date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-12-19,23.0,23.0,20.0,20.0,1500,1.50933848708126,1.50933848708126,1.31246824963588,1.31246824963588,22857.6958020302,0.0,1.0
2001-12-20,20.75,23.0,20.75,23.0,2200,1.36168580899722,1.50933848708126,1.36168580899722,1.50933848708126,33524.6205096445,0.0,1.0
2001-12-21,23.5,23.5,22.5,22.5,3300,1.54215019332215,1.54215019332215,1.47652678084036,1.47652678084036,50286.9307644668,0.0,1.0
2001-12-24,23.0,23.0,23.0,23.0,1000,1.50933848708126,1.50933848708126,1.50933848708126,1.50933848708126,15238.4638680202,0.0,1.0
2001-12-26,23.15,23.15,23.0,23.0,2700,1.51918199895353,1.51918199895353,1.50933848708126,1.50933848708126,41143.8524436544,0.0,1.0
2001-12-27,23.4,23.4,22.55,22.55,600,1.53558785207397,1.53558785207397,1.47980795146445,1.47980795146445,9143.07832081214,0.0,1.0
2001-12-28,23.0,23.0,23.0,23.0,200,1.51918199895353,1.51918199895353,1.51918199895353,1.51918199895353,3027.94530422863,0.15,1.0
2001-12-31,23.0,23.0,23.0,23.0,0,1.51918199895353,1.51918199895353,1.51918199895353,1.51918199895353,0,0.0,1.0
2002-01-02,23.0,23.25,23.0,23.25,2100,1.51918199895353,1.53569484676824,1.51918199895353,1.53569484676824,31793.4256944006,0.0,1.0
2002-01-03,23.5,23.5,23.0,23.5,500,1.55220769458295,1.55220769458295,1.51918199895353,1.55220769458295,7569.86326057159,0.0,1.0
2002-01-04,22.65,23.6,22.65,23.35,21300,1.49606401201293,1.55881283370884,1.49606401201293,1.54229998589412,322476.174900349,0.0,1.0
2002-01-07,22.75,23.0,22.65,22.65,1200,1.50266915113881,1.51918199895353,1.49606401201293,1.49606401201293,18167.6718253719,0.0,1.0
2002-01-08,23.0,23.0,22.75,22.75,800,1.51918199895353,1.51918199895353,1.50266915113881,1.50266915113881,12111.7812169145,0.0,1.0
2002-01-09,22.7,23.0,22.7,23.0,444,1.49936658157587,1.51918199895353,1.49936658157587,1.51918199895353,6722.03857538758,0.0,1.0
2002-01-10,22.4,22.7,22.4,22.7,800,1.47955116419822,1.49936658157587,1.47955116419822,1.49936658157587,12111.7812169145,0.0,1.0
2002-01-11,22.35,22.35,22.0,22.15,1985,1.47624859463527,1.47624859463527,1.45313060769468,1.4630383163835,30052.3571444693,0.0,1.0
2002-01-14,21.6,21.95,21.6,21.95,800,1.42671005119114,1.44982803813173,1.42671005119114,1.44982803813173,12111.7812169145,0.0,1.0
2002-01-15,20.5,21.5,20.5,21.5,2578,1.3540535208064,1.42010491206525,1.3540535208064,1.42010491206525,39030.2149715072,0.0,1.0
2002-01-16,18.62,20.4,18.62,20.4,6785,1.22987690523977,1.34744838168052,1.22987690523977,1.34744838168052,102723.044445956,0.0,1.0
2002-01-17,20.5,20.5,20.5,20.5,2430,1.3540535208064,1.3540535208064,1.3540535208064,1.3540535208064,36789.535446378,0.0,1.0
2002-01-18,20.5,20.5,20.5,20.5,0,1.3540535208064,1.3540535208064,1.3540535208064,1.3540535208064,0,0.0,1.0
2002-01-22,20.45,20.45,19.5,20.0,4000,1.35075095124346,1.35075095124346,1.28800212954755,1.32102782517698,60558.9060845728,0.0,1.0
2002-01-23,20.4,20.4,20.4,20.4,267,1.34744838168052,1.34744838168052,1.34744838168052,1.34744838168052,4042.30698114522,0.0,1.0
2002-01-24,21.5,21.5,20.45,20.45,4030,1.42010491206525,1.42010491206525,1.35075095124346,1.35075095124346,61013.0978802071,0.0,1.0
2002-01-25,21.5,21.5,21.5,21.5,0,1.42010491206525,1.42010491206525,1.42010491206525,1.42010491206525,0,0.0,1.0
2002-01-28,21.25,21.5,21.25,21.5,267,1.40359206425054,1.42010491206525,1.40359206425054,1.42010491206525,4042.30698114523,0.0,1.0
2002-01-29,21.5,21.5,21.0,21.0,1778,1.42010491206525,1.42010491206525,1.38707921643583,1.38707921643583,26918.4337545926,0.0,1.0
2002-01-30,21.4,21.4,21.4,21.4,385,1.41349977293937,1.41349977293937,1.41349977293937,1.41349977293937,5828.79471064011,0.0,1.0
2002-01-31,21.4,21.4,21.4,21.4,0,1.41349977293937,1.41349977293937,1.41349977293937,1.41349977293937,0,0.0,1.0
2002-02-01,20.91,20.91,20.85,20.91,1630,1.38113459122253,1.38113459122253,1.377171507747,1.38113459122253,24677.7542294634,0.0,1.0
2002-02-04,20.8,21.25,20.8,21.25,3644,1.37386893818406,1.40359206425054,1.37386893818406,1.40359206425054,55169.1634430457,0.0,1.0
2002-02-05,21.0,21.25,21.0,21.25,7230,1.38707921643583,1.40359206425054,1.38707921643583,1.40359206425054,109460.222747865,0.0,1.0
2002-02-06,20.55,20.8,20.55,20.8,1363,1.35735609036935,1.37386893818406,1.35735609036935,1.37386893818406,20635.4472483181,0.0,1.0
2002-02-07,19.85,20.15,19.85,20.0,1244,1.31112011648815,1.33093553386581,1.31112011648815,1.32102782517698,18833.8197923021,0.0,1.0
2002-02-08,19.85,19.85,19.85,19.85,0,1.31112011648815,1.31112011648815,1.31112011648815,1.31112011648815,0,0.0,1.0
2002-02-11,19.65,19.8,19.65,19.8,1600,1.29790983823638,1.30781754692521,1.29790983823638,1.30781754692521,24223.5624338291,0.0,1.0
2002-02-12,19.9,19.9,19.9,19.9,178,1.31442268605109,1.31442268605109,1.31442268605109,1.31442268605109,2694.87132076349,0.0,1.0
2002-02-13,19.85,19.9,19.75,19.9,444,1.31112011648815,1.31442268605109,1.30451497736227,1.31442268605109,6722.03857538758,0.0,1.0
2002-02-14,19.85,19.85,19.85,19.85,0,1.31112011648815,1.31112011648815,1.31112011648815,1.31112011648815,0,0.0,1.0
2002-02-15,19.65,19.95,19.65,19.95,2400,1.29790983823638,1.31772525561404,1.29790983823638,1.31772525561404,36335.3436507437,0.0,1.0
2002-02-19,19.95,20.15,19.65,20.15,9778,1.31772525561404,1.33093553386581,1.29790983823638,1.33093553386581,148036.245923738,0.0,1.0
2002-02-20,19.95,19.95,19.95,19.95,0,1.31772525561404,1.31772525561404,1.31772525561404,1.31772525561404,0,0.0,1.0
2002-02-21,19.65,19.65,19.65,19.65,444,1.29790983823638,1.29790983823638,1.29790983823638,1.29790983823638,6722.03857538758,0.0,1.0
2002-02-22,19.65,19.65,19.65,19.65,2963,1.29790983823638,1.29790983823638,1.29790983823638,1.29790983823638,44859.0096821473,0.0,1.0
2002-02-25,19.6,19.6,19.6,19.6,178,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,2694.87132076348,0.0,1.0
2002-02-26,19.6,19.6,19.6,19.6,0,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,0,0.0,1.0
2002-02-27,19.6,19.6,19.6,19.6,1185,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,17940.5759275547,0.0,1.0
2002-02-28,19.75,19.75,19.75,19.75,652,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,9871.10169178533,0.0,1.0
2002-03-01,19.75,19.75,19.75,19.75,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-03-04,19.8,19.8,19.6,19.6,4385,1.30781754692521,1.30781754692521,1.29460726867344,1.29460726867344,66387.7007952128,0.0,1.0
2002-03-05,19.8,19.8,19.8,19.8,0,1.30781754692521,1.30781754692521,1.30781754692521,1.30781754692521,0,0.0,1.0
2002-03-06,19.6,19.6,19.6,19.6,1600,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,24223.5624338291,0.0,1.0
2002-03-07,19.65,19.65,19.6,19.6,652,1.29790983823638,1.29790983823638,1.29460726867344,1.29460726867344,9871.10169178536,0.0,1.0
2002-03-08,19.6,19.6,19.6,19.6,1067,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,16154.0881980598,0.0,1.0
2002-03-11,19.8,19.8,19.8,19.8,978,1.30781754692521,1.30781754692521,1.30781754692521,1.30781754692521,14806.652537678,0.0,1.0
2002-03-12,19.8,19.8,19.8,19.8,178,1.30781754692521,1.30781754692521,1.30781754692521,1.30781754692521,2694.87132076348,0.0,1.0
2002-03-13,19.6,19.6,19.6,19.6,2163,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,32747.2284652327,0.0,1.0
2002-03-14,19.6,19.6,19.6,19.6,30,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,454.191795634295,0.0,1.0
2002-03-15,19.6,19.6,19.6,19.6,267,1.29460726867344,1.29460726867344,1.29460726867344,1.29460726867344,4042.30698114523,0.0,1.0
2002-03-18,19.7,19.7,19.7,19.7,178,1.30121240779932,1.30121240779932,1.30121240779932,1.30121240779932,2694.87132076349,0.0,1.0
2002-03-19,19.8,19.8,19.8,19.8,178,1.30781754692521,1.30781754692521,1.30781754692521,1.30781754692521,2694.87132076348,0.0,1.0
2002-03-20,20.0,20.0,19.8,19.8,1452,1.32102782517698,1.32102782517698,1.30781754692521,1.30781754692521,21982.8829086999,0.0,1.0
2002-03-21,19.77,20.0,19.77,20.0,4563,1.30583600518744,1.32102782517698,1.30583600518744,1.32102782517698,69082.5721159765,0.0,1.0
2002-03-22,19.77,19.77,19.77,19.77,0,1.30583600518744,1.30583600518744,1.30583600518744,1.30583600518744,0,0.0,1.0
2002-03-25,19.66,19.66,19.66,19.66,30,1.29857035214897,1.29857035214897,1.29857035214897,1.29857035214897,454.191795634295,0.0,1.0
2002-03-26,19.66,19.66,19.66,19.66,0,1.29857035214897,1.29857035214897,1.29857035214897,1.29857035214897,0,0.0,1.0
2002-03-27,19.6,19.6,19.6,19.6,385,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,5784.52538372386,0.15,1.0
2002-03-28,19.6,19.6,19.6,19.6,1185,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,17804.3183888643,0.0,1.0
2002-04-01,19.6,19.6,19.6,19.6,267,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,4011.60591546563,0.0,1.0
2002-04-02,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-03,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-04,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-05,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-08,19.6,19.63,19.6,19.63,1630,1.30451497736227,1.30651168396027,1.30451497736227,1.30651168396027,24490.3282479737,0.0,1.0
2002-04-09,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-10,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-11,19.6,19.6,19.6,19.6,444,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,6670.98511785297,0.0,1.0
2002-04-12,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-15,19.6,19.6,19.6,19.6,0,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,0,0.0,1.0
2002-04-16,19.6,19.6,19.6,19.6,563,1.30451497736227,1.30451497736227,1.30451497736227,1.30451497736227,8458.92932736761,0.0,1.0
2002-04-17,19.75,19.75,19.75,19.75,978,1.31449851035228,1.31449851035228,1.31449851035228,1.31449851035228,14694.1969487843,0.0,1.0
2002-04-18,19.75,19.75,19.75,19.75,0,1.31449851035228,1.31449851035228,1.31449851035228,1.31449851035228,0,0.0,1.0
2002-04-19,19.65,19.65,19.65,19.65,2044,1.30784282169227,1.30784282169227,1.30784282169227,1.30784282169227,30710.5711281341,0.0,1.0
2002-04-22,19.85,19.85,19.65,19.65,8000,1.3211541990123,1.3211541990123,1.30784282169227,1.30784282169227,120197.930051405,0.0,1.0
2002-04-23,19.85,19.85,19.85,19.85,0,1.3211541990123,1.3211541990123,1.3211541990123,1.3211541990123,0,0.0,1.0
2002-04-24,19.65,20.65,19.65,20.65,4000,1.30784282169227,1.37439970829239,1.30784282169227,1.37439970829239,60098.9650257026,0.0,1.0
2002-04-25,19.65,19.65,19.65,19.65,0,1.30784282169227,1.30784282169227,1.30784282169227,1.30784282169227,0,0.0,1.0
2002-04-26,19.65,19.65,19.65,19.65,0,1.30784282169227,1.30784282169227,1.30784282169227,1.30784282169227,0,0.0,1.0
2002-04-29,19.65,19.65,19.65,19.65,0,1.30784282169227,1.30784282169227,1.30784282169227,1.30784282169227,0,0.0,1.0
2002-04-30,19.65,19.65,19.65,19.65,978,1.30784282169227,1.30784282169227,1.30784282169227,1.30784282169227,14694.1969487843,0.0,1.0
2002-05-01,19.75,19.75,19.75,19.75,178,1.31449851035228,1.31449851035228,1.31449851035228,1.31449851035228,2674.40394364377,0.0,1.0
2002-05-02,20.0,20.0,20.0,20.0,1985,1.33113773200231,1.33113773200231,1.33113773200231,1.33113773200231,29824.111394005,0.0,1.0
2002-05-03,20.0,20.0,20.0,20.0,0,1.33113773200231,1.33113773200231,1.33113773200231,1.33113773200231,0,0.0,1.0
2002-05-06,20.0,20.0,20.0,20.0,0,1.33113773200231,1.33113773200231,1.33113773200231,1.33113773200231,0,0.0,1.0
2002-05-07,20.0,20.0,20.0,20.0,0,1.33113773200231,1.33113773200231,1.33113773200231,1.33113773200231,0,0.0,1.0
2002-05-08,20.0,20.75,19.66,19.66,652,1.33113773200231,1.3810553969524,1.30850839055827,1.30850839055827,9796.13129918954,0.0,1.0
2002-05-09,20.0,20.0,20.0,20.0,1630,1.33113773200231,1.33113773200231,1.33113773200231,1.33113773200231,24490.3282479738,0.0,1.0
2002-05-10,20.0,21.1,20.0,20.0,1244,1.33113773200231,1.40435030726244,1.33113773200231,1.33113773200231,18690.7781229935,0.0,1.0
2002-05-13,21.25,21.25,21.25,21.25,1067,1.41433384025246,1.41433384025246,1.41433384025246,1.41433384025246,16031.3989206061,0.0,1.0
2002-05-14,21.25,21.25,21.25,21.25,0,1.41433384025246,1.41433384025246,1.41433384025246,1.41433384025246,0,0.0,1.0
2002-05-15,22.0,23.0,21.51,21.51,5363,1.46425150520254,1.53080839180266,1.43163863076849,1.43163863076849,80577.6873582109,0.0,1.0
2002-05-16,22.26,22.46,22.26,22.45,1452,1.48155629571857,1.4948676730386,1.48155629571857,1.4942021041726,21815.9243043301,0.0,1.0
2002-05-17,23.3,23.3,23.3,23.3,178,1.55077545778269,1.55077545778269,1.55077545778269,1.55077545778269,2674.40394364377,0.0,1.0
2002-05-20,23.3,23.3,23.3,23.3,0,1.55077545778269,1.55077545778269,1.55077545778269,1.55077545778269,0,0.0,1.0
2002-05-21,21.8,22.3,21.8,22.3,1363,1.45094012788252,1.48421857118258,1.45094012788252,1.48421857118258,20478.7223325082,0.0,1.0
2002-05-22,21.8,21.8,21.8,21.8,500,1.45094012788252,1.45094012788252,1.45094012788252,1.45094012788252,7512.37062821282,0.0,1.0
2002-05-23,21.8,21.8,21.8,21.8,0,1.45094012788252,1.45094012788252,1.45094012788252,1.45094012788252,0,0.0,1.0
2002-05-24,21.8,21.8,21.8,21.8,0,1.45094012788252,1.45094012788252,1.45094012788252,1.45094012788252,0,0.0,1.0
2002-05-28,21.8,21.8,21.8,21.8,12000,1.45094012788252,1.45094012788252,1.45094012788252,1.45094012788252,180296.895077108,0.0,1.0
2002-05-29,22.1,22.1,22.1,22.1,4000,1.47090719386256,1.47090719386256,1.47090719386256,1.47090719386256,60098.9650257024,0.0,1.0
2002-05-30,22.1,22.1,22.1,22.1,0,1.47090719386256,1.47090719386256,1.47090719386256,1.47090719386256,0,0.0,1.0
2002-05-31,22.1,22.1,22.1,22.1,0,1.47090719386256,1.47090719386256,1.47090719386256,1.47090719386256,0,0.0,1.0
2002-06-03,22.1,22.1,22.1,22.1,0,1.47090719386256,1.47090719386256,1.47090719386256,1.47090719386256,0,0.0,1.0
2002-06-04,22.0,22.0,22.0,22.0,30,1.46425150520254,1.46425150520254,1.46425150520254,1.46425150520254,450.74223769277,0.0,1.0
2002-06-05,22.0,22.0,22.0,22.0,0,1.46425150520254,1.46425150520254,1.46425150520254,1.46425150520254,0,0.0,1.0
2002-06-06,22.49,22.49,22.49,22.49,30,1.4968643796366,1.4968643796366,1.4968643796366,1.4968643796366,450.742237692769,0.0,1.0
2002-06-07,22.0,22.0,22.0,22.0,7467,1.46425150520254,1.46425150520254,1.46425150520254,1.46425150520254,112189.742961731,0.0,1.0
2002-06-10,22.0,23.0,22.0,23.0,1985,1.46425150520254,1.53080839180266,1.46425150520254,1.53080839180266,29824.111394005,0.0,1.0
2002-06-11,21.75,22.0,21.75,22.0,2044,1.44761228355252,1.46425150520254,1.44761228355252,1.46425150520254,30710.5711281339,0.0,1.0
2002-06-12,21.75,21.75,21.75,21.75,0,1.44761228355252,1.44761228355252,1.44761228355252,1.44761228355252,0,0.0,1.0
2002-06-13,21.75,21.75,21.75,21.75,0,1.44761228355252,1.44761228355252,1.44761228355252,1.44761228355252,0,0.0,1.0
2002-06-14,21.75,21.75,21.75,21.75,0,1.44761228355252,1.44761228355252,1.44761228355252,1.44761228355252,0,0.0,1.0
2002-06-17,21.75,21.75,21.75,21.75,0,1.44761228355252,1.44761228355252,1.44761228355252,1.44761228355252,0,0.0,1.0
2002-06-18,21.8,22.25,21.8,22.25,2252,1.45094012788252,1.48089072685257,1.45094012788252,1.48089072685257,33835.7173094706,0.0,1.0
2002-06-19,22.23,22.24,22.22,22.24,1244,1.47955958912057,1.48022515798657,1.47889402025457,1.48022515798657,18690.7781229935,0.0,1.0
2002-06-20,22.71,22.74,22.23,22.23,1067,1.51150689468863,1.51350360128663,1.47955958912057,1.47955958912057,16031.3989206061,0.0,1.0
2002-06-21,22.71,22.71,22.71,22.71,385,1.51150689468863,1.51150689468863,1.51150689468863,1.51150689468863,5784.52538372386,0.0,1.0
2002-06-24,22.74,22.74,22.72,22.74,978,1.51350360128663,1.51350360128663,1.51217246355463,1.51350360128663,14694.1969487843,0.0,1.0
2002-06-25,22.5,22.75,22.5,22.75,1778,1.4975299485026,1.51416917015263,1.4975299485026,1.51416917015263,26713.9899539248,0.0,1.0
2002-06-26,22.2,22.2,22.2,22.2,267,1.47756288252257,1.47756288252257,1.47756288252257,1.47756288252257,4011.60591546564,0.0,1.0
2002-06-27,21.85,21.85,21.85,21.85,178,1.46425150520254,1.46425150520254,1.46425150520254,1.46425150520254,2656.16937130074,0.15,1.0
2002-06-28,21.85,21.85,21.85,21.85,0,1.46425150520254,1.46425150520254,1.46425150520254,1.46425150520254,0,0.0,1.0
2002-07-01,22.14,22.14,22.14,22.14,385,1.48368550687342,1.48368550687342,1.48368550687342,1.48368550687342,5745.08543792577,0.0,1.0
2002-07-02,21.61,21.76,21.61,21.75,3763,1.44816819347492,1.45822026330468,1.44816819347492,1.45755012531603,56152.6142932846,0.0,1.0
2002-07-03,22.0,22.0,21.75,21.75,4444,1.47430357503231,1.47430357503231,1.45755012531603,1.45755012531603,66314.7004834858,0.0,1.0
2002-07-05,22.0,22.0,22.0,22.0,0,1.47430357503231,1.47430357503231,1.47430357503231,1.47430357503231,0,0.0,1.0
2002-07-08,21.6,21.8,21.6,21.8,1185,1.44749805548627,1.46090081525929,1.44749805548627,1.46090081525929,17682.9253089403,0.0,1.0
2002-07-09,21.6,22.0,21.6,22.0,178,1.44749805548627,1.47430357503231,1.44749805548627,1.47430357503231,2656.16937130073,0.0,1.0
2002-07-10,22.0,22.0,22.0,22.0,30,1.47430357503231,1.47430357503231,1.47430357503231,1.47430357503231,447.668995163046,0.0,1.0
2002-07-11,22.0,22.0,22.0,22.0,267,1.47430357503231,1.47430357503231,1.47430357503231,1.47430357503231,3984.25405695111,0.0,1.0
2002-07-12,22.1,22.2,22.1,22.2,21867,1.48100495491882,1.48770633480533,1.48100495491882,1.48770633480533,326305.930574344,0.0,1.0
2002-07-15,22.1,22.1,22.1,22.1,0,1.48100495491882,1.48100495491882,1.48100495491882,1.48100495491882,0,0.0,1.0
2002-07-16,22.1,22.1,22.1,22.1,0,1.48100495491882,1.48100495491882,1.48100495491882,1.48100495491882,0,0.0,1.0
2002-07-17,22.1,22.1,22.1,22.1,0,1.48100495491882,1.48100495491882,1.48100495491882,1.48100495491882,0,0.0,1.0
2002-07-18,22.0,22.0,22.0,22.0,563,1.47430357503231,1.47430357503231,1.47430357503231,1.47430357503231,8401.25480922649,0.0,1.0
2002-07-19,21.75,21.75,21.75,21.75,178,1.45755012531603,1.45755012531603,1.45755012531603,1.45755012531603,2656.16937130074,0.0,1.0
2002-07-22,22.0,22.0,22.0,22.0,1185,1.47430357503231,1.47430357503231,1.47430357503231,1.47430357503231,17682.9253089403,0.0,1.0
2002-07-23,21.25,21.6,21.25,21.6,1452,1.42404322588348,1.44749805548627,1.42404322588348,1.44749805548627,21667.1793658914,0.0,1.0
2002-07-24,21.25,21.25,21.25,21.25,0,1.42404322588348,1.42404322588348,1.42404322588348,1.42404322588348,0,0.0,1.0
2002-07-25,20.99,21.01,20.5,21.0,2163,1.40661963817855,1.40795991415586,1.37378287673465,1.4072897761672,32276.9345512557,0.0,1.0
2002-07-26,21.0,21.0,21.0,21.0,444,1.4072897761672,1.4072897761672,1.4072897761672,1.4072897761672,6625.5011284131,0.0,1.0
2002-07-29,20.0,20.5,20.0,20.5,4178,1.3402759773021,1.37378287673465,1.3402759773021,1.37378287673465,62345.3687263735,0.0,1.0
2002-07-30,20.1,20.1,19.61,19.61,178,1.34697735718861,1.34697735718861,1.31414059574471,1.31414059574471,2656.16937130074,0.0,1.0
2002-07-31,19.7,19.7,19.7,19.7,178,1.32017183764257,1.32017183764257,1.32017183764257,1.32017183764257,2656.16937130073,0.0,1.0
2002-08-01,20.7,20.7,20.0,20.0,3200,1.38718563650767,1.38718563650767,1.3402759773021,1.3402759773021,47751.3594840583,0.0,1.0
2002-08-02,20.4,20.99,20.4,20.99,2252,1.36708149684814,1.40661963817855,1.36708149684814,1.40661963817855,33605.019236906,0.0,1.0
2002-08-05,20.4,20.4,20.4,20.4,0,1.36708149684814,1.36708149684814,1.36708149684814,1.36708149684814,0,0.0,1.0
2002-08-06,21.0,21.0,21.0,21.0,444,1.4072897761672,1.4072897761672,1.4072897761672,1.4072897761672,6625.5011284131,0.0,1.0
2002-08-07,21.2,21.59,20.99,20.99,1067,1.42069253594023,1.44682791749762,1.40661963817855,1.40661963817855,15922.0939279656,0.0,1.0
2002-08-08,21.03,21.03,21.0,21.0,1067,1.40930019013316,1.40930019013316,1.4072897761672,1.4072897761672,15922.0939279656,0.0,1.0
2002-08-09,20.8,21.2,20.8,21.2,1867,1.39388701639418,1.42069253594023,1.39388701639418,1.42069253594023,27859.9337989803,0.0,1.0
2002-08-12,21.0,21.0,21.0,21.0,267,1.4072897761672,1.4072897761672,1.4072897761672,1.4072897761672,3984.25405695112,0.0,1.0
2002-08-13,21.0,21.0,21.0,21.0,0,1.4072897761672,1.4072897761672,1.4072897761672,1.4072897761672,0,0.0,1.0
2002-08-14,20.8,20.8,20.8,20.8,30,1.39388701639418,1.39388701639418,1.39388701639418,1.39388701639418,447.668995163047,0.0,1.0
2002-08-15,20.8,20.8,20.8,20.8,0,1.39388701639418,1.39388701639418,1.39388701639418,1.39388701639418,0,0.0,1.0
2002-08-16,20.8,20.8,20.8,20.8,178,1.39388701639418,1.39388701639418,1.39388701639418,1.39388701639418,2656.16937130074,0.0,1.0
2002-08-19,20.8,20.8,20.8,20.8,0,1.39388701639418,1.39388701639418,1.39388701639418,1.39388701639418,0,0.0,1.0
2002-08-20,21.0,21.0,20.81,20.81,444,1.4072897761672,1.4072897761672,1.39455715438283,1.39455715438283,6625.5011284131,0.0,1.0
2002-08-21,21.18,21.18,21.18,21.18,830,1.41935225996292,1.41935225996292,1.41935225996292,1.41935225996292,12385.5088661776,0.0,1.0
2002-08-22,21.18,21.18,21.18,21.18,0,1.41935225996292,1.41935225996292,1.41935225996292,1.41935225996292,0,0.0,1.0
2002-08-23,21.18,21.18,21.18,21.18,0,1.41935225996292,1.41935225996292,1.41935225996292,1.41935225996292,0,0.0,1.0
2002-08-26,22.09,22.09,21.55,21.55,1778,1.48033481693017,1.48033481693017,1.44414736554301,1.44414736554301,26531.8491133298,0.0,1.0
2002-08-27,21.75,21.75,21.25,21.25,86963,1.45755012531603,1.45755012531603,1.42404322588348,1.42404322588348,1297687.9608788,0.0,1.0
2002-08-28,22.25,22.25,22.25,22.25,267,1.49105702474859,1.49105702474859,1.49105702474859,1.49105702474859,3984.2540569511,0.0,1.0
2002-08-29,21.75,21.75,21.75,21.75,30,1.45755012531603,1.45755012531603,1.45755012531603,1.45755012531603,447.668995163047,0.0,1.0
2002-08-30,21.75,21.75,21.75,21.75,563,1.45755012531603,1.45755012531603,1.45755012531603,1.45755012531603,8401.25480922651,0.0,1.0
2002-09-03,22.74,22.74,22.74,22.74,30,1.52389378619249,1.52389378619249,1.52389378619249,1.52389378619249,447.668995163045,0.0,1.0
2002-09-04,22.74,22.74,22.74,22.74,0,1.52389378619249,1.52389378619249,1.52389378619249,1.52389378619249,0,0.0,1.0
2002-09-05,22.75,22.75,22.75,22.75,178,1.52456392418114,1.52456392418114,1.52456392418114,1.52456392418114,2656.16937130073,0.0,1.0
2002-09-06,21.81,21.81,21.75,21.75,444,1.46157095324794,1.46157095324794,1.45755012531603,1.45755012531603,6625.50112841308,0.0,1.0
2002-09-09,22.99,22.99,22.99,22.99,1630,1.54064723590876,1.54064723590876,1.54064723590876,1.54064723590876,24323.3487371922,0.0,1.0
2002-09-10,23.0,23.0,22.99,22.99,652,1.54131737389741,1.54131737389741,1.54064723590876,1.54064723590876,9729.33949487689,0.0,1.0
2002-09-11,23.0,23.0,23.0,23.0,0,1.54131737389741,1.54131737389741,1.54131737389741,1.54131737389741,0,0.0,1.0
2002-09-12,23.0,23.0,23.0,23.0,0,1.54131737389741,1.54131737389741,1.54131737389741,1.54131737389741,0,0.0,1.0
2002-09-13,22.52,22.52,21.85,21.85,444,1.50915075044216,1.50915075044216,1.46425150520254,1.46425150520254,6625.5011284131,0.0,1.0
2002-09-16,22.52,22.52,22.51,22.51,444,1.50915075044216,1.50915075044216,1.50848061245351,1.50848061245351,6625.5011284131,0.0,1.0
2002-09-17,22.52,22.52,22.52,22.52,0,1.50915075044216,1.50915075044216,1.50915075044216,1.50915075044216,0,0.0,1.0
2002-09-18,21.8,21.8,21.8,21.8,1067,1.46090081525929,1.46090081525929,1.46090081525929,1.46090081525929,15922.0939279656,0.0,1.0
2002-09-19,21.94,21.94,21.81,21.81,385,1.4702827471004,1.4702827471004,1.46157095324794,1.46157095324794,5745.08543792577,0.0,1.0
2002-09-20,21.8,21.81,21.8,21.81,563,1.46090081525929,1.46157095324794,1.46090081525929,1.46157095324794,8401.25480922648,0.0,1.0
2002-09-23,21.8,21.8,21.8,21.8,0,1.46090081525929,1.46090081525929,1.46090081525929,1.46090081525929,0,0.0,1.0
2002-09-24,21.8,21.8,21.8,21.8,178,1.46090081525929,1.46090081525929,1.46090081525929,1.46090081525929,2656.16937130074,0.0,1.0
2002-09-25,21.81,21.81,21.81,21.81,30,1.46157095324794,1.46157095324794,1.46157095324794,1.46157095324794,447.668995163046,0.0,1.0
2002-09-26,21.66,21.66,21.66,21.66,0,1.46157095324794,1.46157095324794,1.46157095324794,1.46157095324794,0,0.15,1.0
2002-09-27,21.81,21.81,21.81,21.81,444,1.47169263574966,1.47169263574966,1.47169263574966,1.47169263574966,6579.93372037721,0.0,1.0
2002-09-30,22.0,22.0,21.8,21.8,1867,1.48451343358517,1.48451343358517,1.47101785691621,1.47101785691621,27668.3249007753,0.0,1.0
2002-10-01,22.0,22.0,22.0,22.0,30,1.48451343358517,1.48451343358517,1.48451343358517,1.48451343358517,444.590116241703,0.0,1.0
2002-10-02,22.15,22.5,22.0,22.0,3052,1.49463511608688,1.51825237525756,1.48451343358517,1.48451343358517,45229.6344923228,0.0,1.0
2002-10-03,22.15,22.15,22.15,22.15,0,1.49463511608688,1.49463511608688,1.49463511608688,1.49463511608688,0,0.0,1.0
2002-10-04,21.8,21.8,21.8,21.8,652,1.47101785691621,1.47101785691621,1.47101785691621,1.47101785691621,9662.42519298637,0.0,1.0
2002-10-07,21.8,21.8,21.8,21.8,0,1.47101785691621,1.47101785691621,1.47101785691621,1.47101785691621,0,0.0,1.0
2002-10-08,22.2,22.2,21.8,21.81,385,1.49800901025412,1.49800901025412,1.47101785691621,1.47169263574966,5705.57315843521,0.0,1.0
2002-10-09,21.8,21.81,21.75,21.8,3585,1.47101785691621,1.47169263574966,1.46764396274897,1.47101785691621,53128.5188908836,0.0,1.0
2002-10-10,21.8,21.8,21.8,21.8,1630,1.47101785691621,1.47101785691621,1.47101785691621,1.47101785691621,24156.0629824659,0.0,1.0
2002-10-11,22.0,22.18,21.8,21.8,4800,1.48451343358517,1.49665945258723,1.47101785691621,1.47101785691621,71134.4185986724,0.0,1.0
2002-10-14,21.8,22.2,21.8,22.2,1452,1.47101785691621,1.49800901025412,1.47101785691621,1.49800901025412,21518.1616260985,0.0,1.0
2002-10-15,21.95,21.95,21.8,21.8,5778,1.48113953941793,1.48113953941793,1.47101785691621,1.47101785691621,85628.056388152,0.0,1.0
2002-10-16,24.85,25.05,21.8,21.8,11200,1.67682540111779,1.69032097778674,1.47101785691621,1.47101785691621,165980.310063569,0.0,1.0
2002-10-17,24.06,24.06,24.05,24.05,563,1.62351787327541,1.62351787327541,1.62284309444196,1.62284309444196,8343.47451480266,0.0,1.0
2002-10-18,24.06,24.06,24.06,24.06,0,1.62351787327541,1.62351787327541,1.62351787327541,1.62351787327541,0,0.0,1.0
2002-10-21,24.0,24.11,24.0,24.11,444,1.61946920027473,1.62689176744265,1.61946920027473,1.62689176744265,6579.9337203772,0.0,1.0
2002-10-22,23.98,23.98,23.9,23.9,178,1.61811964260783,1.61811964260783,1.61272141194025,1.61272141194025,2637.90135636744,0.0,1.0
2002-10-23,23.76,23.85,23.76,23.85,1363,1.60327450827198,1.60934751777301,1.60327450827198,1.60934751777301,20199.2109479147,0.0,1.0
2002-10-24,23.75,23.76,23.75,23.75,563,1.60259972943853,1.60327450827198,1.60259972943853,1.60259972943853,8343.47451480265,0.0,1.0
2002-10-25,23.01,23.6,22.45,23.6,1867,1.55266609576339,1.59247804693681,1.51487848109032,1.59247804693681,27668.3249007755,0.0,1.0
2002-10-28,23.01,23.01,23.01,23.01,0,1.55266609576339,1.55266609576339,1.55266609576339,1.55266609576339,0,0.0,1.0
2002-10-29,23.39,23.39,23.39,23.39,978,1.57830769143441,1.57830769143441,1.57830769143441,1.57830769143441,14493.6377894796,0.0,1.0
2002-10-30,23.4,23.5,23.4,23.41,652,1.57898247026786,1.58573025860234,1.57898247026786,1.57965724910131,9662.42519298635,0.0,1.0
2002-10-31,23.4,23.4,23.4,23.4,0,1.57898247026786,1.57898247026786,1.57898247026786,1.57898247026786,0,0.0,1.0
2002-11-01,23.4,23.4,23.4,23.4,0,1.57898247026786,1.57898247026786,1.57898247026786,1.57898247026786,0,0.0,1.0
2002-11-04,22.03,22.03,22.03,22.03,30,1.48653777008551,1.48653777008551,1.48653777008551,1.48653777008551,444.590116241704,0.0,1.0
2002-11-05,22.01,22.01,22.01,22.01,267,1.48518821241861,1.48518821241861,1.48518821241861,1.48518821241861,3956.85203455118,0.0,1.0
2002-11-06,22.0,22.01,22.0,22.01,830,1.48451343358517,1.48518821241861,1.48451343358517,1.48518821241861,12300.3265493538,0.0,1.0
2002-11-07,22.61,22.61,22.01,22.01,1452,1.52567494242548,1.52567494242548,1.48518821241861,1.48518821241861,21518.1616260985,0.0,1.0
2002-11-08,22.61,22.61,22.61,22.61,0,1.52567494242548,1.52567494242548,1.52567494242548,1.52567494242548,0,0.0,1.0
2002-11-11,23.23,23.23,23.2,23.2,1778,1.56751123009924,1.56751123009924,1.5654868935989,1.5654868935989,26349.3742225918,0.0,1.0
2002-11-12,22.05,22.41,22.05,22.41,1600,1.4878873277524,1.51217936575653,1.4878873277524,1.51217936575653,23711.4728662243,0.0,1.0
2002-11-13,22.05,22.05,22.05,22.05,0,1.4878873277524,1.4878873277524,1.4878873277524,1.4878873277524,0,0.0,1.0
2002-11-14,22.05,22.05,22.05,22.05,0,1.4878873277524,1.4878873277524,1.4878873277524,1.4878873277524,0,0.0,1.0
2002-11-15,23.24,23.48,23.24,23.33,2667,1.56818600893269,1.58438070093544,1.56818600893269,1.57425901843372,39524.0613338876,0.0,1.0
2002-11-18,23.24,23.24,23.24,23.24,0,1.56818600893269,1.56818600893269,1.56818600893269,1.56818600893269,0,0.0,1.0
2002-11-19,23.0,23.0,23.0,23.0,652,1.55199131692995,1.55199131692995,1.55199131692995,1.55199131692995,9662.42519298634,0.0,1.0
2002-11-20,22.99,22.99,22.99,22.99,385,1.5513165380965,1.5513165380965,1.5513165380965,1.5513165380965,5705.5731584352,0.0,1.0
2002-11-21,24.5,24.5,23.0,23.0,18252,1.65320814194712,1.65320814194712,1.55199131692995,1.55199131692995,270488.626721452,0.0,1.0
2002-11-22,24.5,24.5,24.5,24.5,444,1.65320814194712,1.65320814194712,1.65320814194712,1.65320814194712,6579.9337203772,0.0,1.0
2002-11-25,24.57,24.57,24.57,24.57,30,1.65793159378125,1.65793159378125,1.65793159378125,1.65793159378125,444.590116241704,0.0,1.0
2002-11-26,24.62,24.75,24.62,24.75,444,1.66130548794849,1.67007761278331,1.66130548794849,1.67007761278331,6579.93372037722,0.0,1.0
2002-11-27,25.0,25.02,24.75,24.75,4830,1.68694708361951,1.6882966412864,1.67007761278331,1.67007761278331,71579.0087149142,0.0,1.0
2002-11-29,24.52,24.93,24.52,24.93,1867,1.65455769961401,1.68222363178537,1.65455769961401,1.68222363178537,27668.3249007754,0.0,1.0
2002-12-02,25.0,25.0,24.5,25.0,32563,1.68694708361951,1.68694708361951,1.65320814194712,1.68694708361951,482572.931839286,0.0,1.0
2002-12-03,24.5,24.89,24.5,24.89,3378,1.65320814194712,1.67952451645158,1.65320814194712,1.67952451645158,50060.8470888158,0.0,1.0
2002-12-04,24.59,24.6,24.51,24.6,563,1.65928115144815,1.65995593028159,1.65388292078056,1.65995593028159,8343.47451480263,0.0,1.0
2002-12-05,24.99,24.99,24.74,24.74,1630,1.68627230478606,1.68627230478606,1.66940283394986,1.66940283394986,24156.0629824659,0.0,1.0
2002-12-06,24.99,24.99,24.99,24.99,0,1.68627230478606,1.68627230478606,1.68627230478606,1.68627230478606,0,0.0,1.0
2002-12-09,24.75,24.94,24.75,24.94,1985,1.67007761278331,1.68289841061882,1.67007761278331,1.68289841061882,29417.0460246594,0.0,1.0
2002-12-10,24.61,24.61,24.61,24.61,178,1.66063070911504,1.66063070911504,1.66063070911504,1.66063070911504,2637.90135636745,0.0,1.0
2002-12-11,24.91,24.96,24.85,24.85,1244,1.68087407411848,1.68424796828571,1.67682540111779,1.67682540111779,18435.6701534893,0.0,1.0
2002-12-12,25.01,25.2,25.01,25.2,830,1.68762186245295,1.70044266028846,1.68762186245295,1.70044266028846,12300.3265493538,0.0,1.0
2002-12-13,25.01,25.01,25.01,25.01,0,1.68762186245295,1.68762186245295,1.68762186245295,1.68762186245295,0,0.0,1.0
2002-12-16,25.01,25.01,25.01,25.01,0,1.68762186245295,1.68762186245295,1.68762186245295,1.68762186245295,0,0.0,1.0
2002-12-17,25.0,25.2,25.0,25.2,978,1.68694708361951,1.70044266028846,1.68694708361951,1.70044266028846,14493.6377894795,0.0,1.0
2002-12-18,25.0,25.0,25.0,25.0,0,1.68694708361951,1.68694708361951,1.68694708361951,1.68694708361951,0,0.0,1.0
2002-12-19,24.66,24.97,24.66,24.97,1867,1.66400460328228,1.68492274711916,1.66400460328228,1.68492274711916,27668.3249007754,0.0,1.0
2002-12-20,24.9,24.9,24.9,24.9,30,1.68019929528503,1.68019929528503,1.68019929528503,1.68019929528503,444.590116241704,0.0,1.0
2002-12-23,25.78,25.78,25.2,25.2,14963,1.73957983262843,1.73957983262843,1.70044266028846,1.70044266028846,221746.730310821,0.0,1.0
2002-12-24,25.62,25.62,25.62,25.62,0,1.73957983262843,1.73957983262843,1.73957983262843,1.73957983262843,0,0.16,1.0
2002-12-26,25.62,25.62,25.62,25.62,0,1.73957983262843,1.73957983262843,1.73957983262843,1.73957983262843,0,0.0,1.0
2002-12-27,26.0,26.0,25.67,25.99,1778,1.76538156316703,1.76538156316703,1.74297479717299,1.76470257025812,26185.8404803258,0.0,1.0
2002-12-30,26.46,26.46,26.19,26.19,385,1.79661523697691,1.79661523697691,1.77828242843633,1.77828242843633,5670.16230873195,0.0,1.0
2002-12-31,26.5,26.5,26.5,26.5,444,1.79933120861255,1.79933120861255,1.79933120861255,1.79933120861255,6539.09627292725,0.0,1.0
2003-01-02,27.0,27.0,26.5,26.5,267,1.83328085405807,1.83328085405807,1.79933120861255,1.79933120861255,3932.29438034138,0.0,1.0
2003-01-03,26.8,26.8,26.8,26.8,385,1.81970099587986,1.81970099587986,1.81970099587986,1.81970099587986,5670.16230873196,0.0,1.0
2003-01-06,27.11,27.11,27.0,27.0,385,1.84074977605608,1.84074977605608,1.83328085405807,1.83328085405807,5670.16230873197,0.0,1.0
2003-01-07,27.79,28.0,27.25,27.25,1630,1.88692129386199,1.90118014494911,1.85025567678083,1.85025567678083,24006.1417226834,0.0,1.0
2003-01-08,28.25,28.25,28.0,28.0,563,1.91815496767187,1.91815496767187,1.90118014494911,1.90118014494911,8291.69189562621,0.0,1.0
2003-01-09,28.8,28.99,28.25,28.5,60830,1.95549957766194,1.96840044293124,1.91815496767187,1.93512979039463,895885.64477965,0.0,1.0
2003-01-10,29.22,29.43,29.0,29.0,4178,1.98401727983618,1.9982761309233,1.96907943584015,1.96907943584015,61532.306820473,0.0,1.0
2003-01-13,29.15,29.43,29.12,29.43,978,1.9792643294738,1.9982761309233,1.97722735074707,1.9982761309233,14403.68503361,0.0,1.0
2003-01-14,28.92,28.92,28.92,28.92,385,1.96364749256887,1.96364749256887,1.96364749256887,1.96364749256887,5670.16230873195,0.0,1.0
2003-01-15,29.43,29.43,29.2,29.2,3230,1.9982761309233,1.9982761309233,1.98265929401836,1.98265929401836,47570.4526161148,0.0,1.0
2003-01-16,29.02,29.43,28.22,28.22,6578,1.97043742165797,1.9982761309233,1.91611798894514,1.91611798894514,96878.7731606203,0.0,1.0
2003-01-17,28.27,28.71,28.27,28.71,385,1.91951295348969,1.94938864148175,1.91951295348969,1.94938864148175,5670.16230873196,0.0,1.0
2003-01-21,28.03,28.41,28.03,28.41,978,1.90321712367584,1.92901885421443,1.90321712367584,1.92901885421443,14403.68503361,0.0,1.0
2003-01-22,27.76,28.01,27.58,28.01,1244,1.88488431513526,1.90185913785802,1.87266244277487,1.90185913785802,18321.251719643,0.0,1.0
2003-01-23,27.82,27.82,27.53,27.53,2252,1.88895827258872,1.88895827258872,1.86926747823032,1.86926747823032,33166.7675825049,0.0,1.0
2003-01-24,27.55,27.8,27.55,27.8,385,1.87062546404814,1.8876002867709,1.87062546404814,1.8876002867709,5670.16230873196,0.0,1.0
2003-01-27,27.8,28.99,27.56,27.85,978,1.8876002867709,1.96840044293124,1.87130445695705,1.89099525131545,14403.68503361,0.0,1.0
2003-01-28,27.65,27.65,27.65,27.65,30,1.87741539313724,1.87741539313724,1.87741539313724,1.87741539313724,441.830829251842,0.0,1.0
2003-01-29,27.65,27.65,27.65,27.65,100,1.87741539313724,1.87741539313724,1.87741539313724,1.87741539313724,1472.76943083947,0.0,1.0
2003-01-30,27.94,29.06,27.75,27.98,978,1.89710618749565,1.97315339329361,1.88420532222635,1.89982215913129,14403.68503361,0.0,1.0
2003-01-31,28.8,29.24,28.8,29.24,444,1.95549957766194,1.985375265654,1.95549957766194,1.985375265654,6539.09627292725,0.0,1.0
2003-02-03,29.25,29.25,28.8,28.85,3763,1.98605425856291,1.98605425856291,1.95549957766194,1.95889454220649,55420.3136824892,0.0,1.0
2003-02-04,29.4,29.4,28.09,29.22,3230,1.99623915219656,1.99623915219656,1.9072910811293,1.98401727983618,47570.452616115,0.0,1.0
2003-02-05,29.4,29.4,29.4,29.4,652,1.99623915219656,1.99623915219656,1.99623915219656,1.99623915219656,9602.45668907337,0.0,1.0
2003-02-06,29.03,29.31,29.03,29.31,652,1.97111641456688,1.99012821601637,1.97111641456688,1.99012821601637,9602.45668907334,0.0,1.0
2003-02-07,29.52,29.52,29.52,29.52,385,2.00438706710349,2.00438706710349,2.00438706710349,2.00438706710349,5670.16230873196,0.0,1.0
2003-02-10,29.09,29.31,29.09,29.31,1452,1.97519037202034,1.99012821601637,1.97519037202034,1.99012821601637,21384.6121357891,0.0,1.0
2003-02-11,29.2,29.2,29.01,29.1,15644,1.98265929401836,1.98265929401836,1.96975842874906,1.97586936492925,230400.049760526,0.0,1.0
2003-02-12,28.75,29.01,28.75,29.0,4978,1.95210461311739,1.96975842874906,1.95210461311739,1.96907943584015,73314.4622671888,0.0,1.0
2003-02-13,28.65,28.99,28.65,28.75,12830,1.94531468402828,1.96840044293124,1.94531468402828,1.95210461311739,188956.317976704,0.0,1.0
2003-02-14,28.61,28.63,28.61,28.63,1363,1.94259871239264,1.94395669821046,1.94259871239264,1.94395669821046,20073.847342342,0.0,1.0
2003-02-18,28.15,28.82,28.15,28.52,1600,1.91136503858276,1.95685756347976,1.91136503858276,1.93648777621245,23564.3108934316,0.0,1.0
2003-02-19,28.15,28.15,28.15,28.15,0,1.91136503858276,1.91136503858276,1.91136503858276,1.91136503858276,0,0.0,1.0
2003-02-20,28.35,28.35,28.35,28.35,385,1.92494489676097,1.92494489676097,1.92494489676097,1.92494489676097,5670.16230873197,0.0,1.0
2003-02-21,28.35,28.35,28.35,28.35,0,1.92494489676097,1.92494489676097,1.92494489676097,1.92494489676097,0,0.0,1.0
2003-02-24,28.35,28.35,28.35,28.35,0,1.92494489676097,1.92494489676097,1.92494489676097,1.92494489676097,0,0.0,1.0
2003-02-25,28.52,28.52,28.52,28.52,444,1.93648777621245,1.93648777621245,1.93648777621245,1.93648777621245,6539.09627292725,0.0,1.0
2003-02-26,28.53,28.53,28.52,28.53,444,1.93716676912136,1.93716676912136,1.93648777621245,1.93716676912136,6539.09627292725,0.0,1.0
2003-02-27,28.99,29.0,28.65,28.65,7200,1.96840044293124,1.96907943584015,1.94531468402828,1.94531468402828,106039.399020442,0.0,1.0
2003-02-28,28.53,28.89,28.53,28.89,385,1.93716676912136,1.96161051384213,1.93716676912136,1.96161051384213,5670.16230873196,0.0,1.0
2003-03-03,28.53,28.53,28.53,28.53,0,1.93716676912136,1.93716676912136,1.93716676912136,1.93716676912136,0,0.0,1.0
2003-03-04,28.53,28.53,28.53,28.53,0,1.93716676912136,1.93716676912136,1.93716676912136,1.93716676912136,0,0.0,1.0
2003-03-05,28.53,28.53,28.53,28.53,0,1.93716676912136,1.93716676912136,1.93716676912136,1.93716676912136,0,0.0,1.0
2003-03-06,28.53,28.53,28.53,28.53,0,1.93716676912136,1.93716676912136,1.93716676912136,1.93716676912136,0,0.0,1.0
2003-03-07,28.53,28.53,28.53,28.53,0,1.93716676912136,1.93716676912136,1.93716676912136,1.93716676912136,0,0.0,1.0
2003-03-10,28.65,28.65,28.65,28.65,978,1.94531468402828,1.94531468402828,1.94531468402828,1.94531468402828,14403.68503361,0.0,1.0
2003-03-11,28.29,28.52,28.28,28.52,2400,1.92087093930751,1.93648777621245,1.9201919463986,1.93648777621245,35346.4663401473,0.0,1.0
2003-03-12,28.33,28.33,28.33,28.33,1067,1.92358691094315,1.92358691094315,1.92358691094315,1.92358691094315,15714.4498270572,0.0,1.0
2003-03-13,28.35,28.35,28.35,28.35,30,1.92494489676097,1.92494489676097,1.92494489676097,1.92494489676097,441.830829251842,0.0,1.0
2003-03-14,28.0,28.28,28.0,28.28,563,1.90118014494911,1.9201919463986,1.90118014494911,1.9201919463986,8291.69189562621,0.0,1.0
2003-03-17,28.0,28.0,28.0,28.0,267,1.90118014494911,1.90118014494911,1.90118014494911,1.90118014494911,3932.29438034138,0.0,1.0
2003-03-18,27.75,27.75,27.75,27.75,30,1.88420532222635,1.88420532222635,1.88420532222635,1.88420532222635,441.830829251841,0.0,1.0
2003-03-19,27.83,27.83,27.55,27.65,49244,1.88963726549763,1.88963726549763,1.87062546404814,1.87741539313724,725250.578522589,0.0,1.0
2003-03-20,27.67,27.67,27.67,27.67,0,1.88963726549763,1.88963726549763,1.88963726549763,1.88963726549763,0,0.16,1.0
2003-03-21,27.9,27.9,27.9,27.9,1985,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,29066.3986167396,0.0,1.0
2003-03-24,28.0,28.0,27.9,27.9,978,1.91217359717867,1.91217359717867,1.90534440576017,1.90534440576017,14320.8754897588,0.0,1.0
2003-03-25,27.9,27.9,27.9,27.9,178,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,2606.45791122401,0.0,1.0
2003-03-26,27.9,27.9,27.9,27.9,0,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,0,0.0,1.0
2003-03-27,27.9,27.9,27.9,27.9,267,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,3909.68686683601,0.0,1.0
2003-03-28,27.9,27.9,27.9,27.9,267,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,3909.68686683601,0.0,1.0
2003-03-31,27.9,27.9,27.9,27.9,0,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,0,0.0,1.0
2003-04-01,27.9,27.9,27.9,27.9,30,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,439.290659195057,0.0,1.0
2003-04-02,27.9,27.9,27.9,27.9,0,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,0,0.0,1.0
2003-04-03,27.9,27.9,27.9,27.9,652,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,9547.25032650591,0.0,1.0
2003-04-04,28.14,28.14,28.14,28.14,178,1.92173446516456,1.92173446516456,1.92173446516456,1.92173446516456,2606.45791122401,0.0,1.0
2003-04-07,27.9,27.9,27.9,27.9,652,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,9547.25032650591,0.0,1.0
2003-04-08,27.9,27.9,27.9,27.9,0,1.90534440576017,1.90534440576017,1.90534440576017,1.90534440576017,0,0.0,1.0
2003-04-09,28.09,28.09,27.9,27.9,978,1.91831986945531,1.91831986945531,1.90534440576017,1.90534440576017,14320.8754897589,0.0,1.0
2003-04-10,28.09,28.09,28.09,28.09,0,1.91831986945531,1.91831986945531,1.91831986945531,1.91831986945531,0,0.0,1.0
2003-04-11,28.09,28.09,28.09,28.09,0,1.91831986945531,1.91831986945531,1.91831986945531,1.91831986945531,0,0.0,1.0
2003-04-14,28.1,28.1,27.9,27.9,830,1.91900278859716,1.91900278859716,1.90534440576017,1.90534440576017,12153.7082377299,0.0,1.0
2003-04-15,28.1,28.1,28.1,28.1,0,1.91900278859716,1.91900278859716,1.91900278859716,1.91900278859716,0,0.0,1.0
2003-04-16,28.4,28.4,28.19,28.19,978,1.93949036285265,1.93949036285265,1.92514906087381,1.92514906087381,14320.8754897588,0.0,1.0
2003-04-17,28.4,28.4,28.4,28.4,30,1.93949036285265,1.93949036285265,1.93949036285265,1.93949036285265,439.290659195056,0.0,1.0
2003-04-21,28.4,28.4,28.4,28.4,3585,1.93949036285265,1.93949036285265,1.93949036285265,1.93949036285265,52495.2337738092,0.0,1.0
2003-04-22,28.4,28.4,28.4,28.4,0,1.93949036285265,1.93949036285265,1.93949036285265,1.93949036285265,0,0.0,1.0
2003-04-23,28.4,28.4,28.4,28.4,385,1.93949036285265,1.93949036285265,1.93949036285265,1.93949036285265,5637.56345966989,0.0,1.0
2003-04-24,28.35,28.35,28.1,28.1,2844,1.9360757671434,1.9360757671434,1.91900278859716,1.91900278859716,41644.7544916914,0.0,1.0
2003-04-25,28.05,28.36,27.85,28.23,1067,1.91558819288791,1.93675868628525,1.90192981005092,1.92788073744121,15624.1044453709,0.0,1.0
2003-04-28,28.05,28.05,28.05,28.05,0,1.91558819288791,1.91558819288791,1.91558819288791,1.91558819288791,0,0.0,1.0
2003-04-29,28.05,28.05,28.05,28.05,0,1.91558819288791,1.91558819288791,1.91558819288791,1.91558819288791,0,0.0,1.0
2003-04-30,28.19,28.19,28.0,28.0,1985,1.92514906087381,1.92514906087381,1.91217359717867,1.91217359717867,29066.3986167396,0.0,1.0
2003-05-01,28.3,28.3,28.3,28.3,30,1.93266117143415,1.93266117143415,1.93266117143415,1.93266117143415,439.290659195058,0.0,1.0
2003-05-02,29.0,29.0,28.4,28.4,652,1.98046551136362,1.98046551136362,1.93949036285265,1.93949036285265,9547.2503265059,0.0,1.0
2003-05-05,28.95,28.95,28.95,28.95,267,1.97705091565437,1.97705091565437,1.97705091565437,1.97705091565437,3909.68686683601,0.0,1.0
2003-05-06,28.5,28.9,28.5,28.9,1452,1.94631955427114,1.97363631994512,1.94631955427114,1.97363631994512,21261.6679050408,0.0,1.0
2003-05-07,28.9,28.9,28.9,28.9,178,1.97363631994512,1.97363631994512,1.97363631994512,1.97363631994512,2606.45791122401,0.0,1.0
2003-05-08,28.59,29.44,28.5,28.5,2044,1.95246582654779,2.010513953605,1.94631955427114,1.94631955427114,29930.3369131565,0.0,1.0
2003-05-09,29.0,29.0,29.0,29.0,444,1.98046551136362,1.98046551136362,1.98046551136362,1.98046551136362,6501.50175608684,0.0,1.0
2003-05-12,29.0,29.0,29.0,29.0,0,1.98046551136362,1.98046551136362,1.98046551136362,1.98046551136362,0,0.0,1.0
2003-05-13,29.0,29.0,29.0,29.0,0,1.98046551136362,1.98046551136362,1.98046551136362,1.98046551136362,0,0.0,1.0
2003-05-14,29.5,29.56,29.5,29.5,3378,2.01461146845609,2.01870898330719,2.01461146845609,2.01461146845609,49464.1282253636,0.0,1.0
2003-05-15,29.64,29.9,29.56,29.56,563,2.02417233644199,2.04192823413008,2.01870898330719,2.01870898330719,8244.0213708939,0.0,1.0
2003-05-16,29.52,29.64,29.52,29.64,267,2.01597730673979,2.02417233644199,2.01597730673979,2.02417233644199,3909.68686683602,0.0,1.0
2003-05-19,29.52,29.52,29.52,29.52,0,2.01597730673979,2.01597730673979,2.01597730673979,2.01597730673979,0,0.0,1.0
2003-05-20,29.52,29.52,29.52,29.52,0,2.01597730673979,2.01597730673979,2.01597730673979,2.01597730673979,0,0.0,1.0
2003-05-21,29.75,29.75,29.75,29.75,267,2.03168444700233,2.03168444700233,2.03168444700233,2.03168444700233,3909.68686683601,0.0,1.0
2003-05-22,30.15,30.15,29.75,29.75,1185,2.05900121267631,2.05900121267631,2.03168444700233,2.03168444700233,17351.9810382048,0.0,1.0
2003-05-23,30.15,30.15,30.15,30.15,0,2.05900121267631,2.05900121267631,2.05900121267631,2.05900121267631,0,0.0,1.0
2003-05-27,30.2,30.2,29.5,29.5,2044,2.06241580838556,2.06241580838556,2.01461146845609,2.01461146845609,29930.3369131566,0.0,1.0
2003-05-28,31.97,31.97,29.551,30.141,5778,2.18329249649293,2.18329249649293,2.01809435607953,2.05838658544865,84607.3809609679,0.0,1.0
2003-05-29,32.15,32.15,31.03,32.0,652,2.19558504104622,2.19558504104622,2.11909809715907,2.18534125391848,9547.2503265059,0.0,1.0
2003-05-30,32.48,32.48,31.83,31.83,178,2.21812137272725,2.21812137272725,2.17373162850703,2.17373162850703,2606.45791122401,0.0,1.0
2003-06-02,30.05,30.05,30.0,30.02,4000,2.05217202125782,2.05217202125782,2.04875742554857,2.05012326383227,58572.0878926742,0.0,1.0
2003-06-03,32.0,32.0,30.0,32.0,385,2.18534125391848,2.18534125391848,2.04875742554857,2.18534125391848,5637.56345966989,0.0,1.0
2003-06-04,31.78,32.0,31.0,32.0,978,2.17031703279779,2.18534125391848,2.11704933973352,2.18534125391848,14320.8754897588,0.0,1.0
2003-06-05,31.82,31.82,30.94,30.94,563,2.17304870936518,2.17304870936518,2.11295182488243,2.11295182488243,8244.02137089392,0.0,1.0
2003-06-06,31.82,31.82,31.82,31.82,0,2.17304870936518,2.17304870936518,2.17304870936518,2.17304870936518,0,0.0,1.0
2003-06-09,30.0,30.01,30.0,30.01,1185,2.04875742554857,2.04944034469042,2.04875742554857,2.04944034469042,17351.9810382048,0.0,1.0
2003-06-10,31.0,31.0,31.0,31.0,30,2.11704933973352,2.11704933973352,2.11704933973352,2.11704933973352,439.290659195058,0.0,1.0
2003-06-11,31.0,31.0,31.0,31.0,1244,2.11704933973352,2.11704933973352,2.11704933973352,2.11704933973352,18215.9193346217,0.0,1.0
2003-06-12,31.25,31.25,31.25,31.25,1185,2.13412231827976,2.13412231827976,2.13412231827976,2.13412231827976,17351.9810382048,0.0,1.0
2003-06-13,31.25,31.25,31.25,31.25,0,2.13412231827976,2.13412231827976,2.13412231827976,2.13412231827976,0,0.0,1.0
2003-06-16,32.26,32.26,30.0,30.02,1867,2.20309715160656,2.20309715160656,2.04875742554857,2.05012326383227,27338.5220239058,0.0,1.0
2003-06-17,30.01,30.01,30.01,30.01,1067,2.04944034469042,2.04944034469042,2.04944034469042,2.04944034469042,15624.1044453709,0.0,1.0
2003-06-18,30.01,30.01,30.01,30.01,0,2.04944034469042,2.04944034469042,2.04944034469042,2.04944034469042,0,0.0,1.0
2003-06-19,30.01,30.01,30.01,30.01,0,2.04944034469042,2.04944034469042,2.04944034469042,2.04944034469042,0,0.0,1.0
2003-06-20,31.84,32.0,30.01,30.01,3585,2.17441454764888,2.18534125391848,2.04944034469042,2.04944034469042,52495.2337738094,0.0,1.0
2003-06-23,31.7,31.81,31.7,31.81,652,2.16485367966299,2.17236579022333,2.16485367966299,2.17236579022333,9547.25032650591,0.0,1.0
2003-06-24,31.89,31.89,31.25,31.25,444,2.17782914335813,2.17782914335813,2.13412231827976,2.13412231827976,6501.50175608685,0.0,1.0
2003-06-25,31.95,31.95,31.94,31.94,267,2.18192665820923,2.18192665820923,2.18124373906738,2.18124373906738,3909.68686683601,0.0,1.0
2003-06-26,30.195,30.195,30.195,30.195,30,2.06207434881464,2.06207434881464,2.06207434881464,2.06207434881464,439.290659195057,0.0,1.0
2003-06-27,30.5,31.7,30.5,31.7,563,2.08290338264105,2.16485367966299,2.08290338264105,2.16485367966299,8244.0213708939,0.0,1.0
2003-06-30,30.5,30.5,30.5,30.5,0,2.08290338264105,2.08290338264105,2.08290338264105,2.08290338264105,0,0.0,1.0
2003-07-01,30.5,30.99,30.5,30.99,1244,2.09383008891064,2.12746867066691,2.09383008891064,2.12746867066691,18120.859090214,0.16,1.0
2003-07-02,30.5,30.5,30.5,30.5,178,2.09383008891064,2.09383008891064,2.09383008891064,2.09383008891064,2592.85604345506,0.0,1.0
2003-07-03,30.5,30.99,30.5,30.99,1452,2.09383008891064,2.12746867066691,2.09383008891064,2.12746867066691,21150.7133432402,0.0,1.0
2003-07-07,30.55,30.74,30.55,30.74,267,2.09726259725312,2.11030612895453,2.09726259725312,2.11030612895453,3889.28406518258,0.0,1.0
2003-07-08,30.74,30.75,30.73,30.73,385,2.11030612895453,2.11099263062302,2.10961962728603,2.10961962728603,5608.14368949549,0.0,1.0
2003-07-09,31.99,31.99,30.99,30.99,1244,2.19611883751644,2.19611883751644,2.12746867066691,2.12746867066691,18120.859090214,0.0,1.0
2003-07-10,31.99,31.99,31.86,31.99,444,2.19611883751644,2.19611883751644,2.187194315826,2.19611883751644,6467.57350165194,0.0,1.0
2003-07-11,32.0,32.0,32.0,32.0,2044,2.19680533918493,2.19680533918493,2.19680533918493,2.19680533918493,29774.1446787761,0.0,1.0
2003-07-14,32.5,32.5,32.15,32.15,2430,2.2311304226097,2.2311304226097,2.20710286421236,2.20710286421236,35396.8549752573,0.0,1.0
2003-07-15,32.0,32.34,32.0,32.34,2963,2.19680533918493,2.22014639591377,2.19680533918493,2.22014639591377,43160.8564986369,0.0,1.0
2003-07-16,31.901,32.4,31.901,32.4,563,2.19000897266683,2.22426540592474,2.19000897266683,2.22426540592474,8200.99973295056,0.0,1.0
2003-07-17,32.25,32.25,32.25,32.25,267,2.21396788089732,2.21396788089732,2.21396788089732,2.21396788089732,3889.28406518258,0.0,1.0
2003-07-18,32.3,32.3,32.3,32.3,444,2.21740038923979,2.21740038923979,2.21740038923979,2.21740038923979,6467.57350165196,0.0,1.0
2003-07-21,32.3,32.3,32.3,32.3,0,2.21740038923979,2.21740038923979,2.21740038923979,2.21740038923979,0,0.0,1.0
2003-07-22,32.3,32.3,32.3,32.3,0,2.21740038923979,2.21740038923979,2.21740038923979,2.21740038923979,0,0.0,1.0
2003-07-23,32.0,32.11,32.0,32.11,1600,2.19680533918493,2.20435685753838,2.19680533918493,2.20435685753838,23306.5711771242,0.0,1.0
2003-07-24,32.45,32.45,32.12,32.12,978,2.22769791426722,2.22769791426722,2.20504335920688,2.20504335920688,14246.1416320171,0.0,1.0
2003-07-25,32.45,32.45,32.45,32.45,0,2.22769791426722,2.22769791426722,2.22769791426722,2.22769791426722,0,0.0,1.0
2003-07-28,32.65,33.25,32.45,32.45,3467,2.24142794763713,2.28261804774684,2.22769791426722,2.22769791426722,50502.4264194308,0.0,1.0
2003-07-29,32.75,32.77,32.75,32.77,800,2.24829296432208,2.24966596765907,2.24829296432208,2.24966596765907,11653.2855885621,0.0,1.0
2003-07-30,34.5,34.5,32.75,32.75,3230,2.36843075630876,2.36843075630876,2.24829296432208,2.24829296432208,47050.1405638193,0.0,1.0
2003-07-31,33.12,34.5,33.12,34.5,830,2.27369352605641,2.36843075630876,2.27369352605641,2.36843075630876,12090.2837981331,0.0,1.0
2003-08-01,33.15,33.15,33.15,33.15,30,2.27575303106189,2.27575303106189,2.27575303106189,2.27575303106189,436.998209571078,0.0,1.0
2003-08-04,33.0,33.0,33.0,33.0,30,2.26545550603446,2.26545550603446,2.26545550603446,2.26545550603446,436.998209571078,0.0,1.0
2003-08-05,33.0,33.1,32.761,33.1,1067,2.26545550603446,2.27232052271942,2.24904811615743,2.27232052271942,15542.5696537447,0.0,1.0
2003-08-06,33.0,33.0,32.89,32.89,10044,2.26545550603446,2.26545550603446,2.25790398768101,2.25790398768101,146307.000564397,0.0,1.0
2003-08-07,32.77,32.77,32.77,32.77,267,2.24966596765907,2.24966596765907,2.24966596765907,2.24966596765907,3889.28406518259,0.0,1.0
2003-08-08,32.77,32.77,32.77,32.77,0,2.24966596765907,2.24966596765907,2.24966596765907,2.24966596765907,0,0.0,1.0
2003-08-11,33.0,33.0,33.0,33.0,444,2.26545550603446,2.26545550603446,2.26545550603446,2.26545550603446,6467.57350165196,0.0,1.0
2003-08-12,33.0,33.0,33.0,33.0,0,2.26545550603446,2.26545550603446,2.26545550603446,2.26545550603446,0,0.0,1.0
2003-08-13,33.25,33.25,33.15,33.15,11467,2.28261804774684,2.28261804774684,2.27575303106189,2.27575303106189,167035.282305052,0.0,1.0
2003-08-14,33.25,33.25,33.25,33.25,0,2.28261804774684,2.28261804774684,2.28261804774684,2.28261804774684,0,0.0,1.0
2003-08-15,33.25,33.25,33.25,33.25,0,2.28261804774684,2.28261804774684,2.28261804774684,2.28261804774684,0,0.0,1.0
2003-08-18,33.22,33.22,32.801,32.801,563,2.28055854274136,2.28055854274136,2.25179412283141,2.25179412283141,8200.99973295055,0.0,1.0
2003-08-19,33.05,33.35,32.8,32.8,1600,2.26888801437694,2.2894830644318,2.25172547266456,2.25172547266456,23306.5711771241,0.0,1.0
2003-08-20,33.2,33.3,33.199,33.3,444,2.27918553940437,2.28605055608932,2.27911688923752,2.28605055608932,6467.57350165195,0.0,1.0
2003-08-21,34.63,34.63,33.25,33.25,1778,2.3773552779992,2.3773552779992,2.28261804774684,2.28261804774684,25899.4272205791,0.0,1.0
2003-08-22,34.65,34.74,34.5,34.5,4030,2.37872828133619,2.38490679635264,2.36843075630876,2.36843075630876,58703.4261523813,0.0,1.0
2003-08-25,34.01,34.03,34.01,34.03,385,2.33479217455249,2.33616517788948,2.33479217455249,2.33616517788948,5608.14368949549,0.0,1.0
2003-08-26,34.96,34.96,34.5,34.51,563,2.40000983305954,2.40000983305954,2.36843075630876,2.36911725797725,8200.99973295056,0.0,1.0
2003-08-27,34.989,34.989,34.989,34.989,30,2.40200068789818,2.40200068789818,2.40200068789818,2.40200068789818,436.998209571077,0.0,1.0
2003-08-28,34.5,34.5,33.15,33.15,13067,2.36843075630876,2.36843075630876,2.27575303106189,2.27575303106189,190341.853482175,0.0,1.0
2003-08-29,34.5,34.5,34.5,34.5,830,2.36843075630876,2.36843075630876,2.36843075630876,2.36843075630876,12090.2837981331,0.0,1.0
2003-09-02,34.5,34.5,34.5,34.5,30,2.36843075630876,2.36843075630876,2.36843075630876,2.36843075630876,436.998209571077,0.0,1.0
2003-09-03,34.5,34.5,34.5,34.5,0,2.36843075630876,2.36843075630876,2.36843075630876,2.36843075630876,0,0.0,1.0
2003-09-04,34.5,34.95,34.44,34.47,1985,2.36843075630876,2.39932333139104,2.36431174629778,2.36637125130327,28914.7148666196,0.0,1.0
2003-09-05,35.0,35.0,34.4,34.4,1452,2.40275583973352,2.40275583973352,2.3615657396238,2.3615657396238,21150.7133432402,0.0,1.0
2003-09-08,34.989,34.989,34.521,34.59,444,2.40200068789818,2.40200068789818,2.3698724098126,2.37460927132521,6467.57350165194,0.0,1.0
2003-09-09,34.97,34.97,34.51,34.51,830,2.40069633472803,2.40069633472803,2.36911725797725,2.36911725797725,12090.2837981332,0.0,1.0
2003-09-10,34.96,34.98,34.5,34.6,1452,2.40000983305954,2.40138283639653,2.36843075630876,2.37529577299371,21150.7133432402,0.0,1.0
2003-09-11,34.96,34.96,34.96,34.96,0,2.40000983305954,2.40000983305954,2.40000983305954,2.40000983305954,0,0.0,1.0
2003-09-12,34.5,34.98,34.5,34.98,178,2.36843075630876,2.40138283639653,2.36843075630876,2.40138283639653,2592.85604345506,0.0,1.0
2003-09-15,34.5,34.5,34.5,34.5,0,2.36843075630876,2.36843075630876,2.36843075630876,2.36843075630876,0,0.0,1.0
2003-09-16,35.0,35.0,34.58,34.58,7763,2.40275583973352,2.40275583973352,2.37392276965672,2.37392276965672,113080.570030009,0.0,1.0
2003-09-17,35.0,35.01,34.7,34.99,12444,2.40275583973352,2.40344234140202,2.38216078967866,2.40206933806503,181266.857330083,0.0,1.0
2003-09-18,35.75,35.75,34.7,34.7,9185,2.45424346487067,2.45424346487067,2.38216078967866,2.38216078967866,133794.285163678,0.0,1.0
2003-09-19,35.749,35.75,35.5,35.5,1600,2.45417481470382,2.45424346487067,2.43708092315829,2.43708092315829,23306.5711771241,0.0,1.0
2003-09-22,36.25,36.25,35.46,35.46,2163,2.48856854829543,2.48856854829543,2.4343349164843,2.4343349164843,31507.5709100747,0.0,1.0
2003-09-23,35.88,36.479,35.45,36.479,978,2.46316798656111,2.50428943650397,2.43364841481581,2.50428943650397,14246.1416320171,0.0,1.0
2003-09-24,36.48,36.48,36.48,36.48,444,2.50435808667082,2.50435808667082,2.50435808667082,2.50435808667082,6467.57350165196,0.0,1.0
2003-09-25,36.47,36.47,35.31,35.31,385,2.50367158500233,2.50367158500233,2.42403739145688,2.42403739145688,5608.14368949549,0.0,1.0
2003-09-26,36.47,36.47,36.47,36.47,0,2.50367158500233,2.50367158500233,2.50367158500233,2.50367158500233,0,0.0,1.0
2003-09-29,35.52,35.52,35.52,35.52,385,2.43845392649528,2.43845392649528,2.43845392649528,2.43845392649528,5608.14368949549,0.0,1.0
2003-09-30,35.27,36.98,35.27,36.98,8030,2.43227541147882,2.55019973678726,2.43227541147882,2.55019973678726,116441.624440796,0.16,1.0
2003-10-01,35.27,35.27,35.27,35.27,0,2.43227541147882,2.43227541147882,2.43227541147882,2.43227541147882,0,0.0,1.0
2003-10-02,36.739,36.739,35.87,35.87,5067,2.53357999269408,2.53357999269408,2.47365236772739,2.47365236772739,73475.6800798899,0.0,1.0
2003-10-03,36.24,36.75,35.25,36.74,6252,2.49916815741402,2.53433857022531,2.43089617960387,2.53364895428783,90659.15765926,0.0,1.0
2003-10-06,36.44,36.44,36.44,36.44,800,2.51296047616354,2.51296047616354,2.51296047616354,2.51296047616354,11600.6599691952,0.0,1.0
2003-10-07,35.611,36.44,35.5,36.44,6430,2.45579131494676,2.51296047616354,2.44813657804077,2.51296047616354,93240.304502406,0.0,1.0
2003-10-08,35.62,36.9,35.62,36.45,2044,2.45641196929049,2.54468280928745,2.45641196929049,2.51365009210102,29639.6862212936,0.0,1.0
2003-10-09,37.5,37.53,35.99,36.99,2400,2.58605976553603,2.58812861334846,2.48192775897711,2.55088935272474,34801.9799075854,0.0,1.0
2003-10-10,36.88,37.73,36.72,36.72,7467,2.5433035774125,2.60192093209798,2.53226972241288,2.53226972241288,108277.659987475,0.0,1.0
2003-10-13,37.73,37.86,37.73,37.74,385,2.60192093209798,2.61088593928517,2.60192093209798,2.60261054803546,5582.81761017517,0.0,1.0
2003-10-14,37.7,37.86,37.7,37.75,978,2.59985208428555,2.61088593928517,2.59985208428555,2.60330016397293,14181.8068123411,0.0,1.0
2003-10-15,37.761,37.761,37.761,37.761,178,2.60405874150416,2.60405874150416,2.60405874150416,2.60405874150416,2581.14684314592,0.0,1.0
2003-10-16,37.98,37.98,37.98,37.98,385,2.61916133053489,2.61916133053489,2.61916133053489,2.61916133053489,5582.81761017516,0.0,1.0
2003-10-17,38.25,38.25,37.5,38.0,4800,2.63778096084675,2.63778096084675,2.58605976553603,2.62054056240984,69603.9598151709,0.0,1.0
2003-10-20,37.9,38.25,37.9,38.25,1778,2.61364440303508,2.63778096084675,2.61364440303508,2.63778096084675,25782.4667815362,0.0,1.0
2003-10-21,39.48,39.84,36.75,36.91,13600,2.72260372115633,2.74742989490548,2.53433857022531,2.54537242522493,197211.219476318,0.0,1.0
2003-10-22,39.989,40.01,39.75,39.98,1985,2.75770517237387,2.75915336584257,2.74122335146819,2.75708451803014,28784.1375485655,0.0,1.0
2003-10-23,39.75,39.999,39.75,39.999,978,2.74122335146819,2.75839478831135,2.74122335146819,2.75839478831135,14181.8068123411,0.0,1.0
2003-10-24,40.0,40.29,40.0,40.0,1244,2.7584637499051,2.77846261209191,2.7584637499051,2.7584637499051,18039.0262520984,0.0,1.0
2003-10-27,40.4,40.4,40.02,40.4,652,2.78604838740415,2.78604838740415,2.75984298178005,2.78604838740415,9454.53787489404,0.0,1.0
2003-10-28,43.0,43.45,40.75,40.75,5363,2.96534853114798,2.99638124833441,2.81018494521582,2.81018494521582,77767.924268492,0.0,1.0
2003-10-29,43.0,43.0,43.0,43.0,652,2.96534853114798,2.96534853114798,2.96534853114798,2.96534853114798,9454.53787489405,0.0,1.0
2003-10-30,42.5,43.0,42.5,43.0,1185,2.93086773427416,2.96534853114798,2.93086773427416,2.96534853114798,17183.4775793703,0.0,1.0
2003-10-31,42.9,42.9,42.04,42.9,267,2.95845237177322,2.95845237177322,2.89914540115026,2.95845237177322,3871.72026471888,0.0,1.0
2003-11-03,42.25,43.0,42.25,43.0,563,2.91362733583726,2.96534853114798,2.91362733583726,2.96534853114798,8163.96445332108,0.0,1.0
2003-11-04,42.42,42.44,41.65,41.65,20444,2.92535080677435,2.92673003864931,2.87225037958868,2.87225037958868,296454.865512783,0.0,1.0
2003-11-05,42.0,42.0,42.0,42.0,178,2.89638693740035,2.89638693740035,2.89638693740035,2.89638693740035,2581.14684314592,0.0,1.0
2003-11-06,43.0,43.0,42.0,42.3,1630,2.96534853114798,2.96534853114798,2.89638693740035,2.91707541552464,23636.3446872351,0.0,1.0
2003-11-07,42.5,43.0,42.5,42.8,2252,2.93086773427416,2.96534853114798,2.93086773427416,2.95155621239845,32655.8578132844,0.0,1.0
2003-11-10,42.5,42.5,42.5,42.5,178,2.93086773427416,2.93086773427416,2.93086773427416,2.93086773427416,2581.14684314593,0.0,1.0
2003-11-11,42.5,42.5,42.5,42.5,30,2.93086773427416,2.93086773427416,2.93086773427416,2.93086773427416,435.024748844819,0.0,1.0
2003-11-12,42.5,42.949,42.5,42.949,1452,2.93086773427416,2.96183148986685,2.93086773427416,2.96183148986685,21055.1978440892,0.0,1.0
2003-11-13,42.35,42.95,42.35,42.95,444,2.92052349521202,2.9619004514606,2.92052349521202,2.9619004514606,6438.36628290331,0.0,1.0
2003-11-14,43.0,43.0,42.62,42.9,2844,2.96534853114798,2.96534853114798,2.93914312552388,2.95845237177322,41240.3461904888,0.0,1.0
2003-11-17,42.25,42.5,42.01,42.01,2163,2.91362733583726,2.93086773427416,2.89707655333783,2.89707655333783,31365.2843917114,0.0,1.0
2003-11-18,28.001,29.0,28.001,28.98,10311,2.89649037979097,2.99982932802179,2.89649037979097,2.99776048020936,99678.6707853095,0.0,1.5
2003-11-19,28.35,28.99,28.2,28.99,2000,2.93259177411786,2.99879490411558,2.91707541552464,2.99879490411558,19334.4332819919,0.0,1.0
2003-11-20,28.9,28.9,28.7,28.7,844,2.98948508895965,2.98948508895965,2.96879661083536,2.96879661083536,8159.13084500059,0.0,1.0
2003-11-21,28.89,28.899,28.35,28.899,578,2.98845066505343,2.98938164656903,2.93259177411786,2.98938164656903,5587.65121849567,0.0,1.0
2003-11-24,28.0,28.5,28.0,28.5,1378,2.89638693740035,2.94810813271107,2.89638693740035,2.94810813271107,13321.4245312924,0.0,1.0
2003-11-25,28.0,28.0,28.0,28.0,1467,2.89638693740035,2.89638693740035,2.89638693740035,2.89638693740035,14181.8068123411,0.0,1.0
2003-11-26,28.0,28.2,28.0,28.1,2844,2.89638693740035,2.91707541552464,2.89638693740035,2.9067311764625,27493.5641269925,0.0,1.0
2003-11-28,28.1,28.1,28.1,28.1,267,2.9067311764625,2.9067311764625,2.9067311764625,2.9067311764625,2581.14684314592,0.0,1.0
2003-12-01,28.74,28.74,28.54,28.74,1600,2.97293430646022,2.97293430646022,2.95224582833593,2.97293430646022,15467.5466255935,0.0,1.0
2003-12-02,28.38,28.63,28.11,28.11,400,2.9356950458365,2.96155564349186,2.90776560036871,2.90776560036871,3866.88665639838,0.0,1.0
2003-12-03,28.38,28.38,28.38,28.38,0,2.9356950458365,2.9356950458365,2.9356950458365,2.9356950458365,0,0.0,1.0
2003-12-04,28.48,28.48,28.48,28.48,178,2.94603928489864,2.94603928489864,2.94603928489864,2.94603928489864,1720.76456209728,0.0,1.0
2003-12-05,28.211,28.3,28.21,28.3,667,2.91821328182147,2.92741965458678,2.91810983943085,2.92741965458678,6448.03349954432,0.0,1.0
2003-12-08,28.58,28.6,28.2,28.2,1067,2.95638352396079,2.95845237177322,2.91707541552464,2.91707541552464,10314.9201559427,0.0,1.0
2003-12-09,28.58,28.58,28.2,28.2,267,2.95638352396079,2.95638352396079,2.91707541552464,2.91707541552464,2581.14684314592,0.0,1.0
2003-12-10,28.45,28.599,28.45,28.599,400,2.94293601318,2.95834892938259,2.94293601318,2.95834892938259,3866.88665639838,0.0,1.0
2003-12-11,28.6,28.6,28.59,28.59,9867,2.95845237177322,2.95845237177322,2.957417947867,2.957417947867,95386.426596707,0.0,1.0
2003-12-12,28.2,28.9,28.2,28.9,1778,2.91707541552464,2.98948508895965,2.91707541552464,2.98948508895965,17188.3111876908,0.0,1.0
2003-12-15,28.65,28.65,28.001,28.001,1467,2.96362449130429,2.96362449130429,2.89649037979097,2.89649037979097,14181.8068123411,0.0,1.0
2003-12-16,28.6,28.649,28.6,28.649,578,2.95845237177322,2.96352104891367,2.95845237177322,2.96352104891367,5587.65121849566,0.0,1.0
2003-12-17,28.6,28.6,28.6,28.6,0,2.95845237177322,2.95845237177322,2.95845237177322,2.95845237177322,0,0.0,1.0
2003-12-18,28.01,28.65,28.0,28.65,5244,2.89742136130657,2.96362449130429,2.89638693740035,2.96362449130429,50694.8840653827,0.0,1.0
2003-12-19,28.649,28.65,28.0,28.0,20044,2.96352104891367,2.96362449130429,2.89638693740035,2.89638693740035,193769.690352123,0.0,1.0
2003-12-22,28.649,28.649,28.649,28.649,0,2.96352104891367,2.96352104891367,2.96352104891367,2.96352104891367,0,0.0,1.0
2003-12-23,28.65,28.65,28.65,28.65,500,2.96362449130429,2.96362449130429,2.96362449130429,2.96362449130429,4833.60832049798,0.0,1.0
2003-12-24,28.5,28.5,28.5,28.5,444,2.94810813271107,2.94810813271107,2.94810813271107,2.94810813271107,4292.24418860221,0.0,1.0
2003-12-26,28.5,28.5,28.5,28.5,0,2.94810813271107,2.94810813271107,2.94810813271107,2.94810813271107,0,0.0,1.0
2003-12-29,28.15,28.5,28.15,28.49,1244,2.91190329599357,2.94810813271107,2.91190329599357,2.94707370880486,12026.017501399,0.0,1.0
2003-12-30,28.86,28.86,27.25,27.25,2044,2.99776048020936,2.99776048020936,2.83052574794543,2.83052574794543,19677.9697342198,0.12,1.0
2003-12-31,27.55,27.55,27.55,27.55,1200,2.86168749929896,2.86168749929896,2.86168749929896,2.86168749929896,11552.6241101095,0.0,1.0
2004-01-02,27.55,27.55,27.55,27.55,0,2.86168749929896,2.86168749929896,2.86168749929896,2.86168749929896,0,0.0,1.0
2004-01-05,28.23,28.23,27.71,27.75,1600,2.93232080236695,2.93232080236695,2.87830710002084,2.88246200020131,15403.4988134793,0.0,1.0
2004-01-06,27.701,27.701,27.701,27.701,44,2.87737224748023,2.87737224748023,2.87737224748023,2.87737224748023,423.596217370681,0.0,1.0
2004-01-07,28.0,28.25,27.7,27.8,8178,2.90843012632925,2.93439825245719,2.87726837497572,2.8876556254269,78731.133310396,0.0,1.0
2004-01-08,27.99,27.99,27.5,27.5,2178,2.90739140128413,2.90739140128413,2.85649387407337,2.85649387407337,20968.0127598487,0.0,1.0
2004-01-09,27.99,27.99,27.99,27.99,0,2.90739140128413,2.90739140128413,2.90739140128413,2.90739140128413,0,0.0,1.0
2004-01-12,27.99,27.99,27.6,27.6,1778,2.90739140128413,2.90739140128413,2.86688112452455,2.86688112452455,17117.1380564789,0.0,1.0
2004-01-13,27.6,27.6,27.6,27.6,2844,2.86688112452455,2.86688112452455,2.86688112452455,2.86688112452455,27379.7191409594,0.0,1.0
2004-01-14,27.48,27.989,27.48,27.989,2000,2.85441642398314,2.90728752877962,2.85441642398314,2.90728752877962,19254.3735168491,0.0,1.0
2004-01-15,27.5,27.98,27.5,27.98,444,2.85649387407337,2.90635267623902,2.85649387407337,2.90635267623902,4274.4709207405,0.0,1.0
2004-01-16,27.4,27.96,27.4,27.4,978,2.8461066236222,2.90427522614878,2.8461066236222,2.8461066236222,9415.38864973919,0.0,1.0
2004-01-20,27.89,27.89,27.4,27.4,2400,2.89700415083296,2.89700415083296,2.8461066236222,2.8461066236222,23105.2482202189,0.0,1.0
2004-01-21,27.41,27.41,27.41,27.41,444,2.84714534866731,2.84714534866731,2.84714534866731,2.84714534866731,4274.4709207405,0.0,1.0
2004-01-22,28.1,28.1,28.1,28.1,978,2.91881737678043,2.91881737678043,2.91881737678043,2.91881737678043,9415.3886497392,0.0,1.0
2004-01-23,27.87,28.2,27.4,28.2,18000,2.89492670074272,2.9292046272316,2.8461066236222,2.9292046272316,173289.361651642,0.0,1.0
2004-01-26,28.1,28.1,27.4,27.4,444,2.91881737678043,2.91881737678043,2.8461066236222,2.8461066236222,4274.47092074049,0.0,1.0
2004-01-27,27.45,27.45,27.4,27.4,3067,2.85130024884778,2.85130024884778,2.8461066236222,2.8461066236222,29526.5817880881,0.0,1.0
2004-01-28,27.381,28.0,27.38,27.4,2178,2.84413304603647,2.90843012632925,2.84402917353196,2.8461066236222,20968.0127598487,0.0,1.0
2004-01-29,28.08,28.1,28.08,28.1,2844,2.91673992669019,2.91881737678043,2.91673992669019,2.91881737678043,27379.7191409594,0.0,1.0
2004-01-30,27.9,27.9,27.26,27.26,2667,2.89804287587807,2.89804287587807,2.83156447299055,2.83156447299055,25675.7070847183,0.0,1.0
2004-02-02,27.25,27.6,27.25,27.6,1200,2.83052574794543,2.86688112452455,2.83052574794543,2.86688112452455,11552.6241101095,0.0,1.0
2004-02-03,27.01,27.01,27.01,27.01,444,2.80559634686261,2.80559634686261,2.80559634686261,2.80559634686261,4274.4709207405,0.0,1.0
2004-02-04,27.01,27.011,27.0,27.01,978,2.80559634686261,2.80570021936712,2.80455762181749,2.80559634686261,9415.38864973921,0.0,1.0
2004-02-05,27.01,27.01,27.01,27.01,0,2.80559634686261,2.80559634686261,2.80559634686261,2.80559634686261,0,0.0,1.0
2004-02-06,26.8,26.8,26.76,26.76,1467,2.78378312091514,2.78378312091514,2.77962822073467,2.77962822073467,14123.0829746088,0.0,1.0
2004-02-09,27.27,27.27,26.76,26.76,1067,2.83260319803567,2.83260319803567,2.77962822073467,2.77962822073467,10272.208271239,0.0,1.0
2004-02-10,27.319,27.319,27.319,27.319,44,2.83769295075674,2.83769295075674,2.83769295075674,2.83769295075674,423.596217370681,0.0,1.0
2004-02-11,26.49,26.76,26.49,26.76,3200,2.75158264451649,2.77962822073467,2.75158264451649,2.77962822073467,30806.9976269586,0.0,1.0
2004-02-12,26.271,26.411,26.271,26.4,578,2.72883456602842,2.74337671666007,2.72883456602842,2.74223411911044,5564.51394636939,0.0,1.0
2004-02-13,25.75,26.305,25.75,26.3,32267,2.67471699117779,2.73236623118182,2.67471699117779,2.73184686865926,310640.435134085,0.0,1.0
2004-02-17,25.14,26.11,25.14,25.77,4000,2.61135476342562,2.71211109280203,2.61135476342562,2.67679444126803,38508.7470336982,0.0,1.0
2004-02-18,24.22,25.02,24.0,25.02,6578,2.5157920592748,2.59889006288421,2.49294010828221,2.59889006288421,63327.6344969167,0.0,1.0
2004-02-19,24.25,24.47,24.25,24.32,4000,2.51890823441015,2.54176018540274,2.51890823441015,2.52617930972598,38508.7470336983,0.0,1.0
2004-02-20,24.99,24.99,24.25,24.25,3378,2.59577388774886,2.59577388774886,2.51890823441015,2.51890823441015,32520.6368699581,0.0,1.0
2004-02-23,25.41,26.479,25.11,25.11,1467,2.63940033964379,2.75044004696686,2.60823858829027,2.60823858829027,14123.0829746088,0.0,1.0
2004-02-24,26.07,26.35,25.25,26.35,1244,2.70795619262156,2.73704049388485,2.62278073892191,2.73704049388485,11976.2203274801,0.0,1.0
2004-02-25,26.5,27.0,26.21,27.0,30667,2.75262136956161,2.80455762181749,2.7224983432532,2.80455762181749,295236.936320606,0.0,1.0
2004-02-26,27.0,27.0,26.511,27.0,667,2.80455762181749,2.80455762181749,2.75376396711124,2.80455762181749,6421.33356786918,0.0,1.0
2004-02-27,26.5,26.5,26.5,26.5,44,2.75262136956161,2.75262136956161,2.75262136956161,2.75262136956161,423.596217370681,0.0,1.0
2004-03-01,27.12,27.12,26.8,26.8,7067,2.8170223223589,2.8170223223589,2.78378312091514,2.78378312091514,68035.3288217864,0.0,1.0
2004-03-02,27.12,27.12,27.12,27.12,0,2.8170223223589,2.8170223223589,2.8170223223589,2.8170223223589,0,0.0,1.0
2004-03-03,27.12,27.12,27.12,27.12,44,2.8170223223589,2.8170223223589,2.8170223223589,2.8170223223589,423.596217370681,0.0,1.0
2004-03-04,26.54,26.56,26.511,26.511,1200,2.75677626974208,2.75885371983232,2.75376396711124,2.75376396711124,11552.6241101095,0.0,1.0
2004-03-05,26.5,26.5,26.5,26.5,1778,2.75262136956161,2.75262136956161,2.75262136956161,2.75262136956161,17117.1380564789,0.0,1.0
2004-03-08,26.5,26.5,26.5,26.5,0,2.75262136956161,2.75262136956161,2.75262136956161,2.75262136956161,0,0.0,1.0
2004-03-09,26.5,26.5,26.5,26.5,1867,2.75262136956161,2.75262136956161,2.75262136956161,2.75262136956161,17973.9576779786,0.0,1.0
2004-03-10,27.12,27.12,27.12,27.12,178,2.8170223223589,2.8170223223589,2.8170223223589,2.8170223223589,1713.63924299957,0.0,1.0
2004-03-11,27.12,27.12,27.12,27.12,0,2.8170223223589,2.8170223223589,2.8170223223589,2.8170223223589,0,0.0,1.0
2004-03-12,26.5,27.12,26.5,27.12,2444,2.75262136956161,2.8170223223589,2.75262136956161,2.8170223223589,23528.8444375896,0.0,1.0
2004-03-15,27.069,27.069,26.0,26.0,578,2.8117248246288,2.8117248246288,2.70068511730573,2.70068511730573,5564.5139463694,0.0,1.0
2004-03-16,25.5,25.75,25.49,25.75,1644,2.64874886504985,2.67471699117779,2.64771014000474,2.67471699117779,15827.09503085,0.0,1.0
2004-03-17,25.49,25.49,25.49,25.49,444,2.64771014000474,2.64771014000474,2.64771014000474,2.64771014000474,4274.47092074049,0.0,1.0
2004-03-18,25.29,25.52,25.29,25.52,400,2.62693563910238,2.65082631514009,2.62693563910238,2.65082631514009,3850.87470336983,0.0,1.0
2004-03-19,25.29,25.29,25.29,25.29,0,2.62693563910238,2.62693563910238,2.62693563910238,2.62693563910238,0,0.0,1.0
2004-03-22,25.29,25.29,25.29,25.29,0,2.62693563910238,2.62693563910238,2.62693563910238,2.62693563910238,0,0.0,1.0
2004-03-23,25.29,25.29,25.29,25.29,0,2.62693563910238,2.62693563910238,2.62693563910238,2.62693563910238,0,0.0,1.0
2004-03-24,25.0,25.12,25.0,25.12,1200,2.59681261279397,2.60927731333538,2.59681261279397,2.60927731333538,11552.6241101095,0.0,1.0
2004-03-25,25.0,25.0,25.0,25.0,0,2.59681261279397,2.59681261279397,2.59681261279397,2.59681261279397,0,0.0,1.0
2004-03-26,25.0,25.0,25.0,25.0,0,2.59681261279397,2.59681261279397,2.59681261279397,2.59681261279397,0,0.0,1.0
2004-03-29,25.7,25.7,25.2,25.2,400,2.6695233659522,2.6695233659522,2.61758711369633,2.61758711369633,3850.87470336983,0.0,1.0
2004-03-30,25.58,25.58,25.58,25.58,0,2.6695233659522,2.6695233659522,2.6695233659522,2.6695233659522,0,0.12,1.0
2004-03-31,25.7,25.7,25.62,25.7,267,2.68204654046019,2.68204654046019,2.67369775745487,2.68204654046019,2558.45672194138,0.0,1.0
2004-04-01,25.38,25.38,25.38,25.38,400,2.6486514084389,2.6486514084389,2.6486514084389,2.6486514084389,3832.89396545525,0.0,1.0
2004-04-02,25.84,25.84,25.84,25.84,178,2.69665691071951,2.69665691071951,2.69665691071951,2.69665691071951,1705.63781462759,0.0,1.0
2004-04-05,24.1,24.1,24.1,24.1,178,2.51507088035372,2.51507088035372,2.51507088035372,2.51507088035372,1705.63781462759,0.0,1.0
2004-04-06,24.1,24.1,24.1,24.1,0,2.51507088035372,2.51507088035372,2.51507088035372,2.51507088035372,0,0.0,1.0
2004-04-07,24.1,24.1,24.1,24.1,0,2.51507088035372,2.51507088035372,2.51507088035372,2.51507088035372,0,0.0,1.0
2004-04-08,25.0,25.0,25.0,25.0,400,2.60899468916361,2.60899468916361,2.60899468916361,2.60899468916361,3832.89396545525,0.0,1.0
2004-04-12,24.15,24.23,24.15,24.21,578,2.52028886973205,2.52863765273737,2.52028886973205,2.52655045698604,5538.53178008283,0.0,1.0
2004-04-13,24.15,24.15,24.15,24.15,800,2.52028886973205,2.52028886973205,2.52028886973205,2.52028886973205,7665.78793091049,0.0,1.0
2004-04-14,24.15,24.15,24.15,24.15,0,2.52028886973205,2.52028886973205,2.52028886973205,2.52028886973205,0,0.0,1.0
2004-04-15,24.0,25.49,24.0,25.49,1067,2.50463490159706,2.66013098507122,2.50463490159706,2.66013098507122,10224.2446528519,0.0,1.0
2004-04-16,25.85,25.85,24.0,24.25,444,2.69770050859517,2.69770050859517,2.50463490159706,2.5307248484887,4254.51230165533,0.0,1.0
2004-04-19,25.87,25.87,25.87,25.87,44,2.6997877043465,2.6997877043465,2.6997877043465,2.6997877043465,421.618336200078,0.0,1.0
2004-04-20,25.36,25.36,24.0,24.01,6400,2.64656421268757,2.64656421268757,2.50463490159706,2.50567849947273,61326.3034472839,0.0,1.0
2004-04-21,24.0,24.04,24.0,24.02,1200,2.50463490159706,2.50880929309973,2.50463490159706,2.5067220973484,11498.6818963658,0.0,1.0
2004-04-22,24.42,24.42,24.0,24.0,1378,2.54846601237501,2.54846601237501,2.50463490159706,2.50463490159706,13204.3197109934,0.0,1.0
2004-04-23,23.63,24.1,23.63,24.0,5600,2.46602178019744,2.51507088035372,2.46602178019744,2.50463490159706,53660.5155163736,0.0,1.0
2004-04-26,23.5,23.52,23.25,23.52,1867,2.45245500781379,2.45454220356512,2.42636506092216,2.45454220356512,17890.0325837624,0.0,1.0
2004-04-27,23.876,24.75,23.8,24.75,4044,2.49169428793881,2.58290474227197,2.48376294408376,2.58290474227197,38750.5579907527,0.0,1.0
2004-04-28,23.88,23.88,23.88,23.88,0,2.49211172708908,2.49211172708908,2.49211172708908,2.49211172708908,0,0.0,1.0
2004-04-29,23.88,23.88,23.88,23.88,0,2.49211172708908,2.49211172708908,2.49211172708908,2.49211172708908,0,0.0,1.0
2004-04-30,23.88,23.88,23.88,23.88,0,2.49211172708908,2.49211172708908,2.49211172708908,2.49211172708908,0,0.0,1.0
2004-05-03,25.38,25.38,23.75,25.0,844,2.6486514084389,2.6486514084389,2.47854495470543,2.60899468916361,8087.40626711057,0.0,1.0
2004-05-04,23.8,23.8,23.75,23.75,2178,2.48376294408376,2.48376294408376,2.47854495470543,2.47854495470543,20870.1076419038,0.0,1.0
2004-05-05,23.8,23.8,23.8,23.8,0,2.48376294408376,2.48376294408376,2.48376294408376,2.48376294408376,0,0.0,1.0
2004-05-06,23.5,23.5,23.5,23.5,400,2.45245500781379,2.45245500781379,2.45245500781379,2.45245500781379,3832.89396545526,0.0,1.0
2004-05-07,23.8,23.8,23.8,23.8,2000,2.48376294408376,2.48376294408376,2.48376294408376,2.48376294408376,19164.4698272762,0.0,1.0
2004-05-10,23.71,23.8,23.7,23.8,1644,2.47437056320277,2.48376294408376,2.4733269653271,2.48376294408376,15753.1941980211,0.0,1.0
2004-05-11,24.0,24.15,23.7,23.7,3467,2.50463490159706,2.52028886973205,2.4733269653271,2.4733269653271,33221.6084455835,0.0,1.0
2004-05-12,24.5,24.5,24.5,24.5,44,2.55681479538034,2.55681479538034,2.55681479538034,2.55681479538034,421.618336200077,0.0,1.0
2004-05-13,24.33,24.5,24.0,24.0,1644,2.53907363149402,2.55681479538034,2.50463490159706,2.50463490159706,15753.1941980211,0.0,1.0
2004-05-14,24.3,24.33,23.5,24.33,3778,2.53594283786703,2.53907363149402,2.45245500781379,2.53907363149402,36201.6835037248,0.0,1.0
2004-05-17,23.5,24.5,23.5,24.5,444,2.45245500781379,2.55681479538034,2.45245500781379,2.55681479538034,4254.51230165533,0.0,1.0
2004-05-18,23.38,24.0,23.38,24.0,2978,2.43993183330581,2.50463490159706,2.43993183330581,2.50463490159706,28535.8955728143,0.0,1.0
2004-05-19,23.42,24.0,23.42,24.0,6978,2.44410622480847,2.50463490159706,2.44410622480847,2.50463490159706,66864.8352273669,0.0,1.0
2004-05-20,23.42,23.42,23.42,23.42,0,2.44410622480847,2.44410622480847,2.44410622480847,2.44410622480847,0,0.0,1.0
2004-05-21,23.99,23.99,23.99,23.99,178,2.5035913037214,2.5035913037214,2.5035913037214,2.5035913037214,1705.63781462759,0.0,1.0
2004-05-24,23.26,23.5,23.26,23.5,400,2.42740865879782,2.45245500781379,2.42740865879782,2.45245500781379,3832.89396545526,0.0,1.0
2004-05-25,23.26,23.26,23.26,23.26,0,2.42740865879782,2.42740865879782,2.42740865879782,2.42740865879782,0,0.0,1.0
2004-05-26,23.51,23.72,23.15,23.26,4400,2.45349860568946,2.47541416107843,2.4159290821655,2.42740865879782,42161.8336200077,0.0,1.0
2004-05-27,23.14,24.5,23.14,24.5,578,2.41488548428984,2.55681479538034,2.41488548428984,2.55681479538034,5538.53178008283,0.0,1.0
2004-05-28,23.15,23.15,23.03,23.03,578,2.4159290821655,2.4159290821655,2.40340590765752,2.40340590765752,5538.53178008284,0.0,1.0
2004-06-01,23.02,23.02,23.02,23.02,178,2.40236230978185,2.40236230978185,2.40236230978185,2.40236230978185,1705.63781462759,0.0,1.0
2004-06-02,24.08,24.08,23.3,24.0,4444,2.51298368460239,2.51298368460239,2.43158305030048,2.50463490159706,42583.4519562078,0.0,1.0
2004-06-03,24.1,24.1,24.0,24.0,1778,2.51507088035372,2.51507088035372,2.50463490159706,2.50463490159706,17037.2136764486,0.0,1.0
2004-06-04,24.0,24.0,24.0,24.0,1200,2.50463490159706,2.50463490159706,2.50463490159706,2.50463490159706,11498.6818963658,0.0,1.0
2004-06-07,24.0,24.0,24.0,24.0,0,2.50463490159706,2.50463490159706,2.50463490159706,2.50463490159706,0,0.0,1.0
2004-06-08,24.0,24.4,24.0,24.4,12444,2.50463490159706,2.54637881662368,2.50463490159706,2.54637881662368,119241.331265313,0.0,1.0
2004-06-09,24.1,24.1,24.1,24.1,844,2.51507088035372,2.51507088035372,2.51507088035372,2.51507088035372,8087.40626711058,0.0,1.0
2004-06-10,24.02,24.02,24.0,24.0,3378,2.5067220973484,2.5067220973484,2.50463490159706,2.50463490159706,32368.7895382696,0.0,1.0
2004-06-14,24.49,24.5,24.0,24.5,1378,2.55577119750467,2.55681479538034,2.50463490159706,2.55681479538034,13204.3197109934,0.0,1.0
2004-06-15,24.05,24.5,24.05,24.05,3467,2.50985289097539,2.55681479538034,2.50985289097539,2.50985289097539,33221.6084455834,0.0,1.0
2004-06-16,24.05,24.35,24.0,24.05,40667,2.50985289097539,2.54116082724536,2.50463490159706,2.50985289097539,389680.747232922,0.0,1.0
2004-06-17,24.12,24.13,24.05,24.05,2044,2.51715807610505,2.51820167398072,2.50985289097539,2.50985289097539,19586.0881634763,0.0,1.0
2004-06-18,24.2,24.25,24.2,24.25,667,2.52550685911037,2.5307248484887,2.52550685911037,2.5307248484887,6391.35068739664,0.0,1.0
2004-06-21,24.05,24.06,24.0,24.06,5778,2.50985289097539,2.51089648885106,2.50463490159706,2.51089648885106,55366.1533310012,0.0,1.0
2004-06-22,24.25,24.25,24.25,24.25,178,2.5307248484887,2.5307248484887,2.5307248484887,2.5307248484887,1705.63781462759,0.0,1.0
2004-06-23,24.05,24.25,24.05,24.25,1467,2.50985289097539,2.5307248484887,2.50985289097539,2.5307248484887,14057.1386183071,0.0,1.0
2004-06-24,23.93,24.05,23.93,24.05,1200,2.49732971646741,2.50985289097539,2.49732971646741,2.50985289097539,11498.6818963657,0.0,1.0
2004-06-25,23.85,24.1,23.81,23.81,1600,2.48898093346208,2.51507088035372,2.48480654195942,2.48480654195942,15331.575861821,0.0,1.0
2004-06-28,23.85,23.85,23.85,23.85,0,2.48898093346208,2.48898093346208,2.48898093346208,2.48898093346208,0,0.0,1.0
2004-06-29,23.95,23.95,23.85,23.85,1200,2.49941691221874,2.49941691221874,2.48898093346208,2.48898093346208,11498.6818963657,0.0,1.0
2004-06-30,23.63,23.7,23.63,23.7,178,2.47854495470543,2.48588723768594,2.47854495470543,2.48588723768594,1697.01985514315,0.12,1.0
2004-07-01,23.63,23.63,23.63,23.63,0,2.47854495470543,2.47854495470543,2.47854495470543,2.47854495470543,0,0.0,1.0
2004-07-02,23.91,23.91,23.7,23.7,667,2.50791408662746,2.50791408662746,2.48588723768594,2.48588723768594,6359.05754708136,0.0,1.0
2004-07-06,23.91,24.1,23.91,24.1,1067,2.50791408662746,2.52784314043169,2.50791408662746,2.52784314043169,10172.585311448,0.0,1.0
2004-07-07,23.7,23.7,23.7,23.7,178,2.48588723768594,2.48588723768594,2.48588723768594,2.48588723768594,1697.01985514315,0.0,1.0
2004-07-08,23.7,23.7,23.7,23.7,0,2.48588723768594,2.48588723768594,2.48588723768594,2.48588723768594,0,0.0,1.0
2004-07-09,23.7,23.7,23.7,23.7,0,2.48588723768594,2.48588723768594,2.48588723768594,2.48588723768594,0,0.0,1.0
2004-07-12,23.7,23.7,23.7,23.7,0,2.48588723768594,2.48588723768594,2.48588723768594,2.48588723768594,0,0.0,1.0
2004-07-13,23.7,23.7,23.7,23.7,444,2.48588723768594,2.48588723768594,2.48588723768594,2.48588723768594,4233.01581844696,0.0,1.0
2004-07-14,23.5,23.7,23.5,23.7,1200,2.46490928631306,2.48588723768594,2.46490928631306,2.48588723768594,11440.5832930999,0.0,1.0
2004-07-15,23.5,23.5,23.5,23.5,178,2.46490928631306,2.46490928631306,2.46490928631306,2.46490928631306,1697.01985514315,0.0,1.0
2004-07-16,23.5,24.1,23.5,24.1,2000,2.46490928631306,2.52784314043169,2.46490928631306,2.52784314043169,19067.6388218332,0.0,1.0
2004-07-19,23.68,23.68,23.38,23.5,4044,2.48378944254865,2.48378944254865,2.45232251548933,2.46490928631306,38554.7656977467,0.0,1.0
2004-07-20,23.79,23.79,23.4,23.4,11644,2.49532731580373,2.49532731580373,2.45442031062662,2.45442031062662,111011.793220713,0.0,1.0
2004-07-21,23.52,23.52,23.52,23.52,44,2.46700708145035,2.46700708145035,2.46700708145035,2.46700708145035,419.488054080329,0.0,1.0
2004-07-22,23.5,23.5,23.5,23.5,44,2.46490928631306,2.46490928631306,2.46490928631306,2.46490928631306,419.48805408033,0.0,1.0
2004-07-23,23.51,23.75,23.51,23.75,667,2.4659581838817,2.49113172552916,2.4659581838817,2.49113172552916,6359.05754708137,0.0,1.0
2004-07-26,23.6,23.6,23.6,23.6,978,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,9324.07538387642,0.0,1.0
2004-07-27,23.65,23.65,23.5,23.6,5778,2.48064274984272,2.48064274984272,2.46490928631306,2.4753982619995,55086.408556276,0.0,1.0
2004-07-28,23.65,23.65,23.65,23.65,0,2.48064274984272,2.48064274984272,2.48064274984272,2.48064274984272,0,0.0,1.0
2004-07-29,23.6,23.6,23.6,23.6,400,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,3813.52776436663,0.0,1.0
2004-07-30,23.63,23.81,23.6,23.81,10578,2.47854495470543,2.49742511094102,2.4753982619995,2.49742511094102,100848.741728676,0.0,1.0
2004-08-02,23.56,23.8,23.56,23.6,2178,2.47120267172492,2.49637621337237,2.47120267172492,2.4753982619995,20764.6586769763,0.0,1.0
2004-08-03,23.62,23.64,23.5,23.5,9200,2.47749605713679,2.47959385227407,2.46490928631306,2.46490928631306,87711.1385804325,0.0,1.0
2004-08-04,23.9,23.9,23.5,23.5,6400,2.50686518905881,2.50686518905881,2.46490928631306,2.46490928631306,61016.4442298662,0.0,1.0
2004-08-05,23.9,23.9,23.9,23.9,0,2.50686518905881,2.50686518905881,2.50686518905881,2.50686518905881,0,0.0,1.0
2004-08-06,23.71,23.75,23.71,23.75,400,2.48693613525458,2.49113172552916,2.48693613525458,2.49113172552916,3813.52776436664,0.0,1.0
2004-08-09,23.6,23.7,23.6,23.6,800,2.4753982619995,2.48588723768594,2.4753982619995,2.4753982619995,7627.05552873326,0.0,1.0
2004-08-10,23.6,23.6,23.6,23.6,0,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,0,0.0,1.0
2004-08-11,23.6,23.6,23.6,23.6,444,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,4233.01581844696,0.0,1.0
2004-08-12,23.74,23.74,23.62,23.64,11467,2.49008282796051,2.49008282796051,2.47749605713679,2.47959385227407,109324.307184981,0.0,1.0
2004-08-13,23.6,23.6,23.6,23.6,444,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,4233.01581844696,0.0,1.0
2004-08-16,24.25,24.25,23.99,23.99,7244,2.54357660396135,2.54357660396135,2.51630526717661,2.51630526717661,69062.9878126797,0.0,1.0
2004-08-17,24.25,24.25,24.25,24.25,0,2.54357660396135,2.54357660396135,2.54357660396135,2.54357660396135,0,0.0,1.0
2004-08-18,23.12,24.65,23.12,23.75,2178,2.42505117870459,2.5855325067071,2.42505117870459,2.49113172552916,20764.6586769764,0.0,1.0
2004-08-19,23.5,23.5,23.5,23.5,178,2.46490928631306,2.46490928631306,2.46490928631306,2.46490928631306,1697.01985514315,0.0,1.0
2004-08-20,23.5,23.5,23.5,23.5,0,2.46490928631306,2.46490928631306,2.46490928631306,2.46490928631306,0,0.0,1.0
2004-08-23,23.6,23.6,23.6,23.6,44,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,419.48805408033,0.0,1.0
2004-08-24,23.6,23.87,23.6,23.75,3867,2.4753982619995,2.50371849635288,2.4753982619995,2.49113172552916,36867.2796620144,0.0,1.0
2004-08-25,23.6,24.0,23.6,24.0,2400,2.4753982619995,2.51735416474525,2.4753982619995,2.51735416474525,22881.1665861998,0.0,1.0
2004-08-26,23.6,24.1,23.6,24.1,400,2.4753982619995,2.52784314043169,2.4753982619995,2.52784314043169,3813.52776436663,0.0,1.0
2004-08-27,23.6,23.6,23.6,23.6,0,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,0,0.0,1.0
2004-08-30,23.6,23.85,23.6,23.7,5378,2.4753982619995,2.50162070121559,2.4753982619995,2.48588723768594,51272.8807919094,0.0,1.0
2004-08-31,23.6,23.6,23.6,23.6,0,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,0,0.0,1.0
2004-09-01,23.6,23.8,23.6,23.6,1600,2.4753982619995,2.49637621337237,2.4753982619995,2.4753982619995,15254.1110574665,0.0,1.0
2004-09-02,23.6,23.8,23.6,23.8,1467,2.4753982619995,2.49637621337237,2.4753982619995,2.49637621337237,13986.1130758146,0.0,1.0
2004-09-03,23.6,23.6,23.6,23.6,400,2.4753982619995,2.4753982619995,2.4753982619995,2.4753982619995,3813.52776436663,0.0,1.0
2004-09-07,24.0,24.0,23.6,23.6,4267,2.51735416474525,2.51735416474525,2.4753982619995,2.4753982619995,40680.8074263811,0.0,1.0
2004-09-08,24.0,24.42,24.0,24.42,400,2.51735416474525,2.56140786262829,2.51735416474525,2.56140786262829,3813.52776436664,0.0,1.0
2004-09-09,24.0,24.0,23.6,23.6,667,2.51735416474525,2.51735416474525,2.4753982619995,2.4753982619995,6359.05754708137,0.0,1.0
2004-09-10,24.0,24.0,24.0,24.0,578,2.51735416474525,2.51735416474525,2.51735416474525,2.51735416474525,5510.54761950979,0.0,1.0
2004-09-13,24.23,24.31,24.0,24.0,800,2.54147880882406,2.54986998937321,2.51735416474525,2.51735416474525,7627.05552873327,0.0,1.0
2004-09-14,24.25,24.25,24.0,24.0,844,2.54357660396135,2.54357660396135,2.51735416474525,2.51735416474525,8046.5435828136,0.0,1.0
2004-09-15,24.18,24.18,24.18,24.18,178,2.53623432098084,2.53623432098084,2.53623432098084,2.53623432098084,1697.01985514315,0.0,1.0
2004-09-16,24.25,24.25,24.18,24.18,4978,2.54357660396135,2.54357660396135,2.53623432098084,2.53623432098084,47459.3530275427,0.0,1.0
2004-09-17,24.23,24.25,24.23,24.25,178,2.54147880882406,2.54357660396135,2.54147880882406,2.54357660396135,1697.01985514315,0.0,1.0
2004-09-20,24.18,24.36,24.18,24.18,844,2.53623432098084,2.55511447721643,2.53623432098084,2.53623432098084,8046.54358281361,0.0,1.0
2004-09-21,24.42,24.42,24.18,24.25,2444,2.56140786262829,2.56140786262829,2.53623432098084,2.54357660396135,23300.6546402802,0.0,1.0
2004-09-22,24.0,24.18,24.0,24.18,1600,2.51735416474525,2.53623432098084,2.51735416474525,2.53623432098084,15254.1110574666,0.0,1.0
2004-09-23,24.5,24.5,24.5,24.5,3644,2.56979904317744,2.56979904317744,2.56979904317744,2.56979904317744,34741.2379333801,0.0,1.0
2004-09-24,24.0,24.75,24.0,24.75,1378,2.51735416474525,2.59602148239354,2.51735416474525,2.59602148239354,13137.6031482431,0.0,1.0
2004-09-27,24.0,24.0,24.0,24.0,444,2.51735416474525,2.51735416474525,2.51735416474525,2.51735416474525,4233.01581844697,0.0,1.0
2004-09-28,24.3,24.75,24.3,24.75,2178,2.54882109180457,2.59602148239354,2.54882109180457,2.59602148239354,20764.6586769763,0.0,1.0
2004-09-29,24.25,24.25,24.25,24.25,667,2.54357660396135,2.54357660396135,2.54357660396135,2.54357660396135,6359.05754708136,0.0,1.0
2004-09-30,24.74,24.75,24.74,24.75,267,2.60755935564862,2.60861334083684,2.60755935564862,2.60861334083684,2533.24243058578,0.12,1.0
2004-10-01,24.74,24.74,24.74,24.74,0,2.60755935564862,2.60755935564862,2.60755935564862,2.60755935564862,0,0.0,1.0
2004-10-04,25.0,25.0,25.0,25.0,267,2.63496297054226,2.63496297054226,2.63496297054226,2.63496297054226,2533.24243058578,0.0,1.0
2004-10-05,24.5,24.79,24.15,24.15,4178,2.58226371113142,2.61282928158971,2.54537422954383,2.54537422954383,39640.0257490163,0.0,1.0
2004-10-06,24.5,24.5,24.5,24.5,0,2.58226371113142,2.58226371113142,2.58226371113142,2.58226371113142,0,0.0,1.0
2004-10-07,24.16,24.75,24.16,24.75,400,2.54642821473204,2.60861334083684,2.54642821473204,2.60861334083684,3795.11974619592,0.0,1.0
2004-10-08,24.4,24.5,24.3,24.3,1600,2.57172385924925,2.58226371113142,2.56118400736708,2.56118400736708,15180.4789847837,0.0,1.0
2004-10-11,24.4,24.4,24.4,24.4,0,2.57172385924925,2.57172385924925,2.57172385924925,2.57172385924925,0,0.0,1.0
2004-10-12,24.6,24.6,24.6,24.6,44,2.59280356301359,2.59280356301359,2.59280356301359,2.59280356301359,417.463172081551,0.0,1.0
2004-10-13,24.6,24.6,24.6,24.6,0,2.59280356301359,2.59280356301359,2.59280356301359,2.59280356301359,0,0.0,1.0
2004-10-14,24.17,26.0,24.17,24.63,2978,2.54748219992026,2.74036148936395,2.54748219992026,2.59596551857824,28254.6665104286,0.0,1.0
2004-10-15,26.02,26.07,24.8,25.31,3778,2.74246945974039,2.74773938568147,2.61388326677793,2.66763651137699,35844.9060028204,0.0,1.0
2004-10-18,26.36,26.36,26.12,26.12,667,2.77830495613976,2.77830495613976,2.75300931162256,2.75300931162256,6328.3621767817,0.0,1.0
2004-10-19,26.12,26.5,25.67,26.5,5467,2.75300931162256,2.7930607487748,2.7055799781528,2.7930607487748,51869.7991311327,0.0,1.0
2004-10-20,26.12,26.12,26.12,26.12,0,2.75300931162256,2.75300931162256,2.75300931162256,2.75300931162256,0,0.0,1.0
2004-10-21,26.12,26.12,26.12,26.12,844,2.75300931162256,2.75300931162256,2.75300931162256,2.75300931162256,8007.70266447338,0.0,1.0
2004-10-22,26.12,26.12,26.12,26.12,0,2.75300931162256,2.75300931162256,2.75300931162256,2.75300931162256,0,0.0,1.0
2004-10-25,25.38,26.09,25.38,25.9,2000,2.67501440769451,2.74984735605791,2.67501440769451,2.72982163748178,18975.5987309796,0.0,1.0
2004-10-26,25.38,25.38,25.38,25.38,0,2.67501440769451,2.67501440769451,2.67501440769451,2.67501440769451,0,0.0,1.0
2004-10-27,26.0,26.12,26.0,26.12,1067,2.74036148936395,2.75300931162256,2.74036148936395,2.75300931162256,10123.4819229776,0.0,1.0
2004-10-28,25.5,25.51,25.5,25.51,267,2.68766222995311,2.68871621514133,2.68766222995311,2.68871621514133,2533.24243058577,0.0,1.0
2004-10-29,26.2,26.25,26.11,26.25,667,2.76144119312829,2.76671111906938,2.75195532643434,2.76671111906938,6328.3621767817,0.0,1.0
2004-11-01,26.5,26.5,26.2,26.2,978,2.7930607487748,2.7930607487748,2.76144119312829,2.76144119312829,9279.06777944902,0.0,1.0
2004-11-02,26.0,26.0,26.0,26.0,267,2.74036148936395,2.74036148936395,2.74036148936395,2.74036148936395,2533.24243058578,0.0,1.0
2004-11-03,26.62,26.62,26.01,26.01,2000,2.8057085710334,2.8057085710334,2.74141547455217,2.74141547455217,18975.5987309796,0.0,1.0
2004-11-04,25.9,26.62,25.9,26.26,2000,2.72982163748178,2.8057085710334,2.72982163748178,2.76776510425759,18975.5987309796,0.0,1.0
2004-11-05,26.0,26.62,26.0,26.0,1067,2.74036148936395,2.8057085710334,2.74036148936395,2.74036148936395,10123.4819229776,0.0,1.0
2004-11-08,26.0,26.0,26.0,26.0,578,2.74036148936395,2.74036148936395,2.74036148936395,2.74036148936395,5483.94803325311,0.0,1.0
2004-11-09,26.0,26.0,26.0,26.0,0,2.74036148936395,2.74036148936395,2.74036148936395,2.74036148936395,0,0.0,1.0
2004-11-10,26.4,26.4,26.4,26.4,444,2.78252089689263,2.78252089689263,2.78252089689263,2.78252089689263,4212.58291827747,0.0,1.0
2004-11-11,26.4,26.4,26.4,26.4,0,2.78252089689263,2.78252089689263,2.78252089689263,2.78252089689263,0,0.0,1.0
2004-11-12,26.4,26.4,26.4,26.4,0,2.78252089689263,2.78252089689263,2.78252089689263,2.78252089689263,0,0.0,1.0
2004-11-15,26.4,26.4,26.4,26.4,0,2.78252089689263,2.78252089689263,2.78252089689263,2.78252089689263,0,0.0,1.0
2004-11-16,26.1,26.1,26.1,26.1,800,2.75090134124612,2.75090134124612,2.75090134124612,2.75090134124612,7590.23949239185,0.0,1.0
2004-11-17,26.1,26.1,26.1,26.1,0,2.75090134124612,2.75090134124612,2.75090134124612,2.75090134124612,0,0.0,1.0
2004-11-18,26.62,26.62,26.62,26.62,400,2.8057085710334,2.8057085710334,2.8057085710334,2.8057085710334,3795.11974619592,0.0,1.0
2004-11-19,26.62,26.62,26.62,26.62,400,2.8057085710334,2.8057085710334,2.8057085710334,2.8057085710334,3795.11974619592,0.0,1.0
2004-11-22,26.401,26.6,26.1,26.5,11244,2.78262629541145,2.80360060065697,2.75090134124612,2.7930607487748,106680.816065567,0.0,1.0
2004-11-23,26.5,26.5,26.1,26.5,1644,2.7930607487748,2.7930607487748,2.75090134124612,2.7930607487748,15597.9421568652,0.0,1.0
2004-11-24,27.0,27.0,26.6,26.62,3467,2.84576000818564,2.84576000818564,2.80360060065697,2.8057085710334,32894.2004001532,0.0,1.0
2004-11-26,27.05,27.05,27.0,27.0,178,2.85102993412673,2.85102993412673,2.84576000818564,2.84576000818564,1688.82828705718,0.0,1.0
2004-11-29,26.65,27.0,26.65,27.0,400,2.80887052659805,2.84576000818564,2.80887052659805,2.84576000818564,3795.11974619592,0.0,1.0
2004-11-30,27.27,27.27,26.65,26.65,1067,2.8742176082675,2.8742176082675,2.80887052659805,2.80887052659805,10123.4819229776,0.0,1.0
2004-12-01,27.3,27.3,27.3,27.3,578,2.87737956383215,2.87737956383215,2.87737956383215,2.87737956383215,5483.94803325311,0.0,1.0
2004-12-02,27.3,27.3,27.3,27.3,0,2.87737956383215,2.87737956383215,2.87737956383215,2.87737956383215,0,0.0,1.0
2004-12-03,27.3,27.3,27.3,27.3,0,2.87737956383215,2.87737956383215,2.87737956383215,2.87737956383215,0,0.0,1.0
2004-12-06,26.65,26.65,26.65,26.65,178,2.80887052659805,2.80887052659805,2.80887052659805,2.80887052659805,1688.82828705719,0.0,1.0
2004-12-07,27.3,27.3,27.3,27.3,400,2.87737956383215,2.87737956383215,2.87737956383215,2.87737956383215,3795.11974619592,0.0,1.0
2004-12-08,27.04,27.04,26.711,26.711,978,2.84997594893851,2.84997594893851,2.81529983624618,2.81529983624618,9279.06777944903,0.0,1.0
2004-12-09,27.04,27.04,27.04,27.04,0,2.84997594893851,2.84997594893851,2.84997594893851,2.84997594893851,0,0.0,1.0
2004-12-10,26.31,27.499,26.31,27.499,667,2.77303503019868,2.89835386907767,2.77303503019868,2.89835386907767,6328.36217678169,0.0,1.0
2004-12-13,26.181,27.2,26.181,27.2,1244,2.75943862127068,2.86683971194998,2.75943862127068,2.86683971194998,11802.8224106693,0.0,1.0
2004-12-14,26.72,26.72,26.15,26.16,1200,2.81624842291557,2.81624842291557,2.75617126718721,2.75722525237542,11385.3592385878,0.0,1.0
2004-12-15,27.1,27.1,26.89,27.1,5778,2.85629986006781,2.85629986006781,2.83416617111526,2.85629986006781,54820.5047338001,0.0,1.0
2004-12-16,26.8,27.02,26.8,26.85,7467,2.82468030442131,2.84786797856208,2.82468030442131,2.82995023036239,70845.3978621122,0.0,1.0
2004-12-17,27.2,27.25,26.221,27.25,578,2.86683971194998,2.87210963789107,2.76365456202355,2.87210963789107,5483.94803325311,0.0,1.0
2004-12-20,27.2,27.2,27.2,27.2,0,2.86683971194998,2.86683971194998,2.86683971194998,2.86683971194998,0,0.0,1.0
2004-12-21,26.5,27.416,26.1,26.1,15644,2.7930607487748,2.88960579201547,2.75090134124612,2.75090134124612,148427.133273722,0.0,1.0
2004-12-22,26.5,26.5,26.5,26.5,0,2.7930607487748,2.7930607487748,2.7930607487748,2.7930607487748,0,0.0,1.0
2004-12-23,26.9,26.9,26.9,26.9,178,2.83522015630348,2.83522015630348,2.83522015630348,2.83522015630348,1688.82828705718,0.0,1.0
2004-12-27,26.9,26.9,26.9,26.9,0,2.83522015630348,2.83522015630348,2.83522015630348,2.83522015630348,0,0.0,1.0
2004-12-28,26.75,26.75,26.11,26.11,24000,2.81941037848022,2.81941037848022,2.75195532643434,2.75195532643434,227707.184771755,0.0,1.0
2004-12-29,26.75,27.193,26.3,26.3,4267,2.81941037848022,2.86610192231823,2.77198104501046,2.77198104501046,40484.439892545,0.0,1.0
2004-12-30,26.95,26.95,26.95,26.95,444,2.85419188969138,2.85419188969138,2.85419188969138,2.85419188969138,4192.36003129903,0.13,1.0
2004-12-31,26.95,26.95,26.95,26.95,0,2.85419188969138,2.85419188969138,2.85419188969138,2.85419188969138,0,0.0,1.0
2005-01-03,27.9,28.48,27.0,27.0,20800,2.95480347763968,3.01622949975549,2.8594872364255,2.8594872364255,196398.848313108,0.0,1.0
2005-01-04,27.0,27.02,27.0,27.0,667,2.8594872364255,2.86160537511915,2.8594872364255,2.8594872364255,6297.9822992713,0.0,1.0
2005-01-05,27.3,27.5,27.2,27.49,800,2.89125931683023,2.91244070376671,2.88066862336199,2.91138163441989,7553.80185819645,0.0,1.0
2005-01-06,27.0,27.0,26.3,26.3,6400,2.8594872364255,2.8594872364255,2.7853523821478,2.7853523821478,60430.4148655717,0.0,1.0
2005-01-07,29.34,29.34,27.25,27.31,11600,3.10730946358238,3.10730946358238,2.88596397009611,2.89231838617705,109530.126943849,0.0,1.0
2005-01-10,29.34,29.34,29.34,29.34,0,3.10730946358238,3.10730946358238,3.10730946358238,3.10730946358238,0,0.0,1.0
2005-01-11,28.9,29.27,28.75,29.25,2444,3.06071041232211,3.09989597815461,3.04482437211975,3.09777783946096,23076.8646767902,0.0,1.0
2005-01-12,28.9,28.9,28.9,28.9,0,3.06071041232211,3.06071041232211,3.06071041232211,3.06071041232211,0,0.0,1.0
2005-01-13,28.9,28.9,28.9,28.9,0,3.06071041232211,3.06071041232211,3.06071041232211,3.06071041232211,0,0.0,1.0
2005-01-14,28.75,28.75,28.75,28.75,1778,3.04482437211975,3.04482437211975,3.04482437211975,3.04482437211975,16788.3246298416,0.0,1.0
2005-01-18,28.99,29.49,28.75,29.35,4444,3.07024203644353,3.12319550378474,3.04482437211975,3.1083685329292,41961.3693222813,0.0,1.0
2005-01-19,28.9,28.9,28.9,28.9,178,3.06071041232211,3.06071041232211,3.06071041232211,3.06071041232211,1680.72091344871,0.0,1.0
2005-01-20,29.15,29.15,28.75,28.751,4000,3.08718714599272,3.08718714599272,3.04482437211975,3.04493027905443,37769.0092909822,0.0,1.0
2005-01-21,29.49,29.49,29.0,29.0,2578,3.12319550378474,3.12319550378474,3.07130110579035,3.07130110579035,24342.1264880381,0.0,1.0
2005-01-24,29.03,29.2,29.001,29.001,1200,3.07447831383083,3.09248249272684,3.07140701272504,3.07140701272504,11330.7027872947,0.0,1.0
2005-01-25,29.03,29.03,29.03,29.03,0,3.07447831383083,3.07447831383083,3.07447831383083,3.07447831383083,0,0.0,1.0
2005-01-26,29.0,30.0,29.0,29.0,978,3.07130110579035,3.17720804047278,3.07130110579035,3.07130110579035,9234.52277164518,0.0,1.0
2005-01-27,29.0,29.0,29.0,29.0,0,3.07130110579035,3.07130110579035,3.07130110579035,3.07130110579035,0,0.0,1.0
2005-01-28,30.0,30.0,29.75,29.75,267,3.17720804047278,3.17720804047278,3.15073130680217,3.15073130680217,2521.08137017307,0.0,1.0
2005-01-31,29.5,30.0,29.5,29.5,2978,3.12425457313157,3.17720804047278,3.12425457313157,3.12425457313157,28119.0274171363,0.0,1.0
2005-02-01,29.859,30.0,29.5,30.0,2267,3.16227516268256,3.17720804047278,3.12425457313157,3.17720804047278,21405.5860156642,0.0,1.0
2005-02-02,29.99,30.0,29.96,30.0,667,3.17614897112595,3.17720804047278,3.17297176308548,3.17720804047278,6297.98229927131,0.0,1.0
2005-02-03,29.76,29.76,29.5,29.5,2000,3.151790376149,3.151790376149,3.12425457313157,3.12425457313157,18884.5046454911,0.0,1.0
2005-02-04,29.68,29.999,29.64,29.999,6978,3.1433178213744,3.1771021335381,3.13908154398711,3.1771021335381,65888.0367081186,0.0,1.0
2005-02-07,30.0,30.0,30.0,30.0,1467,3.17720804047278,3.17720804047278,3.17720804047278,3.17720804047278,13851.7841574677,0.0,1.0
2005-02-08,30.0,30.0,29.99,29.99,978,3.17720804047278,3.17720804047278,3.17614897112595,3.17614897112595,9234.52277164516,0.0,1.0
2005-02-09,30.0,30.01,29.95,29.95,2178,3.17720804047278,3.1782671098196,3.17191269373866,3.17191269373866,20565.2255589398,0.0,1.0
2005-02-10,30.75,31.25,30.15,30.15,5778,3.2566382414846,3.30959170882581,3.19309408067514,3.19309408067514,54557.3339208239,0.0,1.0
2005-02-11,31.02,31.02,31.01,31.01,444,3.28523311384885,3.28523311384885,3.28417404450203,3.28417404450203,4192.36003129904,0.0,1.0
2005-02-14,31.0,31.249,31.0,31.0,1378,3.2831149751552,3.30948580189113,3.2831149751552,3.2831149751552,13011.4237007434,0.0,1.0
2005-02-15,31.01,31.01,31.0,31.0,400,3.28417404450203,3.28417404450203,3.2831149751552,3.2831149751552,3776.90092909823,0.0,1.0
2005-02-16,31.01,31.19,31.0,31.001,2978,3.28417404450203,3.30323729274487,3.2831149751552,3.28322088208989,28119.0274171363,0.0,1.0
2005-02-17,30.25,31.51,30.25,31.51,19200,3.20368477414338,3.33712751184324,3.20368477414338,3.33712751184324,181291.244596715,0.0,1.0
2005-02-18,30.25,30.25,30.25,30.25,0,3.20368477414338,3.20368477414338,3.20368477414338,3.20368477414338,0,0.0,1.0
2005-02-22,29.75,30.49,29.51,30.49,2844,3.15073130680217,3.22910243846717,3.12531364247839,3.22910243846717,26853.7656058884,0.0,1.0
2005-02-23,29.6,29.6,29.59,29.59,444,3.13484526659981,3.13484526659981,3.13378619725298,3.13378619725298,4192.36003129903,0.0,1.0
2005-02-24,29.32,29.51,29.01,29.51,1867,3.10519132488873,3.12531364247839,3.07236017513718,3.12531364247839,17628.685086566,0.0,1.0
2005-02-25,29.0,29.24,29.0,29.1,2667,3.07130110579035,3.09671877011413,3.07130110579035,3.0818917992586,25182.4869447625,0.0,1.0
2005-02-28,29.49,30.0,29.1,29.1,6267,3.12319550378474,3.17720804047278,3.0818917992586,3.0818917992586,59174.5953066465,0.0,1.0
2005-03-01,29.97,30.74,29.97,30.239,1867,3.17403083243231,3.25557917213777,3.17403083243231,3.20251979786188,17628.685086566,0.0,1.0
2005-03-02,30.377,30.377,30.377,30.377,178,3.21713495484805,3.21713495484805,3.21713495484805,3.21713495484805,1680.72091344871,0.0,1.0
2005-03-03,30.15,30.15,30.05,30.12,44267,3.19309408067514,3.19309408067514,3.1825033872069,3.18991687263467,417980.183570979,0.0,1.0
2005-03-04,30.15,30.15,30.0,30.11,5244,3.19309408067514,3.19309408067514,3.17720804047278,3.18885780328785,49515.1711804778,0.0,1.0
2005-03-07,30.45,30.45,30.0,30.45,1244,3.22486616107987,3.22486616107987,3.17720804047278,3.22486616107987,11746.1618894955,0.0,1.0
2005-03-08,30.01,30.448,30.01,30.448,578,3.1782671098196,3.22465434721051,3.1782671098196,3.22465434721051,5457.62184254695,0.0,1.0
2005-03-09,30.0,30.0,30.0,30.0,267,3.17720804047278,3.17720804047278,3.17720804047278,3.17720804047278,2521.08137017307,0.0,1.0
2005-03-10,30.0,30.0,30.0,30.0,578,3.17720804047278,3.17720804047278,3.17720804047278,3.17720804047278,5457.62184254694,0.0,1.0
2005-03-11,30.0,30.15,30.0,30.15,978,3.17720804047278,3.19309408067514,3.17720804047278,3.19309408067514,9234.52277164516,0.0,1.0
2005-03-14,30.0,30.24,30.0,30.0,2000,3.17720804047278,3.20262570479656,3.17720804047278,3.17720804047278,18884.5046454911,0.0,1.0
2005-03-15,30.01,30.04,30.0,30.0,3778,3.1782671098196,3.18144431786008,3.17720804047278,3.17720804047278,35672.8292753328,0.0,1.0
2005-03-16,30.001,30.04,30.0,30.0,6267,3.17731394740746,3.18144431786008,3.17720804047278,3.17720804047278,59174.5953066465,0.0,1.0
2005-03-17,30.0,30.0,29.88,29.882,4978,3.17720804047278,3.17720804047278,3.16449920831089,3.16471102218025,47003.5320626274,0.0,1.0
2005-03-18,30.0,30.3,29.5,29.5,6578,3.17720804047278,3.20898012087751,3.12425457313157,3.12425457313157,62111.1357790203,0.0,1.0
2005-03-21,30.032,30.046,30.0,30.0,1067,3.18059706238262,3.18207975946817,3.17720804047278,3.17720804047278,10074.8832283695,0.0,1.0
2005-03-22,30.089,30.239,30.0,30.239,2400,3.18663375765951,3.20251979786188,3.17720804047278,3.20251979786188,22661.4055745894,0.0,1.0
2005-03-23,29.5,29.77,29.5,29.5,1467,3.12425457313157,3.15284944549582,3.12425457313157,3.12425457313157,13851.7841574677,0.0,1.0
2005-03-24,29.0,29.5,28.66,29.5,5378,3.07130110579035,3.12425457313157,3.03529274799833,3.12425457313157,50780.4329917257,0.0,1.0
2005-03-28,28.551,29.0,28.551,29.0,8800,3.02374889211794,3.07130110579035,3.02374889211794,3.07130110579035,83091.8204401611,0.0,1.0
2005-03-29,28.75,29.199,28.75,29.199,50844,3.04482437211975,3.09237658579216,3.04482437211975,3.09237658579216,480081.877097675,0.0,1.0
2005-03-30,28.75,28.75,28.75,28.75,0,3.05859227362846,3.05859227362846,3.05859227362846,3.05859227362846,0,0.13,1.0
2005-03-31,28.75,28.75,28.75,28.75,0,3.05859227362846,3.05859227362846,3.05859227362846,3.05859227362846,0,0.0,1.0
2005-04-01,28.392,28.392,28.392,28.392,44,3.02050615070815,3.02050615070815,3.02050615070815,3.02050615070815,413.588960812782,0.0,1.0
2005-04-04,29.999,29.999,29.999,29.999,178,3.1914681605767,3.1914681605767,3.1914681605767,3.1914681605767,1673.15534146989,0.0,1.0
2005-04-05,29.86,29.86,28.2,28.2,844,3.17668053184507,3.17668053184507,3.00008007361122,3.00008007361122,7933.38824831792,0.0,1.0
2005-04-06,28.0,28.258,28.0,28.258,667,2.97880290996859,3.00625045106758,2.97880290996859,3.00625045106758,6269.6326559574,0.0,1.0
2005-04-07,28.067,28.067,28.0,28.0,1644,2.98593075978887,2.98593075978887,2.97880290996859,2.97880290996859,15453.187535823,0.0,1.0
2005-04-08,28.34,28.34,28.0,28.0,1778,3.01497408816106,3.01497408816106,2.97880290996859,2.97880290996859,16712.7539164802,0.0,1.0
2005-04-11,27.877,27.877,27.81,27.81,400,2.96571745432837,2.96571745432837,2.95858960450809,2.95858960450809,3759.89964375256,0.0,1.0
2005-04-12,27.8,28.0,27.8,28.0,2800,2.95752574632596,2.97880290996859,2.95752574632596,2.97880290996859,26319.2975062679,0.0,1.0
2005-04-13,27.75,28.989,27.75,28.989,978,2.9522064554153,3.08401848418141,2.9522064554153,3.08401848418141,9192.95462897501,0.0,1.0
2005-04-14,27.79,27.79,27.35,27.35,800,2.95646188814382,2.95646188814382,2.90965212813003,2.90965212813003,7519.79928750514,0.0,1.0
2005-04-15,27.466,28.0,27.466,27.78,978,2.92199288304276,2.97880290996859,2.92199288304276,2.95539802996169,9192.95462897502,0.0,1.0
2005-04-18,27.1,27.33,27.0,27.33,444,2.88305567357674,2.90752441176577,2.87241709175542,2.90752441176577,4173.48860456535,0.0,1.0
2005-04-19,27.1,27.1,27.1,27.1,0,2.88305567357674,2.88305567357674,2.88305567357674,2.88305567357674,0,0.0,1.0
2005-04-20,27.1,27.1,27.1,27.1,0,2.88305567357674,2.88305567357674,2.88305567357674,2.88305567357674,0,0.0,1.0
2005-04-21,27.0,27.03,26.6,26.6,3067,2.87241709175542,2.87560866630182,2.82986276447016,2.82986276447016,28829.0305184728,0.0,1.0
2005-04-22,29.3,29.3,27.5,27.5,21378,3.1171044736457,3.1171044736457,2.92561000086201,2.92561000086201,200947.836460356,0.0,1.0
2005-04-25,28.63,28.66,27.54,28.66,800,3.04582597544288,3.04901754998928,2.92986543359053,3.04901754998928,7519.79928750513,0.0,1.0
2005-04-26,28.02,28.9,27.82,28.879,6400,2.98093062633285,3.07455014636044,2.95965346269022,3.07231604417796,60158.3943000411,0.0,1.0
2005-04-27,27.4,27.99,27.4,27.99,800,2.91497141904069,2.97773905178646,2.91497141904069,2.97773905178646,7519.79928750513,0.0,1.0
2005-04-28,27.01,27.4,27.01,27.4,1200,2.87348094993756,2.91497141904069,2.87348094993756,2.91497141904069,11279.6989312577,0.0,1.0
2005-04-29,28.1,28.1,27.0,27.0,4000,2.98944149178991,2.98944149178991,2.87241709175542,2.87241709175542,37598.9964375256,0.0,1.0
2005-05-02,27.78,28.186,27.78,28.186,178,2.95539802996169,2.99859067215624,2.95539802996169,2.99859067215624,1673.15534146989,0.0,1.0
2005-05-03,27.78,27.78,27.78,27.78,400,2.95539802996169,2.95539802996169,2.95539802996169,2.95539802996169,3759.89964375257,0.0,1.0
2005-05-04,28.05,28.05,28.049,28.05,444,2.98412220087925,2.98412220087925,2.98401581506103,2.98412220087925,4173.48860456534,0.0,1.0
2005-05-05,27.51,28.05,27.51,28.05,1867,2.92667385904414,2.98412220087925,2.92667385904414,2.98412220087925,17549.3315872151,0.0,1.0
2005-05-06,27.51,27.51,27.51,27.51,0,2.92667385904414,2.92667385904414,2.92667385904414,2.92667385904414,0,0.0,1.0
2005-05-09,26.95,27.9,26.8,27.89,2400,2.86709780084477,2.96816432814727,2.85113992811279,2.96710046996514,22559.3978625154,0.0,1.0
2005-05-10,27.24,27.68,27.24,27.68,578,2.89794968812658,2.94475944814038,2.89794968812658,2.94475944814038,5433.05498522246,0.0,1.0
2005-05-11,27.14,27.859,27.14,27.859,3600,2.88731110630527,2.96380250960053,2.88731110630527,2.96380250960053,33839.0967937731,0.0,1.0
2005-05-12,27.14,27.14,27.14,27.14,0,2.88731110630527,2.88731110630527,2.88731110630527,2.88731110630527,0,0.0,1.0
2005-05-13,28.0,28.05,28.0,28.05,14844,2.97880290996859,2.98412220087925,2.97880290996859,2.98412220087925,139529.875779658,0.0,1.0
2005-05-16,28.0,28.0,28.0,28.0,0,2.97880290996859,2.97880290996859,2.97880290996859,2.97880290996859,0,0.0,1.0
2005-05-17,27.99,27.99,27.43,27.43,1778,2.97773905178646,2.97773905178646,2.91816299358709,2.91816299358709,16712.7539164801,0.0,1.0
2005-05-18,27.9,27.95,27.9,27.95,7644,2.96816432814727,2.97348361905793,2.96816432814727,2.97348361905793,71851.6821921116,0.0,1.0
2005-05-19,27.27,27.51,26.76,26.76,2667,2.90114126267298,2.92667385904414,2.84688449538427,2.84688449538427,25069.1308747202,0.0,1.0
2005-05-20,26.62,26.661,26.6,26.61,978,2.83199048083442,2.83635229938116,2.82986276447016,2.83092662265229,9192.95462897503,0.0,1.0
2005-05-23,25.52,26.63,25.13,26.63,8667,2.71496608079994,2.83305433901655,2.67347561169681,2.83305433901655,81467.6255310088,0.0,1.0
2005-05-24,25.74,25.74,25.48,25.48,444,2.73837096080684,2.73837096080684,2.71071064807142,2.71071064807142,4173.48860456534,0.0,1.0
2005-05-25,26.0,26.0,25.094,25.094,578,2.76603127354226,2.76603127354226,2.66964572224113,2.66964572224113,5433.05498522246,0.0,1.0
2005-05-26,25.77,26.26,25.77,26.26,844,2.74156253535323,2.79369158627768,2.74156253535323,2.79369158627768,7933.38824831792,0.0,1.0
2005-05-27,24.86,26.23,24.81,26.23,2400,2.64475144077925,2.79050001173129,2.6394321498686,2.79050001173129,22559.3978625154,0.0,1.0
2005-05-31,25.64,25.64,24.2,24.5,3867,2.72773237898552,2.72773237898552,2.57453680075857,2.60645254622252,36348.8298059779,0.0,1.0
2005-06-01,25.73,25.73,25.26,25.26,578,2.73730710262471,2.73730710262471,2.68730576806452,2.68730576806452,5433.05498522245,0.0,1.0
2005-06-02,25.5005,25.74,25.5005,25.74,844,2.71289155734479,2.73837096080684,2.71289155734479,2.73837096080684,7933.3882483179,0.0,1.0
2005-06-03,25.5005,25.5005,25.5005,25.5005,0,2.71289155734479,2.71289155734479,2.71289155734479,2.71289155734479,0,0.0,1.0
2005-06-06,25.5,25.5,25.5,25.5,2200,2.71283836443568,2.71283836443568,2.71283836443568,2.71283836443568,20679.4480406391,0.0,1.0
2005-06-07,25.5,25.88,24.71,24.71,4267,2.71283836443568,2.75326497535668,2.62879356804728,2.62879356804728,40108.7294497305,0.0,1.0
2005-06-08,25.5,25.5,25.5,25.5,400,2.71283836443568,2.71283836443568,2.71283836443568,2.71283836443568,3759.89964375256,0.0,1.0
2005-06-09,25.5001,25.5001,25.5,25.5,2000,2.7128490030175,2.7128490030175,2.71283836443568,2.71283836443568,18799.4982187628,0.0,1.0
2005-06-10,25.5001,25.5001,25.5001,25.5001,0,2.7128490030175,2.7128490030175,2.7128490030175,2.7128490030175,0,0.0,1.0
2005-06-13,25.5,25.5,25.5,25.5,500,2.71283836443568,2.71283836443568,2.71283836443568,2.71283836443568,4699.8745546907,0.0,1.0
2005-06-14,25.0,25.25,25.0,25.25,2578,2.6596454553291,2.68624190988239,2.6596454553291,2.68624190988239,24232.5532039853,0.0,1.0
2005-06-15,25.6,25.83,25.4,25.4,5467,2.723476946257,2.74794568444602,2.70219978261436,2.70219978261436,51388.4283809881,0.0,1.0
2005-06-16,25.75,25.75,25.5,25.5,1467,2.73943481898897,2.73943481898897,2.71283836443568,2.71283836443568,13789.4319434625,0.0,1.0
2005-06-17,25.552,25.552,25.5,25.5,267,2.71837042698276,2.71837042698276,2.71283836443568,2.71283836443568,2509.73301220484,0.0,1.0
2005-06-20,25.55,25.55,25.55,25.55,0,2.71815765534634,2.71815765534634,2.71815765534634,2.71815765534634,0,0.0,1.0
2005-06-21,25.65,25.65,25.5,25.5,7200,2.72879623716765,2.72879623716765,2.71283836443568,2.71283836443568,67678.1935875463,0.0,1.0
2005-06-22,25.65,25.65,25.65,25.65,0,2.72879623716765,2.72879623716765,2.72879623716765,2.72879623716765,0,0.0,1.0
2005-06-23,25.65,26.0,25.65,26.0,178,2.72879623716765,2.76603127354226,2.72879623716765,2.76603127354226,1673.15534146989,0.0,1.0
2005-06-24,25.75,26.0,25.69,25.69,8578,2.73943481898897,2.76603127354226,2.73305166989618,2.73305166989618,80631.0478602738,0.0,1.0
2005-06-27,25.614,25.62,25.5,25.5,578,2.72496634771198,2.72560466262126,2.71283836443568,2.71283836443568,5433.05498522246,0.0,1.0
2005-06-28,25.73,26.08,25.73,26.08,667,2.73730710262471,2.77454213899931,2.73730710262471,2.77454213899931,6269.63265595739,0.0,1.0
2005-06-29,25.53,26.09,25.53,26.09,1867,2.71602993898207,2.77560599718145,2.71602993898207,2.77560599718145,17549.3315872151,0.0,1.0
2005-06-30,25.85,25.85,25.75,25.78,3467,2.763903557178,2.763903557178,2.75321147378466,2.75641909880266,32425.8600728839,0.13,1.0
2005-07-01,27.0,27.0,25.75,25.78,4444,2.88686251620139,2.88686251620139,2.75321147378466,2.75641909880266,41563.4618297942,0.0,1.0
2005-07-05,27.32,27.32,27.2,27.2,178,2.92107718306007,2.92107718306007,2.90824668298807,2.90824668298807,1664.78312459572,0.0,1.0
2005-07-06,27.7,28.0,27.6,27.96,29378,2.96170709995476,2.99378335013478,2.95101501656142,2.98950651677744,274764.037271758,0.0,1.0
2005-07-07,28.0,28.0,28.0,28.0,444,2.99378335013478,2.99378335013478,2.99378335013478,2.99378335013478,4152.60509730616,0.0,1.0
2005-07-08,28.0,28.26,28.0,28.01,2444,2.99378335013478,3.02158276695745,2.99378335013478,2.99485255847411,22858.0334635501,0.0,1.0
2005-07-11,27.24,27.5,27.24,27.5,1467,2.9125235163454,2.94032293316808,2.9125235163454,2.94032293316808,13720.43170664,0.0,1.0
2005-07-12,27.52,27.52,27.52,27.52,578,2.94246134984675,2.94246134984675,2.94246134984675,2.94246134984675,5405.86879784452,0.0,1.0
2005-07-13,27.52,27.52,27.52,27.52,0,2.94246134984675,2.94246134984675,2.94246134984675,2.94246134984675,0,0.0,1.0
2005-07-14,27.75,27.9,27.75,27.9,2978,2.96705314165143,2.98309126674144,2.96705314165143,2.98309126674144,27852.3828373373,0.0,1.0
2005-07-15,27.9799,27.99,27.9799,27.99,578,2.99163424137271,2.99271414179544,2.99163424137271,2.99271414179544,5405.86879784452,0.0,1.0
2005-07-18,28.0,28.0,27.75,27.75,6578,2.99378335013478,2.99378335013478,2.96705314165143,2.96705314165143,61522.1538965764,0.0,1.0
2005-07-19,28.0,28.0,28.0,28.0,3067,2.99378335013478,2.99378335013478,2.99378335013478,2.99378335013478,28684.7743996351,0.0,1.0
2005-07-20,28.0,28.25,28.0,28.25,2000,2.99378335013478,3.02051355861812,2.99378335013478,3.02051355861812,18705.428366244,0.0,1.0
2005-07-21,28.0,28.0,28.0,28.0,0,2.99378335013478,2.99378335013478,2.99378335013478,2.99378335013478,0,0.0,1.0
2005-07-22,27.75,27.75,27.75,27.75,844,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,7893.69077055496,0.0,1.0
2005-07-25,28.07,28.08,28.07,28.08,267,3.00126780851011,3.00233701684945,3.00126780851011,3.00233701684945,2497.17468689357,0.0,1.0
2005-07-26,27.75,27.75,27.75,27.75,2178,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,20370.2114908397,0.0,1.0
2005-07-27,27.75,27.75,27.75,27.75,978,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,9146.95447109331,0.0,1.0
2005-07-28,28.0,28.0,28.0,28.0,44444,2.99378335013478,2.99378335013478,2.99378335013478,2.99378335013478,415672.029154673,0.0,1.0
2005-07-29,28.0,28.0,27.9,28.0,1644,2.99378335013478,2.99378335013478,2.98309126674144,2.99378335013478,15375.8621170525,0.0,1.0
2005-08-01,28.25,28.25,28.25,28.25,178,3.02051355861812,3.02051355861812,3.02051355861812,3.02051355861812,1664.78312459572,0.0,1.0
2005-08-02,28.0,28.0,28.0,28.0,1867,2.99378335013478,2.99378335013478,2.99378335013478,2.99378335013478,17461.5173798887,0.0,1.0
2005-08-03,28.249,28.25,28.1,28.1,1067,3.02040663778419,3.02051355861812,3.00447543352811,3.00447543352811,9979.34603339116,0.0,1.0
2005-08-04,28.25,28.25,28.25,28.25,0,3.02051355861812,3.02051355861812,3.02051355861812,3.02051355861812,0,0.0,1.0
2005-08-05,27.85,28.25,27.75,28.25,1778,2.97774522504477,3.02051355861812,2.96705314165143,3.02051355861812,16629.1258175909,0.0,1.0
2005-08-08,27.85,27.85,27.85,27.85,0,2.97774522504477,2.97774522504477,2.97774522504477,2.97774522504477,0,0.0,1.0
2005-08-09,28.25,28.25,27.75,27.75,2267,3.02051355861812,3.02051355861812,2.96705314165143,2.96705314165143,21202.6030531376,0.0,1.0
2005-08-10,28.25,28.25,28.25,28.25,0,3.02051355861812,3.02051355861812,3.02051355861812,3.02051355861812,0,0.0,1.0
2005-08-11,27.9,27.9,27.85,27.85,71600,2.98309126674144,2.98309126674144,2.97774522504477,2.97774522504477,669654.335511534,0.0,1.0
2005-08-12,28.25,28.25,28.25,28.25,267,3.02051355861812,3.02051355861812,3.02051355861812,3.02051355861812,2497.17468689357,0.0,1.0
2005-08-15,28.25,28.25,28.25,28.25,0,3.02051355861812,3.02051355861812,3.02051355861812,3.02051355861812,0,0.0,1.0
2005-08-16,28.25,28.25,28.25,28.25,0,3.02051355861812,3.02051355861812,3.02051355861812,3.02051355861812,0,0.0,1.0
2005-08-17,27.76,27.76,27.75,27.75,1200,2.96812234999076,2.96812234999076,2.96705314165143,2.96705314165143,11223.2570197464,0.0,1.0
2005-08-18,27.76,28.1,27.75,27.75,21778,2.96812234999076,3.00447543352811,2.96705314165143,2.96705314165143,203683.409480031,0.0,1.0
2005-08-19,27.75,27.75,27.75,27.75,1244,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,11634.7764438038,0.0,1.0
2005-08-22,28.0,28.0,27.75,27.75,10267,2.99378335013478,2.99378335013478,2.96705314165143,2.96705314165143,96024.3165181134,0.0,1.0
2005-08-23,27.75,27.75,27.75,27.75,978,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,9146.95447109331,0.0,1.0
2005-08-24,27.77,27.77,27.75,27.75,4044,2.9691915583301,2.9691915583301,2.96705314165143,2.96705314165143,37822.3761565453,0.0,1.0
2005-08-25,28.0,28.0,28.0,28.0,2044,2.99378335013478,2.99378335013478,2.99378335013478,2.99378335013478,19116.9477903013,0.0,1.0
2005-08-26,27.75,27.75,27.75,27.75,844,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,7893.69077055496,0.0,1.0
2005-08-29,28.15,28.15,28.0,28.0,800,3.00982147522478,3.00982147522478,2.99378335013478,2.99378335013478,7482.1713464976,0.0,1.0
2005-08-30,28.0,28.0,28.0,28.0,178,2.99378335013478,2.99378335013478,2.99378335013478,2.99378335013478,1664.78312459571,0.0,1.0
2005-08-31,28.15,28.15,28.15,28.15,44,3.00982147522478,3.00982147522478,3.00982147522478,3.00982147522478,411.519424057368,0.0,1.0
2005-09-01,28.15,28.15,28.15,28.15,44,3.00982147522478,3.00982147522478,3.00982147522478,3.00982147522478,411.519424057368,0.0,1.0
2005-09-02,28.15,28.15,28.15,28.15,0,3.00982147522478,3.00982147522478,3.00982147522478,3.00982147522478,0,0.0,1.0
2005-09-06,27.95,27.95,27.75,27.75,578,2.98843730843811,2.98843730843811,2.96705314165143,2.96705314165143,5405.86879784451,0.0,1.0
2005-09-07,27.95,27.95,27.95,27.95,178,2.98843730843811,2.98843730843811,2.98843730843811,2.98843730843811,1664.78312459571,0.0,1.0
2005-09-08,27.75,28.15,27.75,28.15,578,2.96705314165143,3.00982147522478,2.96705314165143,3.00982147522478,5405.86879784451,0.0,1.0
2005-09-09,27.75,27.75,27.75,27.75,0,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,0,0.0,1.0
2005-09-12,27.75,27.75,27.75,27.75,0,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,0,0.0,1.0
2005-09-13,27.771,27.771,27.771,27.771,178,2.96929847916403,2.96929847916403,2.96929847916403,2.96929847916403,1664.78312459572,0.0,1.0
2005-09-14,27.75,27.75,27.75,27.75,400,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,3741.0856732488,0.0,1.0
2005-09-15,27.75,27.75,27.75,27.75,0,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,0,0.0,1.0
2005-09-16,27.75,27.75,27.75,27.75,0,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,0,0.0,1.0
2005-09-19,27.75,27.75,27.75,27.75,0,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,0,0.0,1.0
2005-09-20,27.75,27.75,27.75,27.75,400,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,3741.0856732488,0.0,1.0
2005-09-21,27.9,27.96,27.75,27.7501,4267,2.98309126674144,2.98950651677744,2.96705314165143,2.96706383373482,39908.0314193815,0.0,1.0
2005-09-22,27.75,27.75,27.75,27.75,1600,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,14964.3426929952,0.0,1.0
2005-09-23,27.75,27.75,27.75,27.75,0,2.96705314165143,2.96705314165143,2.96705314165143,2.96705314165143,0,0.0,1.0
2005-09-26,27.5,27.75,27.5,27.5,5067,2.94032293316808,2.96705314165143,2.94032293316808,2.94032293316808,47390.2027658792,0.0,1.0
2005-09-27,27.5,27.5,27.5,27.5,0,2.94032293316808,2.94032293316808,2.94032293316808,2.94032293316808,0,0.0,1.0
2005-09-28,27.5,27.5,27.5,27.5,0,2.94032293316808,2.94032293316808,2.94032293316808,2.94032293316808,0,0.0,1.0
2005-09-29,26.55,27.0,26.55,27.0,978,2.85264784934271,2.90099781289089,2.85264784934271,2.90099781289089,9102.38535260597,0.13,1.0
2005-09-30,26.55,26.55,26.55,26.55,0,2.85264784934271,2.85264784934271,2.85264784934271,2.85264784934271,0,0.0,1.0
2005-10-03,26.4,26.8301,26.4,26.8301,267,2.83653119482665,2.88274301554236,2.83653119482665,2.88274301554236,2485.00704411635,0.0,1.0
2005-10-04,26.16,27.93,26.16,27.93,578,2.81074454760095,3.00092107089046,2.81074454760095,3.00092107089046,5379.52835767511,0.0,1.0
2005-10-05,26.16,26.16,26.16,26.16,0,2.81074454760095,2.81074454760095,2.81074454760095,2.81074454760095,0,0.0,1.0
2005-10-06,26.15,26.15,26.15,26.15,1067,2.80967010396655,2.80967010396655,2.80967010396655,2.80967010396655,9930.72103397808,0.0,1.0
2005-10-07,26.15,26.15,26.15,26.15,0,2.80967010396655,2.80967010396655,2.80967010396655,2.80967010396655,0,0.0,1.0
2005-10-10,25.75,26.15,25.75,26.15,667,2.76669235859038,2.80967010396655,2.76669235859038,2.80967010396655,6207.86403904724,0.0,1.0
2005-10-11,25.75,25.75,25.75,25.75,0,2.76669235859038,2.76669235859038,2.76669235859038,2.76669235859038,0,0.0,1.0
2005-10-12,25.75,25.75,25.75,25.75,0,2.76669235859038,2.76669235859038,2.76669235859038,2.76669235859038,0,0.0,1.0
2005-10-13,25.75,25.75,25.75,25.75,0,2.76669235859038,2.76669235859038,2.76669235859038,2.76669235859038,0,0.0,1.0
2005-10-14,25.35,26.0,25.35,26.0,444,2.72371461321422,2.79355344945049,2.72371461321422,2.79355344945049,4132.37126437327,0.0,1.0
2005-10-17,25.25,25.25,25.25,25.25,267,2.71297017687018,2.71297017687018,2.71297017687018,2.71297017687018,2485.00704411636,0.0,1.0
2005-10-18,24.95,25.0,24.95,25.0,578,2.68073686783806,2.68610908601008,2.68073686783806,2.68610908601008,5379.52835767511,0.0,1.0
2005-10-19,24.95,24.95,24.95,24.95,0,2.68073686783806,2.68073686783806,2.68073686783806,2.68073686783806,0,0.0,1.0
2005-10-20,25.49,25.5,25.49,25.5,978,2.73875682409588,2.73983126773028,2.73875682409588,2.73983126773028,9102.38535260598,0.0,1.0
2005-10-21,25.7,25.7,25.0,25.0,1644,2.76132014041836,2.76132014041836,2.68610908601008,2.68610908601008,15300.9422491659,0.0,1.0
2005-10-24,25.875,25.875,25.25,25.25,578,2.78012290402043,2.78012290402043,2.71297017687018,2.71297017687018,5379.52835767512,0.0,1.0
2005-10-25,25.88,25.88,25.88,25.88,0,2.78066012583764,2.78066012583764,2.78066012583764,2.78066012583764,0,0.0,1.0
2005-10-26,25.88,25.88,25.88,25.88,0,2.78066012583764,2.78066012583764,2.78066012583764,2.78066012583764,0,0.0,1.0
2005-10-27,25.88,25.88,25.88,25.88,0,2.78066012583764,2.78066012583764,2.78066012583764,2.78066012583764,0,0.0,1.0
2005-10-28,25.88,25.88,25.88,25.88,0,2.78066012583764,2.78066012583764,2.78066012583764,2.78066012583764,0,0.0,1.0
2005-10-31,25.88,25.88,25.88,25.88,0,2.78066012583764,2.78066012583764,2.78066012583764,2.78066012583764,0,0.0,1.0
2005-11-01,25.235,25.235,25.1,25.1,800,2.71135851141858,2.71135851141858,2.69685352235412,2.69685352235412,7445.71398986173,0.0,1.0
2005-11-02,25.24,25.24,25.24,25.24,0,2.71189573323578,2.71189573323578,2.71189573323578,2.71189573323578,0,0.0,1.0
2005-11-03,26.01,26.01,25.4999,25.4999,3778,2.79462789308489,2.79462789308489,2.73982052329394,2.73982052329394,35162.3843171221,0.0,1.0
2005-11-04,25.1091,25.27,25.1,25.27,2000,2.69783126606143,2.71511906413899,2.69685352235412,2.71511906413899,18614.2849746544,0.0,1.0
2005-11-07,25.11,25.11,25.11,25.11,0,2.69792796598853,2.69792796598853,2.69792796598853,2.69792796598853,0,0.0,1.0
2005-11-08,25.95,26.01,25.95,26.01,578,2.78818123127846,2.79462789308489,2.78818123127846,2.79462789308489,5379.52835767512,0.0,1.0
2005-11-09,26.15,26.15,25.94,25.95,8267,2.80967010396655,2.80967010396655,2.78710678764406,2.78818123127846,76942.1469427336,0.0,1.0
2005-11-10,25.5,25.5,25.5,25.5,400,2.73983126773028,2.73983126773028,2.73983126773028,2.73983126773028,3722.85699493087,0.0,1.0
2005-11-11,25.5,25.5,25.5,25.5,0,2.73983126773028,2.73983126773028,2.73983126773028,2.73983126773028,0,0.0,1.0
2005-11-14,25.5,25.5,25.5,25.5,0,2.73983126773028,2.73983126773028,2.73983126773028,2.73983126773028,0,0.0,1.0
2005-11-15,26.0,26.15,25.3,25.3,5244,2.79355344945049,2.80967010396655,2.7183423950422,2.7183423950422,48806.6552035436,0.0,1.0
2005-11-16,25.32,25.32,25.32,25.32,44,2.72049128231101,2.72049128231101,2.72049128231101,2.72049128231101,409.514269442396,0.0,1.0
2005-11-17,25.95,25.95,25.85,25.85,19778,2.78818123127846,2.78818123127846,2.77743679493442,2.77743679493442,184076.664114357,0.0,1.0
2005-11-18,26.149,26.149,25.37,25.37,1600,2.80956265960311,2.80956265960311,2.72586350048303,2.72586350048303,14891.4279797235,0.0,1.0
2005-11-21,25.5,25.5,25.5,25.5,267,2.73983126773028,2.73983126773028,2.73983126773028,2.73983126773028,2485.00704411636,0.0,1.0
2005-11-22,25.5,25.5,25.5,25.5,0,2.73983126773028,2.73983126773028,2.73983126773028,2.73983126773028,0,0.0,1.0
2005-11-23,26.21,26.21,26.15,26.15,444,2.81611676577297,2.81611676577297,2.80967010396655,2.80967010396655,4132.37126437327,0.0,1.0
2005-11-25,26.21,26.21,26.21,26.21,0,2.81611676577297,2.81611676577297,2.81611676577297,2.81611676577297,0,0.0,1.0
2005-11-28,26.06,26.25,26.06,26.25,578,2.80000011125691,2.82041454031059,2.80000011125691,2.82041454031059,5379.52835767511,0.0,1.0
2005-11-29,26.06,26.06,26.06,26.06,0,2.80000011125691,2.80000011125691,2.80000011125691,2.80000011125691,0,0.0,1.0
2005-11-30,26.06,26.06,26.06,26.06,0,2.80000011125691,2.80000011125691,2.80000011125691,2.80000011125691,0,0.0,1.0
2005-12-01,26.06,26.06,26.06,26.06,0,2.80000011125691,2.80000011125691,2.80000011125691,2.80000011125691,0,0.0,1.0
2005-12-02,25.6,26.12,25.6,26.05,1067,2.75057570407432,2.80644677306333,2.75057570407432,2.7989256676225,9930.72103397811,0.0,1.0
2005-12-05,25.6,25.6,25.6,25.6,0,2.75057570407432,2.75057570407432,2.75057570407432,2.75057570407432,0,0.0,1.0
2005-12-06,26.0,26.0501,26.0,26.0,1778,2.79355344945049,2.79893641205885,2.79355344945049,2.79355344945049,16548.0993424677,0.0,1.0
2005-12-07,26.0,26.0,26.0,26.0,178,2.79355344945049,2.79355344945049,2.79355344945049,2.79355344945049,1656.67136274423,0.0,1.0
2005-12-08,25.7,25.7,25.7,25.7,400,2.76132014041836,2.76132014041836,2.76132014041836,2.76132014041836,3722.85699493088,0.0,1.0
2005-12-09,26.43,26.5,26.43,26.43,800,2.83975452572986,2.84727563117069,2.83975452572986,2.83975452572986,7445.71398986174,0.0,1.0
2005-12-12,26.5,26.5,26.0,26.4,3067,2.84727563117069,2.84727563117069,2.79355344945049,2.83653119482665,28545.0060086324,0.0,1.0
2005-12-13,26.2,26.8,26.1,26.1,12844,2.81504232213857,2.87950894020281,2.80429788579453,2.80429788579453,119540.93810723,0.0,1.0
2005-12-14,26.725,26.725,26.725,26.725,444,2.87145061294478,2.87145061294478,2.87145061294478,2.87145061294478,4132.37126437326,0.0,1.0
2005-12-15,26.134,26.134,26.134,26.134,400,2.8079509941515,2.8079509941515,2.8079509941515,2.8079509941515,3722.85699493087,0.0,1.0
2005-12-16,26.789,26.789,26.789,26.789,178,2.87832705220496,2.87832705220496,2.87832705220496,2.87832705220496,1656.67136274424,0.0,1.0
2005-12-19,26.79,26.79,26.79,26.79,0,2.8784344965684,2.8784344965684,2.8784344965684,2.8784344965684,0,0.0,1.0
2005-12-20,26.79,26.79,26.79,26.79,0,2.8784344965684,2.8784344965684,2.8784344965684,2.8784344965684,0,0.0,1.0
2005-12-21,26.79,26.79,26.79,26.79,0,2.8784344965684,2.8784344965684,2.8784344965684,2.8784344965684,0,0.0,1.0
2005-12-22,26.8,26.8,26.8,26.8,400,2.87950894020281,2.87950894020281,2.87950894020281,2.87950894020281,3722.85699493087,0.0,1.0
2005-12-23,26.8,26.8,26.8,26.8,0,2.87950894020281,2.87950894020281,2.87950894020281,2.87950894020281,0,0.0,1.0
2005-12-27,26.2,26.79,26.2,26.79,2444,2.81504232213857,2.8784344965684,2.81504232213857,2.8784344965684,22746.6562390276,0.0,1.0
2005-12-28,26.2,26.35,26.2,26.35,978,2.81504232213857,2.83115897665463,2.81504232213857,2.83115897665463,9102.38535260596,0.0,1.0
2005-12-29,26.2,26.2,26.2,26.2,0,2.83008453302022,2.83008453302022,2.83008453302022,2.83008453302022,0,0.14,1.0
2005-12-30,26.2,26.2,26.2,26.2,0,2.83008453302022,2.83008453302022,2.83008453302022,2.83008453302022,0,0.0,1.0
2006-01-03,26.3,26.5,26.3,26.5,667,2.84088638238289,2.86249008110824,2.84088638238289,2.86249008110824,6174.86855820188,0.0,1.0
2006-01-04,26.96,26.96,26.5,26.5,267,2.91217858817653,2.91217858817653,2.86249008110824,2.86249008110824,2471.79895808081,0.0,1.0
2006-01-05,26.93,27.03,26.83,26.99,3200,2.90893803336773,2.9197398827304,2.89813618400506,2.91541914298534,29624.5568009685,0.0,1.0
2006-01-06,27.58,27.59,26.54,27.1,4667,2.9791500542251,2.98023023916137,2.86681082085331,2.92730117728428,43205.5645594126,0.0,1.0
2006-01-09,28.09,28.29,27.37,27.37,1067,3.03423948597473,3.05584318470008,2.95646617056349,2.95646617056349,9877.93815832295,0.0,1.0
2006-01-10,28.35,28.9,27.51,27.51,16844,3.06232429431768,3.12173446581238,2.97158875967123,2.97158875967123,155936.260861098,0.0,1.0
2006-01-11,28.25,28.5,28.25,28.29,4044,3.05152244495501,3.07852706836169,3.05152244495501,3.05584318470008,37438.033657224,0.0,1.0
2006-01-12,28.25,28.25,28.25,28.25,267,3.05152244495501,3.05152244495501,3.05152244495501,3.05152244495501,2471.79895808081,0.0,1.0
2006-01-13,28.6,28.6,28.25,28.25,38000,3.08932891772436,3.08932891772436,3.05152244495501,3.05152244495501,351791.612011502,0.0,1.0
2006-01-17,28.9,28.9,28.9,28.9,267,3.12173446581238,3.12173446581238,3.12173446581238,3.12173446581238,2471.79895808081,0.0,1.0
2006-01-18,28.3,28.6,28.3,28.3,12400,3.05692336963635,3.08932891772436,3.05692336963635,3.05692336963635,114795.157603753,0.0,1.0
2006-01-19,28.05,28.248,28.05,28.05,3467,3.02991874622967,3.05130640796776,3.02991874622967,3.02991874622967,32096.3557590493,0.0,1.0
2006-01-20,28.1,28.1001,28.1,28.1001,578,3.035319670911,3.03533047276036,3.035319670911,3.03533047276036,5350.93557217494,0.0,1.0
2006-01-23,28.1,28.1364,28.1,28.1,844,3.035319670911,3.03925154407901,3.035319670911,3.035319670911,7813.47685625545,0.0,1.0
2006-01-24,28.25,28.5,28.25,28.49,6844,3.05152244495501,3.07852706836169,3.05152244495501,3.07744688342542,63359.5208580714,0.0,1.0
2006-01-25,28.75,28.92,28.75,28.9,978,3.10553169176837,3.12389483568492,3.10553169176837,3.12173446581238,9054.00517229601,0.0,1.0
2006-01-26,28.75,28.75,28.75,28.75,0,3.10553169176837,3.10553169176837,3.10553169176837,3.10553169176837,0,0.0,1.0
2006-01-27,29.05,29.05,28.76,29.0,8667,3.13793723985639,3.13793723985639,3.10661187670464,3.13253631517505,80236.2605606232,0.0,1.0
2006-01-30,29.5,29.6,29.0,29.0,4667,3.18654556198842,3.19734741135109,3.13253631517505,3.13253631517505,43205.5645594125,0.0,1.0
2006-01-31,29.9,30.5,29.77,29.77,2178,3.22975295943911,3.29456405561514,3.21571055526763,3.21571055526763,20163.2139726592,0.0,1.0
2006-02-01,30.0,30.06,29.94,29.94,5200,3.24055480880178,3.24703591841938,3.23407369918418,3.23407369918418,48139.9048015738,0.0,1.0
2006-02-02,30.08,30.48,30.05,30.389,27244,3.24919628829192,3.29240368574261,3.24595573348312,3.28257400282258,252216.070464246,0.0,1.0
2006-02-03,30.0,30.08,30.0,30.07,444,3.24055480880178,3.24919628829192,3.24055480880178,3.24811610335565,4110.40725613438,0.0,1.0
2006-02-06,30.2,30.2,30.0,30.0,58667,3.26215850752713,3.26215850752713,3.24055480880178,3.24055480880178,543119.960575755,0.0,1.0
2006-02-07,30.05,30.05,30.0,30.0,1778,3.24595573348312,3.24595573348312,3.24055480880178,3.24055480880178,16460.1443725381,0.0,1.0
2006-02-08,30.25,30.25,30.05,30.25,24800,3.26755943220846,3.26755943220846,3.24595573348312,3.26755943220846,229590.315207506,0.0,1.0
2006-02-09,30.06,30.25,30.01,30.25,4400,3.24703591841938,3.26755943220846,3.24163499373805,3.26755943220846,40733.7656013318,0.0,1.0
2006-02-10,30.25,30.25,30.0,30.0,3067,3.26755943220846,3.26755943220846,3.24055480880178,3.24055480880178,28393.2861589283,0.0,1.0
2006-02-13,30.33,30.5,30.11,30.5,2044,3.2762009116986,3.29456405561514,3.25243684310072,3.29456405561514,18922.6856566186,0.0,1.0
2006-02-14,30.25,30.5,30.21,30.5,1867,3.26755943220846,3.29456405561514,3.26323869246339,3.29456405561514,17284.0773585651,0.0,1.0
2006-02-15,30.5,31.23,30.3,30.3,6800,3.29456405561514,3.37341755596265,3.2729603568898,3.2729603568898,62952.1832020582,0.0,1.0
2006-02-16,31.04,31.05,30.25,30.77,4444,3.35289404217358,3.35397422710984,3.26755943220846,3.32372904889436,41141.103257345,0.0,1.0
2006-02-17,32.0,32.0,31.05,31.05,9467,3.45659179605523,3.45659179605523,3.35397422710984,3.35397422710984,87642.3997608653,0.0,1.0
2006-02-21,31.05,32.23,31.03,31.76,4267,3.35397422710984,3.48143604958938,3.35181385723731,3.43066735758482,39502.4949592915,0.0,1.0
2006-02-22,30.78,31.0,30.18,31.0,2844,3.32480923383063,3.34857330242851,3.25999813765459,3.34857330242851,26328.8248568607,0.0,1.0
2006-02-23,30.34,30.34,30.19,30.19,2667,3.27728109663487,3.27728109663487,3.26107832259086,3.26107832259086,24690.2165588072,0.0,1.0
2006-02-24,30.34,30.34,30.34,30.34,0,3.27728109663487,3.27728109663487,3.27728109663487,3.27728109663487,0,0.0,1.0
2006-02-27,30.41,30.41,30.19,30.19,267,3.28484239118874,3.28484239118874,3.26107832259086,3.26107832259086,2471.79895808081,0.0,1.0
2006-02-28,30.8,30.8,30.39,30.39,1244,3.32696960370316,3.32696960370316,3.2826820213162,3.2826820213162,11516.5464563765,0.0,1.0
2006-03-01,30.62,31.73,30.62,31.08,2978,3.30752627485035,3.42742680277602,3.30752627485035,3.35721478191864,27569.3531729013,0.0,1.0
2006-03-02,30.0,30.18,30.0,30.18,12844,3.24055480880178,3.25999813765459,3.24055480880178,3.25999813765459,118905.564859887,0.0,1.0
2006-03-03,30.03,30.95,30.01,30.21,3778,3.24379536361058,3.34317237774717,3.24163499373805,3.26323869246339,34975.4923731435,0.0,1.0
2006-03-06,30.0,30.0,30.0,30.0,2800,3.24055480880178,3.24055480880178,3.24055480880178,3.24055480880178,25921.4872008474,0.0,1.0
2006-03-07,30.0,30.0,30.0,30.0,267,3.24055480880178,3.24055480880178,3.24055480880178,3.24055480880178,2471.79895808081,0.0,1.0
2006-03-08,30.0,30.46,30.0,30.46,4667,3.24055480880178,3.29024331587007,3.24055480880178,3.29024331587007,43205.5645594125,0.0,1.0
2006-03-09,30.004,30.004,30.0,30.0,4978,3.24098688277629,3.24098688277629,3.24055480880178,3.24055480880178,46084.7011735066,0.0,1.0
2006-03-10,30.0,30.1,30.0,30.1,66044,3.24055480880178,3.25135665816445,3.24055480880178,3.25135665816445,611413.821675989,0.0,1.0
2006-03-13,30.0,30.0,30.0,30.0,0,3.24055480880178,3.24055480880178,3.24055480880178,3.24055480880178,0,0.0,1.0
2006-03-14,30.0,30.0,30.0,30.0,400,3.24055480880178,3.24055480880178,3.24055480880178,3.24055480880178,3703.06960012106,0.0,1.0
2006-03-15,30.15,30.15,29.51,29.51,6267,3.25675758284579,3.25675758284579,3.18762574692469,3.18762574692469,58017.8429598968,0.0,1.0
2006-03-16,31.34,31.34,30.15,30.15,1644,3.38529959026159,3.38529959026159,3.25675758284579,3.25675758284579,15219.6160564976,0.0,1.0
2006-03-17,30.47,31.34,30.21,31.34,3867,3.29132350080634,3.38529959026159,3.26323869246339,3.38529959026159,35799.4253591704,0.0,1.0
2006-03-20,30.47,30.47,30.47,30.47,0,3.29132350080634,3.29132350080634,3.29132350080634,3.29132350080634,0,0.0,1.0
2006-03-21,30.47,30.47,30.47,30.47,444,3.29132350080634,3.29132350080634,3.29132350080634,3.29132350080634,4110.40725613438,0.0,1.0
2006-03-22,30.5,30.8,30.33,30.33,444,3.29456405561514,3.32696960370316,3.2762009116986,3.2762009116986,4110.40725613439,0.0,1.0
2006-03-23,30.5,30.5,30.5,30.5,0,3.29456405561514,3.29456405561514,3.29456405561514,3.29456405561514,0,0.0,1.0
2006-03-24,30.5,30.5,30.5,30.5,0,3.29456405561514,3.29456405561514,3.29456405561514,3.29456405561514,0,0.0,1.0
2006-03-27,30.0,30.0,30.0,30.0,400,3.24055480880178,3.24055480880178,3.24055480880178,3.24055480880178,3703.06960012106,0.0,1.0
2006-03-28,30.7,30.7,30.7,30.7,267,3.31616775434049,3.31616775434049,3.31616775434049,3.31616775434049,2471.79895808081,0.0,1.0
2006-03-29,30.7,30.7,30.26,30.7,4978,3.31616775434049,3.31616775434049,3.26863961714473,3.31616775434049,46084.7011735066,0.0,1.0
2006-03-30,30.7,30.7,30.7,30.7,400,3.33129034344823,3.33129034344823,3.33129034344823,3.33129034344823,3686.25929713738,0.14,1.0
2006-03-31,30.25,30.47,30.25,30.47,267,3.28246035470062,3.3063327936439,3.28246035470062,3.3063327936439,2460.5780808392,0.0,1.0
2006-04-03,30.67,30.69,30.17,30.67,1244,3.32803501086506,3.33020523258717,3.27377946781215,3.32803501086506,11464.2664140972,0.0,1.0
2006-04-04,30.64,30.65,30.64,30.65,2000,3.32477967828188,3.32586478914294,3.32477967828188,3.32586478914294,18431.2964856869,0.0,1.0
2006-04-05,30.5,30.6,30.5,30.5,13644,3.30958812622707,3.32043923483765,3.30958812622707,3.30958812622707,125738.304625356,0.0,1.0
2006-04-06,30.5,30.5,30.5,30.5,0,3.30958812622707,3.30958812622707,3.30958812622707,3.30958812622707,0,0.0,1.0
2006-04-07,30.5,30.61,30.42,30.42,844,3.30958812622707,3.32152434569871,3.30090723933861,3.30090723933861,7778.00711695986,0.0,1.0
2006-04-10,30.5,30.5,30.5,30.5,178,3.30958812622707,3.30958812622707,3.30958812622707,3.30958812622707,1640.38538722613,0.0,1.0
2006-04-11,30.71,30.71,30.71,30.71,44,3.33237545430929,3.33237545430929,3.33237545430929,3.33237545430929,405.488522685111,0.0,1.0
2006-04-12,30.7,30.7,30.69,30.7,1378,3.33129034344823,3.33129034344823,3.33020523258717,3.33129034344823,12699.1632786383,0.0,1.0
2006-04-13,30.58,30.58,30.5,30.58,10578,3.31826901311553,3.31826901311553,3.30958812622707,3.31826901311553,97483.127112798,0.0,1.0
2006-04-17,30.99,30.99,30.99,30.99,267,3.36275855841891,3.36275855841891,3.36275855841891,3.36275855841891,2460.5780808392,0.0,1.0
2006-04-18,30.75,31.0,30.53,31.0,1467,3.33671589775352,3.36384366927997,3.31284345881024,3.36384366927997,13519.3559722513,0.0,1.0
2006-04-19,30.5,30.75,30.5,30.75,800,3.30958812622707,3.33671589775352,3.30958812622707,3.33671589775352,7372.51859427475,0.0,1.0
2006-04-20,30.55,30.55,30.55,30.55,3644,3.31501368053236,3.31501368053236,3.31501368053236,3.31501368053236,33581.8221969215,0.0,1.0
2006-04-21,30.6,30.6,30.55,30.55,400,3.32043923483765,3.32043923483765,3.31501368053236,3.31501368053236,3686.25929713738,0.0,1.0
2006-04-24,30.5,30.85,30.5,30.85,16800,3.30958812622707,3.3475670063641,3.30958812622707,3.3475670063641,154822.89047977,0.0,1.0
2006-04-25,29.75,30.8499,29.5,30.84,148444,3.22820481164772,3.34755615525549,3.20107704012126,3.34648189550304,1368007.68776065,0.0,1.0
2006-04-26,27.55,28.61,26.36,28.61,9200,2.98948042221494,3.1045021734871,2.86035222974903,3.1045021734871,84783.9638341597,0.0,1.0
2006-04-27,27.5,27.91,27.25,27.25,1200,2.98405486790965,3.02854441321303,2.9569270963832,2.9569270963832,11058.7778914121,0.0,1.0
2006-04-28,27.8,28.25,27.7,27.7,5378,3.01660819374139,3.06543818248901,3.00575708513081,3.00575708513081,49561.7562500121,0.0,1.0
2006-05-01,27.95,28.14,27.33,28.14,1600,3.03288485665727,3.05350196301737,2.96560798327167,3.05350196301737,14745.0371885495,0.0,1.0
2006-05-02,27.7,28.2,27.64,27.64,1067,3.00575708513081,3.06001262818372,2.99924641996447,2.99924641996447,9833.09667511396,0.0,1.0
2006-05-03,27.731,28.0,27.7,27.701,2578,3.00912092880009,3.03831041096256,3.00575708513081,3.00586559621692,23757.9411700504,0.0,1.0
2006-05-04,27.85,28.18,27.73,28.18,3378,3.02203374804669,3.0578424064616,3.00901241771399,3.0578424064616,31130.4597643251,0.0,1.0
2006-05-05,27.85,27.85,27.85,27.85,0,3.02203374804669,3.02203374804669,3.02203374804669,3.02203374804669,0,0.0,1.0
2006-05-08,27.78,27.78,27.42,27.75,1644,3.01443797201928,3.01443797201928,2.97537398102119,3.0111826394361,15150.5257112346,0.0,1.0
2006-05-09,27.5,27.5,27.5,27.5,978,2.98405486790965,2.98405486790965,2.98405486790965,2.98405486790965,9012.90398150089,0.0,1.0
2006-05-10,28.2,28.2,28.15,28.15,978,3.06001262818372,3.06001262818372,3.05458707387843,3.05458707387843,9012.90398150087,0.0,1.0
2006-05-11,28.31,28.38,28.22,28.33,2400,3.07194884765536,3.07954462368276,3.06218284990583,3.07411906937747,22117.5557828242,0.0,1.0
2006-05-12,28.302,28.302,28.302,28.302,267,3.07108075896651,3.07108075896651,3.07108075896651,3.07108075896651,2460.5780808392,0.0,1.0
2006-05-15,28.75,28.84,28.59,28.59,6800,3.11969372554191,3.12945972329143,3.10233195176498,3.10233195176498,62666.4080513354,0.0,1.0
2006-05-16,28.9,29.09,28.19,29.09,1067,3.13597038845778,3.15658749481788,3.05892751732266,3.15658749481788,9833.09667511395,0.0,1.0
2006-05-17,28.9,28.9,28.9,28.9,0,3.13597038845778,3.13597038845778,3.13597038845778,3.13597038845778,0,0.0,1.0
2006-05-18,28.45,28.46,28.45,28.46,178,3.08714039971017,3.08822551057123,3.08714039971017,3.08822551057123,1640.38538722613,0.0,1.0
2006-05-19,27.47,28.29,27.46,28.24,3378,2.98079953532648,3.06977862593324,2.97971442446542,3.06435307162795,31130.4597643251,0.0,1.0
2006-05-22,25.99,27.35,25.16,27.35,19067,2.82020312788989,2.96777820499378,2.73013892642207,2.96777820499378,175714.765046296,0.0,1.0
2006-05-23,25.42,25.92,25.42,25.6,4578,2.75835180880958,2.81260735186248,2.75835180880958,2.77788380430862,42189.2376557372,0.0,1.0
2006-05-24,25.75,25.9,25.5,25.75,2667,2.79416046722449,2.81043713014036,2.76703269569804,2.79416046722449,24578.1338636635,0.0,1.0
2006-05-25,26.05,26.15,25.85,26.09,7378,2.82671379305624,2.83756490166682,2.80501157583507,2.83105423650047,67993.0527356988,0.0,1.0
2006-05-26,26.2,26.5,26.2,26.2,2844,2.84299045597211,2.87554378180385,2.84299045597211,2.84299045597211,26209.3036026467,0.0,1.0
2006-05-30,26.39,26.39,26.39,26.39,44,2.86360756233221,2.86360756233221,2.86360756233221,2.86360756233221,405.488522685111,0.0,1.0
2006-05-31,26.39,26.39,26.39,26.39,0,2.86360756233221,2.86360756233221,2.86360756233221,2.86360756233221,0,0.0,1.0
2006-06-01,26.83,26.83,26.6,26.6,178,2.91135244021876,2.91135244021876,2.88639489041443,2.88639489041443,1640.38538722613,0.0,1.0
2006-06-02,27.09,27.09,26.6801,27.09,1467,2.93956532260627,2.93956532260627,2.8950866284115,2.93956532260627,13519.3559722513,0.0,1.0
2006-06-05,26.6801,27.08,26.6801,26.6801,800,2.8950866284115,2.93848021174521,2.8950866284115,2.8950866284115,7372.51859427476,0.0,1.0
2006-06-06,26.68,26.68,26.68,26.68,0,2.89507577730289,2.89507577730289,2.89507577730289,2.89507577730289,0,0.0,1.0
2006-06-07,26.681,26.681,26.681,26.681,44,2.895184288389,2.895184288389,2.895184288389,2.895184288389,405.488522685111,0.0,1.0
2006-06-08,26.732,26.732,26.732,26.732,44,2.90071835378039,2.90071835378039,2.90071835378039,2.90071835378039,405.488522685112,0.0,1.0
2006-06-09,26.73,26.73,26.73,26.73,0,2.90050133160818,2.90050133160818,2.90050133160818,2.90050133160818,0,0.0,1.0
2006-06-12,26.63,26.87,26.63,26.68,2267,2.8896502229976,2.915692883663,2.8896502229976,2.89507577730289,20891.8745665261,0.0,1.0
2006-06-13,26.58,26.58,26.58,26.58,178,2.88422466869231,2.88422466869231,2.88422466869231,2.88422466869231,1640.38538722613,0.0,1.0
2006-06-14,26.58,26.58,26.58,26.58,0,2.88422466869231,2.88422466869231,2.88422466869231,2.88422466869231,0,0.0,1.0
2006-06-15,26.58,26.58,26.58,26.58,0,2.88422466869231,2.88422466869231,2.88422466869231,2.88422466869231,0,0.0,1.0
2006-06-16,26.47,26.48,26.15,26.17,578,2.87228844922067,2.87337356008173,2.83756490166682,2.83973512338893,5326.64468436351,0.0,1.0
2006-06-19,26.29,26.29,25.95,25.95,800,2.85275645372163,2.85275645372163,2.81586268444565,2.81586268444565,7372.51859427475,0.0,1.0
2006-06-20,26.29,26.29,26.29,26.29,0,2.85275645372163,2.85275645372163,2.85275645372163,2.85275645372163,0,0.0,1.0
2006-06-21,26.97,26.97,25.95,25.95,1600,2.92654399227358,2.92654399227358,2.81586268444565,2.81586268444565,14745.0371885495,0.0,1.0
2006-06-22,26.51,26.81,26.51,26.81,267,2.87662889266491,2.90918221849665,2.87662889266491,2.90918221849665,2460.57808083919,0.0,1.0
2006-06-23,26.51,26.51,26.51,26.51,0,2.87662889266491,2.87662889266491,2.87662889266491,2.87662889266491,0,0.0,1.0
2006-06-26,26.0,26.35,26.0,26.28,578,2.82128823875094,2.85926711888798,2.82128823875094,2.85167134286057,5326.64468436352,0.0,1.0
2006-06-27,26.0,26.0,26.0,26.0,0,2.82128823875094,2.82128823875094,2.82128823875094,2.82128823875094,0,0.0,1.0
2006-06-28,26.0,26.0,26.0,26.0,0,2.82128823875094,2.82128823875094,2.82128823875094,2.82128823875094,0,0.0,1.0
2006-06-29,26.1,26.11,26.0,26.0,3244,2.83213934736153,2.83322445822258,2.82128823875094,2.82128823875094,29895.5628997841,0.0,1.0
2006-06-30,26.11,26.11,26.08,26.11,1778,2.8484160102774,2.8484160102774,2.84514322282782,2.8484160102774,16298.0336553715,0.14,1.0
2006-07-03,26.11,26.11,26.11,26.11,0,2.8484160102774,2.8484160102774,2.8484160102774,2.8484160102774,0,0.0,1.0
2006-07-05,25.7,25.9,25.5,25.74,4978,2.80368791513325,2.82550649813039,2.7818693321361,2.80805163173268,45630.8276357926,0.0,1.0
2006-07-06,25.7,25.7,25.7,25.7,0,2.80368791513325,2.80368791513325,2.80368791513325,2.80368791513325,0,0.0,1.0
2006-07-07,25.7,25.7,25.7,25.7,0,2.80368791513325,2.80368791513325,2.80368791513325,2.80368791513325,0,0.0,1.0
2006-07-10,25.7,25.7,25.7,25.7,0,2.80368791513325,2.80368791513325,2.80368791513325,2.80368791513325,0,0.0,1.0
2006-07-11,25.76,25.76,25.75,25.75,2000,2.81023349003239,2.81023349003239,2.80914256088253,2.80914256088253,18332.9962377632,0.0,1.0
2006-07-12,26.03,26.03,25.5,25.5,178,2.83968857707854,2.83968857707854,2.7818693321361,2.7818693321361,1631.63666516092,0.0,1.0
2006-07-13,26.1,26.1,26.1,26.1,44,2.84732508112754,2.84732508112754,2.84732508112754,2.84732508112754,403.32591723079,0.0,1.0
2006-07-14,26.09,26.09,26.05,26.05,178,2.84623415197768,2.84623415197768,2.84187043537825,2.84187043537825,1631.63666516093,0.0,1.0
2006-07-17,25.94,25.94,25.75,25.75,400,2.82987021472982,2.82987021472982,2.80914256088253,2.80914256088253,3666.59924755265,0.0,1.0
2006-07-18,25.94,25.94,25.94,25.94,0,2.82987021472982,2.82987021472982,2.82987021472982,2.82987021472982,0,0.0,1.0
2006-07-19,26.09,26.09,26.09,26.09,400,2.84623415197768,2.84623415197768,2.84623415197768,2.84623415197768,3666.59924755264,0.0,1.0
2006-07-20,26.1,26.1,26.1,26.1,44,2.84732508112754,2.84732508112754,2.84732508112754,2.84732508112754,403.32591723079,0.0,1.0
2006-07-21,26.0,26.0,26.0,26.0,667,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,6114.05424529402,0.0,1.0
2006-07-24,26.0,26.0,26.0,26.0,978,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,8964.8351602662,0.0,1.0
2006-07-25,26.0,26.0,26.0,26.0,267,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,2447.45499774139,0.0,1.0
2006-07-26,26.0,26.0,26.0,26.0,178,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,1631.63666516092,0.0,1.0
2006-07-27,26.3,26.3,26.11,26.11,4178,2.86914366412468,2.86914366412468,2.8484160102774,2.8484160102774,38297.6291406874,0.0,1.0
2006-07-28,26.3,26.3,26.3,26.3,800,2.86914366412468,2.86914366412468,2.86914366412468,2.86914366412468,7333.1984951053,0.0,1.0
2006-07-31,26.0,26.93,26.0,26.93,800,2.83641578962897,2.93787220056569,2.83641578962897,2.93787220056569,7333.19849510527,0.0,1.0
2006-08-01,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-08-02,26.0,26.0,26.0,26.0,178,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,1631.63666516092,0.0,1.0
2006-08-03,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-08-04,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-08-07,26.3,26.3,26.0,26.3,2000,2.86914366412468,2.86914366412468,2.83641578962897,2.86914366412468,18332.9962377632,0.0,1.0
2006-08-08,26.3,26.3,26.3,26.3,0,2.86914366412468,2.86914366412468,2.86914366412468,2.86914366412468,0,0.0,1.0
2006-08-09,26.0,26.66,26.0,26.57,20578,2.83641578962897,2.90841711351955,2.83641578962897,2.89859875117083,188628.198290345,0.0,1.0
2006-08-10,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-08-11,26.4299,26.4299,26.35,26.35,578,2.88331483378133,2.88331483378133,2.87459830987397,2.87459830987397,5298.23591271357,0.0,1.0
2006-08-14,26.1,26.1,26.1,26.1,2267,2.84732508112754,2.84732508112754,2.84732508112754,2.84732508112754,20780.4512355046,0.0,1.0
2006-08-15,26.25,26.25,26.1,26.1,8578,2.8636890183754,2.8636890183754,2.84732508112754,2.84732508112754,78630.2208637664,0.0,1.0
2006-08-16,26.25,26.25,26.25,26.25,0,2.8636890183754,2.8636890183754,2.8636890183754,2.8636890183754,0,0.0,1.0
2006-08-17,26.25,26.25,26.25,26.25,0,2.8636890183754,2.8636890183754,2.8636890183754,2.8636890183754,0,0.0,1.0
2006-08-18,26.4,26.4,26.4,26.4,44,2.88005295562326,2.88005295562326,2.88005295562326,2.88005295562326,403.32591723079,0.0,1.0
2006-08-21,26.3,26.3,26.3,26.3,44,2.86914366412468,2.86914366412468,2.86914366412468,2.86914366412468,403.325917230791,0.0,1.0
2006-08-22,26.3,26.3,26.3,26.3,0,2.86914366412468,2.86914366412468,2.86914366412468,2.86914366412468,0,0.0,1.0
2006-08-23,26.3,26.3,26.3,26.3,0,2.86914366412468,2.86914366412468,2.86914366412468,2.86914366412468,0,0.0,1.0
2006-08-24,26.3,26.3,26.3,26.3,0,2.86914366412468,2.86914366412468,2.86914366412468,2.86914366412468,0,0.0,1.0
2006-08-25,26.3,26.3,26.3,26.3,0,2.86914366412468,2.86914366412468,2.86914366412468,2.86914366412468,0,0.0,1.0
2006-08-28,26.0,26.039,26.0,26.0,1600,2.83641578962897,2.84067041331341,2.83641578962897,2.83641578962897,14666.3969902105,0.0,1.0
2006-08-29,26.0,26.0,26.0,26.0,2000,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,18332.9962377632,0.0,1.0
2006-08-30,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-08-31,26.0,26.0,26.0,26.0,978,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,8964.8351602662,0.0,1.0
2006-09-01,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-09-05,26.0,26.0,26.0,26.0,978,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,8964.8351602662,0.0,1.0
2006-09-06,26.0,26.0,26.0,26.0,267,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,2447.45499774139,0.0,1.0
2006-09-07,26.0,26.0,26.0,26.0,1200,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,10999.7977426579,0.0,1.0
2006-09-08,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-09-11,26.0,26.0,26.0,26.0,978,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,8964.8351602662,0.0,1.0
2006-09-12,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-09-13,26.0,26.0,26.0,26.0,1067,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,9780.65349284666,0.0,1.0
2006-09-14,26.0,26.001,26.0,26.001,3200,2.83641578962897,2.83652488254395,2.83641578962897,2.83652488254395,29332.7939804211,0.0,1.0
2006-09-15,26.0,26.0,26.0,26.0,2000,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,18332.9962377632,0.0,1.0
2006-09-18,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-09-19,26.0,26.0,26.0,26.0,1600,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,14666.3969902105,0.0,1.0
2006-09-20,26.0,26.0,26.0,26.0,0,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,0,0.0,1.0
2006-09-21,26.0,26.0,26.0,26.0,978,2.83641578962897,2.83641578962897,2.83641578962897,2.83641578962897,8964.8351602662,0.0,1.0
2006-09-22,26.18,26.2,26.0,26.0,6044,2.8560525143264,2.85823437262611,2.83641578962897,2.83641578962897,55402.3146305204,0.0,1.0
2006-09-25,26.05,26.2,26.0,26.0,3600,2.84187043537825,2.85823437262611,2.83641578962897,2.83641578962897,32999.3932279738,0.0,1.0
2006-09-26,26.05,26.05,26.05,26.05,0,2.84187043537825,2.84187043537825,2.84187043537825,2.84187043537825,0,0.0,1.0
2006-09-27,26.05,26.05,26.05,26.05,0,2.84187043537825,2.84187043537825,2.84187043537825,2.84187043537825,0,0.0,1.0
2006-09-28,26.05,26.05,26.05,26.05,0,2.85714344347625,2.85714344347625,2.85714344347625,2.85714344347625,0,0.14,1.0
2006-09-29,26.0,26.05,26.0,26.05,3467,2.85165948293215,2.85714344347625,2.85165948293215,2.85714344347625,31610.3660130254,0.0,1.0
2006-10-02,26.3861,26.396,26.0,26.0,800,2.8940066262537,2.89509245044143,2.85165948293215,2.85165948293215,7293.99850314977,0.0,1.0
2006-10-03,26.05,26.05,26.05,26.05,444,2.85714344347625,2.85714344347625,2.85714344347625,2.85714344347625,4048.16916924813,0.0,1.0
2006-10-04,26.0,26.05,25.95,25.95,6400,2.85165948293215,2.85714344347625,2.84617552238805,2.84617552238805,58351.9880251983,0.0,1.0
2006-10-05,26.11,26.24,25.95,25.95,844,2.86372419612917,2.87798249354384,2.84617552238805,2.84617552238805,7695.16842082303,0.0,1.0
2006-10-06,26.05,26.05,25.95,25.95,2578,2.85714344347625,2.85714344347625,2.84617552238805,2.84617552238805,23504.9101764002,0.0,1.0
2006-10-09,25.95,26.2,25.95,26.2,400,2.84617552238805,2.87359532510856,2.84617552238805,2.87359532510856,3646.99925157489,0.0,1.0
2006-10-10,26.1,26.1,26.1,26.1,800,2.86262740402036,2.86262740402036,2.86262740402036,2.86262740402036,7293.99850314976,0.0,1.0
2006-10-11,25.95,26.1,25.95,26.1,444,2.84617552238805,2.86262740402036,2.84617552238805,2.86262740402036,4048.16916924813,0.0,1.0
2006-10-12,25.95,25.95,25.95,25.95,267,2.84617552238805,2.84617552238805,2.84617552238805,2.84617552238805,2434.37200042624,0.0,1.0
2006-10-13,26.1,26.1,26.036,26.05,3600,2.86262740402036,2.86262740402036,2.85560793452391,2.85714344347625,32822.9932641739,0.0,1.0
2006-10-16,26.1,26.2,26.0,26.2,3200,2.86262740402036,2.87359532510856,2.85165948293215,2.87359532510856,29175.9940125991,0.0,1.0
2006-10-17,26.1,26.1,26.0,26.0,1867,2.86262740402036,2.86262740402036,2.85165948293215,2.85165948293215,17022.3690067258,0.0,1.0
2006-10-18,25.96,25.97,25.96,25.97,4978,2.84727231449687,2.84836910660569,2.84727231449687,2.84836910660569,45386.9056858495,0.0,1.0
2006-10-19,26.02,26.02,25.95,25.95,1600,2.85385306714979,2.85385306714979,2.84617552238805,2.84617552238805,14587.9970062996,0.0,1.0
2006-10-20,26.05,26.05,25.95,25.95,4267,2.85714344347625,2.85714344347625,2.84617552238805,2.84617552238805,38904.3645161752,0.0,1.0
2006-10-23,26.1,26.1,26.1,26.1,44,2.86262740402036,2.86262740402036,2.86262740402036,2.86262740402036,401.169917673237,0.0,1.0
2006-10-24,26.1,26.1,26.1,26.1,0,2.86262740402036,2.86262740402036,2.86262740402036,2.86262740402036,0,0.0,1.0
2006-10-25,26.1,26.1,26.1,26.1,400,2.86262740402036,2.86262740402036,2.86262740402036,2.86262740402036,3646.99925157488,0.0,1.0
2006-10-26,26.25,26.25,25.924,26.1,3778,2.87907928565266,2.87907928565266,2.84332386290512,2.86262740402036,34445.9079311248,0.0,1.0
2006-10-27,26.2,26.2,26.2,26.2,2000,2.87359532510856,2.87359532510856,2.87359532510856,2.87359532510856,18234.9962578744,0.0,1.0
2006-10-30,26.2,26.2,26.2,26.2,0,2.87359532510856,2.87359532510856,2.87359532510856,2.87359532510856,0,0.0,1.0
2006-10-31,26.4,26.4,26.2,26.2,1067,2.89553116728496,2.89553116728496,2.87359532510856,2.87359532510856,9728.370503576,0.0,1.0
2006-11-01,26.21,26.21,26.15,26.16,667,2.87469211721738,2.87469211721738,2.86811136456445,2.86920815667328,6081.37125200112,0.0,1.0
2006-11-02,26.4,26.49,26.15,26.49,2044,2.89553116728496,2.90540229626434,2.86811136456445,2.90540229626434,18636.1661755477,0.0,1.0
2006-11-03,26.35,26.5,26.35,26.5,800,2.89004720674086,2.90649908837316,2.89004720674086,2.90649908837316,7293.99850314977,0.0,1.0
2006-11-06,26.71,26.8,26.35,26.35,14800,2.92953172265838,2.93940285163776,2.89004720674086,2.89004720674086,134938.972308271,0.0,1.0
2006-11-07,26.45,26.8,26.45,26.52,1244,2.90101512782906,2.93940285163776,2.90101512782906,2.9086926725908,11342.1676723979,0.0,1.0
2006-11-08,26.45,26.45,26.45,26.45,178,2.90101512782906,2.90101512782906,2.90101512782906,2.90101512782906,1622.91466695082,0.0,1.0
2006-11-09,26.7,26.7,26.45,26.45,1244,2.92843493054956,2.92843493054956,2.90101512782906,2.90101512782906,11342.1676723979,0.0,1.0
2006-11-10,26.8,26.8,26.8,26.8,178,2.93940285163776,2.93940285163776,2.93940285163776,2.93940285163776,1622.91466695082,0.0,1.0
2006-11-13,26.8,26.8,26.8,26.8,0,2.93940285163776,2.93940285163776,2.93940285163776,2.93940285163776,0,0.0,1.0
2006-11-14,26.81,27.1,26.81,27.1,444,2.94049964374658,2.97230661490236,2.94049964374658,2.97230661490236,4048.16916924812,0.0,1.0
2006-11-15,26.9,26.9,26.9,26.9,2267,2.95037077272596,2.95037077272596,2.95037077272596,2.95037077272596,20669.3682583007,0.0,1.0
2006-11-16,26.95,26.95,26.95,26.95,444,2.95585473327006,2.95585473327006,2.95585473327006,2.95585473327006,4048.16916924813,0.0,1.0
2006-11-17,27.0,27.0,26.95,26.95,9467,2.96133869381416,2.96133869381416,2.95585473327006,2.95585473327006,86315.3547866487,0.0,1.0
2006-11-20,27.0,27.0,27.0,27.0,0,2.96133869381416,2.96133869381416,2.96133869381416,2.96133869381416,0,0.0,1.0
2006-11-21,27.0,27.0,27.0,27.0,0,2.96133869381416,2.96133869381416,2.96133869381416,2.96133869381416,0,0.0,1.0
2006-11-22,27.251,27.39,27.0,27.0,5600,2.98886817574554,3.00411358605814,2.96133869381416,2.96133869381416,51057.9895220485,0.0,1.0
2006-11-24,27.7,27.7,27.45,27.45,2178,3.03811414143156,3.03811414143156,3.01069433871106,3.01069433871106,19857.9109248253,0.0,1.0
2006-11-27,27.7,27.7,27.7,27.7,1867,3.03811414143156,3.03811414143156,3.03811414143156,3.03811414143156,17022.3690067258,0.0,1.0
2006-11-28,27.65,27.65,27.65,27.65,267,3.03263018088746,3.03263018088746,3.03263018088746,3.03263018088746,2434.37200042624,0.0,1.0
2006-11-29,27.25,27.26,27.25,27.25,667,2.98875849653466,2.98985528864348,2.98875849653466,2.98875849653466,6081.37125200113,0.0,1.0
2006-11-30,27.25,27.25,27.25,27.25,0,2.98875849653466,2.98875849653466,2.98875849653466,2.98875849653466,0,0.0,1.0
2006-12-01,27.25,27.25,27.25,27.25,0,2.98875849653466,2.98875849653466,2.98875849653466,2.98875849653466,0,0.0,1.0
2006-12-04,27.25,27.25,27.25,27.25,267,2.98875849653466,2.98875849653466,2.98875849653466,2.98875849653466,2434.37200042624,0.0,1.0
2006-12-05,27.25,27.25,27.01,27.08,800,2.98875849653466,2.98875849653466,2.96243548592298,2.97011303068472,7293.99850314978,0.0,1.0
2006-12-06,27.5,27.89,27.5,27.82,2978,3.01617829925516,3.05895319149915,3.01617829925516,3.0512756467374,27151.9094279751,0.0,1.0
2006-12-07,27.5,27.5,27.5,27.5,0,3.01617829925516,3.01617829925516,3.01617829925516,3.01617829925516,0,0.0,1.0
2006-12-08,27.5,27.5,27.5,27.5,0,3.01617829925516,3.01617829925516,3.01617829925516,3.01617829925516,0,0.0,1.0
2006-12-11,27.5,27.5,27.5,27.5,978,3.01617829925516,3.01617829925516,3.01617829925516,3.01617829925516,8916.91317010061,0.0,1.0
2006-12-12,27.5,27.5,27.5,27.5,0,3.01617829925516,3.01617829925516,3.01617829925516,3.01617829925516,0,0.0,1.0
2006-12-13,27.5,27.5,27.5,27.5,0,3.01617829925516,3.01617829925516,3.01617829925516,3.01617829925516,0,0.0,1.0
2006-12-14,27.25,27.26,27.25,27.25,2000,2.98875849653466,2.98985528864348,2.98875849653466,2.98875849653466,18234.9962578745,0.0,1.0
2006-12-15,27.25,27.25,27.25,27.25,7867,2.98875849653466,2.98875849653466,2.98875849653466,2.98875849653466,71727.3577803492,0.0,1.0
2006-12-18,27.4,27.4,27.4,27.4,44,3.00521037816696,3.00521037816696,3.00521037816696,3.00521037816696,401.169917673238,0.0,1.0
2006-12-19,27.4,27.4,27.4,27.4,0,3.00521037816696,3.00521037816696,3.00521037816696,3.00521037816696,0,0.0,1.0
2006-12-20,27.25,27.26,27.25,27.26,578,2.98875849653466,2.98985528864348,2.98875849653466,2.98985528864348,5269.91391852572,0.0,1.0
2006-12-21,27.7,27.85,27.62,27.62,7644,3.03811414143156,3.05456602306387,3.029339804561,3.029339804561,69694.1556975962,0.0,1.0
2006-12-22,27.25,27.25,27.25,27.25,978,2.98875849653466,2.98875849653466,2.98875849653466,2.98875849653466,8916.91317010061,0.0,1.0
2006-12-26,27.25,27.25,27.25,27.25,0,2.98875849653466,2.98875849653466,2.98875849653466,2.98875849653466,0,0.0,1.0
2006-12-27,27.7,27.7,27.7,27.7,178,3.03811414143156,3.03811414143156,3.03811414143156,3.03811414143156,1622.91466695083,0.0,1.0
2006-12-28,27.43,27.43,27.43,27.43,178,3.00850075449342,3.00850075449342,3.00850075449342,3.00850075449342,1622.91466695083,0.0,1.0
2006-12-29,27.43,27.43,27.43,27.43,0,3.00850075449342,3.00850075449342,3.00850075449342,3.00850075449342,0,0.0,1.0
2007-01-03,27.25,27.25,27.25,27.25,178,3.00411358605814,3.00411358605814,3.00411358605814,3.00411358605814,1614.61937475027,0.14,1.0
2007-01-04,27.25,27.25,27.25,27.25,0,3.00411358605814,3.00411358605814,3.00411358605814,3.00411358605814,0,0.0,1.0
2007-01-05,27.25,27.25,27.25,27.25,0,3.00411358605814,3.00411358605814,3.00411358605814,3.00411358605814,0,0.0,1.0
2007-01-08,27.25,27.25,27.25,27.25,0,3.00411358605814,3.00411358605814,3.00411358605814,3.00411358605814,0,0.0,1.0
2007-01-09,27.25,27.25,27.25,27.25,0,3.00411358605814,3.00411358605814,3.00411358605814,3.00411358605814,0,0.0,1.0
2007-01-10,27.25,27.979,27.25,27.979,800,3.00411358605814,3.08448051465397,3.00411358605814,3.08448051465397,7256.71629101247,0.0,1.0
2007-01-11,27.25,27.25,27.25,27.25,0,3.00411358605814,3.00411358605814,3.00411358605814,3.00411358605814,0,0.0,1.0
2007-01-12,27.73,27.946,27.32,27.946,800,3.05703008225293,3.08084250554058,3.01183057508655,3.08084250554058,7256.71629101246,0.0,1.0
2007-01-16,27.35,28.0,27.35,28.0,2667,3.01513785609872,3.0867956113625,3.01513785609872,3.0867956113625,24192.0779351628,0.0,1.0
2007-01-17,27.35,27.35,27.35,27.35,2,3.01513785609872,3.01513785609872,3.01513785609872,3.01513785609872,18.1417907275312,0.0,1.0
2007-01-18,28.0,28.0,28.0,28.0,667,3.0867956113625,3.0867956113625,3.0867956113625,3.0867956113625,6050.28720763163,0.0,1.0
2007-01-19,27.65,27.75,27.65,27.7,74978,3.04821066622046,3.05923493626104,3.04821066622046,3.05372280124075,680117.592584417,0.0,1.0
2007-01-22,27.65,27.65,27.65,27.65,0,3.04821066622046,3.04821066622046,3.04821066622046,3.04821066622046,0,0.0,1.0
2007-01-23,27.65,27.65,27.65,27.65,0,3.04821066622046,3.04821066622046,3.04821066622046,3.04821066622046,0,0.0,1.0
2007-01-24,28.0,28.0,27.65,27.65,6444,3.0867956113625,3.0867956113625,3.04821066622046,3.04821066622046,58452.8497241053,0.0,1.0
2007-01-25,27.37,28.0,27.35,28.0,1200,3.01734271010684,3.0867956113625,3.01513785609872,3.0867956113625,10885.0744365187,0.0,1.0
2007-01-26,27.5,28.0,27.41,28.0,3600,3.03167426115959,3.0867956113625,3.02175241812307,3.0867956113625,32655.2233095561,0.0,1.0
2007-01-29,27.5,27.5,27.5,27.5,0,3.03167426115959,3.03167426115959,3.03167426115959,3.03167426115959,0,0.0,1.0
2007-01-30,27.5,27.934,27.48,27.48,2844,3.03167426115959,3.07951959313571,3.02946940715148,3.02946940715148,25797.6264145493,0.0,1.0
2007-01-31,27.53,27.53,27.47,27.47,267,3.03498154217177,3.03498154217177,3.02836698014742,3.02836698014742,2421.92906212541,0.0,1.0
2007-02-01,27.5,27.53,27.5,27.53,4400,3.03167426115959,3.03498154217177,3.03167426115959,3.03498154217177,39911.9396005686,0.0,1.0
2007-02-02,27.5,27.5,27.5,27.5,0,3.03167426115959,3.03167426115959,3.03167426115959,3.03167426115959,0,0.0,1.0
2007-02-05,27.5,27.5,27.5,27.5,0,3.03167426115959,3.03167426115959,3.03167426115959,3.03167426115959,0,0.0,1.0
2007-02-06,28.02,28.02,27.56,27.56,178,3.08900046537061,3.08900046537061,3.03828882318394,3.03828882318394,1614.61937475027,0.0,1.0
2007-02-07,28.04,28.05,28.039,28.04,1067,3.09120531937873,3.09230774638279,3.09109507667832,3.09120531937873,9678.64535313787,0.0,1.0
2007-02-08,28.0,28.04,28.0,28.0,1244,3.0867956113625,3.09120531937873,3.0867956113625,3.0867956113625,11284.1938325244,0.0,1.0
2007-02-09,27.75,27.8001,27.75,27.8001,844,3.05923493626104,3.06475809555138,3.05923493626104,3.06475809555138,7655.83568701816,0.0,1.0
2007-02-12,27.75,27.75,27.75,27.75,0,3.05923493626104,3.05923493626104,3.05923493626104,3.05923493626104,0,0.0,1.0
2007-02-13,28.05,28.05,27.9,27.956,4978,3.09230774638279,3.09230774638279,3.07577134132191,3.08194493254464,45154.917120825,0.0,1.0
2007-02-14,28.05,28.05,28.05,28.05,0,3.09230774638279,3.09230774638279,3.09230774638279,3.09230774638279,0,0.0,1.0
2007-02-15,27.78,27.99,27.6,27.85,2000,3.06254221727322,3.08569318435844,3.04269853120017,3.07025920630162,18141.7907275312,0.0,1.0
2007-02-16,28.05,28.05,28.05,28.05,44,3.09230774638279,3.09230774638279,3.09230774638279,3.09230774638279,399.119396005685,0.0,1.0
2007-02-20,27.78,27.85,27.6,27.85,0,3.06254221727322,3.07025920630162,3.04269853120017,3.07025920630162,0,0.0,1.0
2007-02-21,28.0,28.0,28.0,28.0,978,3.0867956113625,3.0867956113625,3.0867956113625,3.0867956113625,8871.33566576272,0.0,1.0
2007-02-22,27.75,27.954,27.36,27.81,1200,3.05923493626104,3.08172444714383,3.01624028310278,3.06584949828539,10885.0744365187,0.0,1.0
2007-02-23,27.75,27.9,27.75,27.9,578,3.05923493626104,3.07577134132191,3.05923493626104,3.07577134132191,5242.97752025651,0.0,1.0
2007-02-26,27.75,27.75,27.75,27.75,444,3.05923493626104,3.05923493626104,3.05923493626104,3.05923493626104,4027.47754151192,0.0,1.0
2007-02-27,27.75,28.1,27.75,28.1,444,3.05923493626104,3.09781988140308,3.05923493626104,3.09781988140308,4027.47754151192,0.0,1.0
2007-02-28,27.962,27.9999,27.902,27.902,400,3.08260638874707,3.08678458709245,3.07599182672273,3.07599182672273,3628.35814550624,0.0,1.0
2007-03-01,27.65,27.834,27.54,27.54,578,3.04821066622046,3.06849532309513,3.03608396917583,3.03608396917583,5242.97752025651,0.0,1.0
2007-03-02,27.65,27.698,27.65,27.65,1244,3.04821066622046,3.05350231583994,3.04821066622046,3.04821066622046,11284.1938325244,0.0,1.0
2007-03-05,27.67,27.67,27.67,27.67,178,3.05041552022858,3.05041552022858,3.05041552022858,3.05041552022858,1614.61937475027,0.0,1.0
2007-03-06,27.65,27.65,27.65,27.65,267,3.04821066622046,3.04821066622046,3.04821066622046,3.04821066622046,2421.92906212541,0.0,1.0
2007-03-07,27.65,27.65,27.65,27.65,0,3.04821066622046,3.04821066622046,3.04821066622046,3.04821066622046,0,0.0,1.0
2007-03-08,27.4,27.4,27.4,27.4,267,3.02064999111901,3.02064999111901,3.02064999111901,3.02064999111901,2421.92906212541,0.0,1.0
2007-03-09,27.36,27.38,27.36,27.38,178,3.01624028310278,3.0184451371109,3.01624028310278,3.0184451371109,1614.61937475027,0.0,1.0
2007-03-12,27.39,27.42,27.35,27.35,444,3.01954756411495,3.02285484512713,3.01513785609872,3.01513785609872,4027.47754151192,0.0,1.0
2007-03-13,27.39,27.39,27.39,27.39,0,3.01954756411495,3.01954756411495,3.01954756411495,3.01954756411495,0,0.0,1.0
2007-03-14,27.0,27.32,26.95,27.32,8578,2.97655291095669,3.01183057508655,2.9710407759364,3.01183057508655,77810.1404303812,0.0,1.0
2007-03-15,27.0,27.0,27.0,27.0,55,2.97655291095669,2.97655291095669,2.97655291095669,2.97655291095669,498.899245007107,0.0,1.0
2007-03-16,27.01,27.01,27.01,27.01,1067,2.97765533796075,2.97765533796075,2.97765533796075,2.97765533796075,9678.64535313788,0.0,1.0
2007-03-19,27.0001,27.0001,27.0001,27.0001,44,2.97656393522673,2.97656393522673,2.97656393522673,2.97656393522673,399.119396005686,0.0,1.0
2007-03-20,27.0,27.0,27.0,27.0,44,2.97655291095669,2.97655291095669,2.97655291095669,2.97655291095669,399.119396005686,0.0,1.0
2007-03-21,27.0,27.0,27.0,27.0,0,2.97655291095669,2.97655291095669,2.97655291095669,2.97655291095669,0,0.0,1.0
2007-03-22,27.0,27.0,27.0,27.0,0,2.97655291095669,2.97655291095669,2.97655291095669,2.97655291095669,0,0.0,1.0
2007-03-23,26.6,27.03,26.6,27.03,400,2.93245583079437,2.97986019196887,2.93245583079437,2.97986019196887,3628.35814550623,0.0,1.0
2007-03-26,26.6,27.1999,26.6,27.1999,444,2.93245583079437,2.99859042676781,2.93245583079437,2.99859042676781,4027.47754151192,0.0,1.0
2007-03-27,26.6,26.6,26.6,26.6,0,2.93245583079437,2.93245583079437,2.93245583079437,2.93245583079437,0,0.0,1.0
2007-03-28,26.6,26.6,26.6,26.6,0,2.93245583079437,2.93245583079437,2.93245583079437,2.93245583079437,0,0.0,1.0
2007-03-29,26.6,26.6,26.6,26.6,1244,2.94788980885118,2.94788980885118,2.94788980885118,2.94788980885118,11225.114283663,0.14,1.0
2007-03-30,26.91,27.19,26.6,26.6,4800,2.98224491564607,3.0132753346866,2.94788980885118,2.94788980885118,43312.3380720115,0.0,1.0
2007-04-02,27.1,27.1,26.9,26.9,3467,3.00330127142357,3.00330127142357,2.98113668639462,2.98113668639462,31284.1408532634,0.0,1.0
2007-04-03,27.0,27.0,27.0,27.0,3467,2.9922189789091,2.9922189789091,2.9922189789091,2.9922189789091,31284.1408532633,0.0,1.0
2007-04-04,26.8,26.8,26.8,26.8,178,2.97005439388014,2.97005439388014,2.97005439388014,2.97005439388014,1606.16587017043,0.0,1.0
2007-04-05,26.85,26.85,26.8,26.8,667,2.97559554013738,2.97559554013738,2.97005439388014,2.97005439388014,6018.61031125661,0.0,1.0
2007-04-09,26.87,27.0,26.83,26.99,1200,2.97781199864027,2.9922189789091,2.97337908163448,2.99111074965765,10828.0845180029,0.0,1.0
2007-04-10,27.22,27.22,27.2,27.2,400,3.01660002244095,3.01660002244095,3.01438356393805,3.01438356393805,3609.36150600096,0.0,1.0
2007-04-11,27.5,27.5,27.2,27.5,3067,3.04763044148149,3.04763044148149,3.01438356393805,3.04763044148149,27674.7793472624,0.0,1.0
2007-04-12,27.35,27.35,27.35,27.35,44,3.03100700270977,3.03100700270977,3.03100700270977,3.03100700270977,397.029765660106,0.0,1.0
2007-04-13,27.0,27.0,26.85,26.85,2444,2.9922189789091,2.9922189789091,2.97559554013738,2.97559554013738,22053.1988016659,0.0,1.0
2007-04-16,27.15,27.15,27.15,27.15,267,3.00884241768081,3.00884241768081,3.00884241768081,3.00884241768081,2409.24880525565,0.0,1.0
2007-04-17,27.31,27.31,27.31,27.31,0,3.02657408570398,3.02657408570398,3.02657408570398,3.02657408570398,0,0.0,1.0
2007-04-18,26.85,26.85,26.85,26.85,178,2.97559554013738,2.97559554013738,2.97559554013738,2.97559554013738,1606.16587017043,0.0,1.0
2007-04-19,26.85,26.85,26.85,26.85,0,2.97559554013738,2.97559554013738,2.97559554013738,2.97559554013738,0,0.0,1.0
2007-04-20,27.04,27.97,27.04,27.46,400,2.99665189591489,3.09971721629953,2.99665189591489,3.0431975244757,3609.36150600096,0.0,1.0
2007-04-23,26.9,27.05,26.9,27.05,444,2.98113668639462,2.99776012516633,2.98113668639462,2.99776012516633,4006.39127166107,0.0,1.0
2007-04-24,27.05,27.05,27.0,27.0,2444,2.99776012516633,2.99776012516633,2.9922189789091,2.9922189789091,22053.1988016659,0.0,1.0
2007-04-25,27.05,27.076,26.95,27.0,7644,2.99776012516633,3.0006415212201,2.98667783265186,2.9922189789091,68974.8983796785,0.0,1.0
2007-04-26,27.05,27.05,27.05,27.05,0,2.99776012516633,2.99776012516633,2.99776012516633,2.99776012516633,0,0.0,1.0
2007-04-27,27.0,27.05,26.99,27.0,10044,2.9922189789091,2.99776012516633,2.99111074965765,2.9922189789091,90631.0674156841,0.0,1.0
2007-04-30,27.0,27.0,27.0,27.0,3867,2.9922189789091,2.9922189789091,2.9922189789091,2.9922189789091,34893.5023592643,0.0,1.0
2007-05-01,27.01,27.01,27.01,27.01,44,2.99332720816054,2.99332720816054,2.99332720816054,2.99332720816054,397.029765660106,0.0,1.0
2007-05-02,27.01,27.01,27.01,27.01,0,2.99332720816054,2.99332720816054,2.99332720816054,2.99332720816054,0,0.0,1.0
2007-05-03,26.9,27.03,26.9,27.0,15378,2.98113668639462,2.99554366666344,2.98113668639462,2.9922189789091,138761.903098207,0.0,1.0
2007-05-04,26.938,27.45,26.9,26.9,2267,2.98534795755012,3.04208929522425,2.98113668639462,2.98113668639462,20456.0563352605,0.0,1.0
2007-05-07,26.9,27.49,26.9,27.49,578,2.98113668639462,3.04652221223004,2.98113668639462,3.04652221223004,5215.52737617139,0.0,1.0
2007-05-08,26.9,26.95,26.9,26.95,978,2.98113668639462,2.98667783265186,2.98113668639462,2.98667783265186,8824.88888217235,0.0,1.0
2007-05-09,26.9,26.9,26.9,26.9,0,2.98113668639462,2.98113668639462,2.98113668639462,2.98113668639462,0,0.0,1.0
2007-05-10,26.9,26.9,26.9,26.9,0,2.98113668639462,2.98113668639462,2.98113668639462,2.98113668639462,0,0.0,1.0
2007-05-11,26.9,26.9,26.9,26.9,0,2.98113668639462,2.98113668639462,2.98113668639462,2.98113668639462,0,0.0,1.0
2007-05-14,26.9,26.9,26.9,26.9,0,2.98113668639462,2.98113668639462,2.98113668639462,2.98113668639462,0,0.0,1.0
2007-05-15,26.9,26.9,26.9,26.9,0,2.98113668639462,2.98113668639462,2.98113668639462,2.98113668639462,0,0.0,1.0
2007-05-16,27.0,27.0,26.9,26.9,2578,2.9922189789091,2.9922189789091,2.98113668639462,2.98113668639462,23262.3349061762,0.0,1.0
2007-05-17,27.0,27.01,27.0,27.0,2978,2.9922189789091,2.99332720816054,2.9922189789091,2.9922189789091,26871.6964121771,0.0,1.0
2007-05-18,27.0,27.0,27.0,27.0,0,2.9922189789091,2.9922189789091,2.9922189789091,2.9922189789091,0,0.0,1.0
2007-05-21,27.0,27.01,27.0,27.01,1467,2.9922189789091,2.99332720816054,2.9922189789091,2.99332720816054,13237.3333232585,0.0,1.0
2007-05-22,27.25,27.25,27.0,27.0,2178,3.01992471019529,3.01992471019529,2.9922189789091,2.9922189789091,19652.9734001753,0.0,1.0
2007-05-23,27.25,27.25,27.25,27.25,31,3.01992471019529,3.01992471019529,3.01992471019529,3.01992471019529,279.725516715075,0.0,1.0
2007-05-24,27.0,27.0,27.0,27.0,978,2.9922189789091,2.9922189789091,2.9922189789091,2.9922189789091,8824.88888217234,0.0,1.0
2007-05-25,27.49,27.49,27.49,27.49,178,3.04652221223004,3.04652221223004,3.04652221223004,3.04652221223004,1606.16587017043,0.0,1.0
2007-05-29,27.04,27.04,27.04,27.04,178,2.99665189591489,2.99665189591489,2.99665189591489,2.99665189591489,1606.16587017043,0.0,1.0
2007-05-30,27.0,27.0,27.0,27.0,800,2.9922189789091,2.9922189789091,2.9922189789091,2.9922189789091,7218.72301200192,0.0,1.0
2007-05-31,27.0,27.0,27.0,27.0,0,2.9922189789091,2.9922189789091,2.9922189789091,2.9922189789091,0,0.0,1.0
2007-06-01,27.0,27.0,26.9,26.99,667,2.9922189789091,2.9922189789091,2.98113668639462,2.99111074965765,6018.6103112566,0.0,1.0
2007-06-04,27.0,27.0,27.0,27.0,0,2.9922189789091,2.9922189789091,2.9922189789091,2.9922189789091,0,0.0,1.0
2007-06-05,27.5,27.5,27.0,27.0,2844,3.04763044148149,3.04763044148149,2.9922189789091,2.9922189789091,25662.5603076668,0.0,1.0
2007-06-06,27.1,27.13,27.1,27.11,2267,3.00330127142357,3.00662595917792,3.00330127142357,3.00440950067502,20456.0563352605,0.0,1.0
2007-06-07,27.1,27.1,27.1,27.1,0,3.00330127142357,3.00330127142357,3.00330127142357,3.00330127142357,0,0.0,1.0
2007-06-08,27.1,27.1,27.1,27.1,444,3.00330127142357,3.00330127142357,3.00330127142357,3.00330127142357,4006.39127166108,0.0,1.0
2007-06-11,27.5,27.5,27.4999,27.4999,667,3.04763044148149,3.04763044148149,3.04761935918897,3.04761935918897,6018.6103112566,0.0,1.0
2007-06-12,27.5,27.5,27.1,27.1,2978,3.04763044148149,3.04763044148149,3.00330127142357,3.00330127142357,26871.6964121771,0.0,1.0
2007-06-13,27.6,27.76,27.51,27.51,7244,3.05871273399596,3.07644440201913,3.04873867073293,3.04873867073293,65365.5368736776,0.0,1.0
2007-06-14,27.6,27.6,27.6,27.6,0,3.05871273399596,3.05871273399596,3.05871273399596,3.05871273399596,0,0.0,1.0
2007-06-15,27.5,27.95,27.5,27.5,1378,3.04763044148149,3.09750075779664,3.04763044148149,3.04763044148149,12434.2503881733,0.0,1.0
2007-06-18,27.5,27.5,27.5,27.5,0,3.04763044148149,3.04763044148149,3.04763044148149,3.04763044148149,0,0.0,1.0
2007-06-19,27.21,27.21,27.21,27.21,44,3.0154917931895,3.0154917931895,3.0154917931895,3.0154917931895,397.029765660106,0.0,1.0
2007-06-20,27.11,27.11,27.11,27.11,667,3.00440950067502,3.00440950067502,3.00440950067502,3.00440950067502,6018.61031125661,0.0,1.0
2007-06-21,27.63,27.63,27.63,27.63,44,3.06203742175031,3.06203742175031,3.06203742175031,3.06203742175031,397.029765660106,0.0,1.0
2007-06-22,27.63,27.63,27.63,27.63,0,3.06203742175031,3.06203742175031,3.06203742175031,3.06203742175031,0,0.0,1.0
2007-06-25,27.11,27.13,27.11,27.13,178,3.00440950067502,3.00662595917792,3.00440950067502,3.00662595917792,1606.16587017043,0.0,1.0
2007-06-26,27.11,27.11,27.11,27.11,0,3.00440950067502,3.00440950067502,3.00440950067502,3.00440950067502,0,0.0,1.0
2007-06-27,28.0499,28.05,28.0499,28.05,178,3.1085719680186,3.10858305031112,3.1085719680186,3.10858305031112,1606.16587017043,0.0,1.0
2007-06-28,28.05,28.05,28.05,28.05,0,3.10858305031112,3.10858305031112,3.10858305031112,3.10858305031112,0,0.0,1.0
2007-06-29,27.12,27.17,27.12,27.17,844,3.00551772992647,3.01105887618371,3.00551772992647,3.01105887618371,7615.75277766203,0.0,1.0
2007-07-02,27.12,27.12,27.12,27.12,0,3.02214116869819,3.02214116869819,3.02214116869819,3.02214116869819,0,0.15,1.0
2007-07-03,27.038,27.038,27.038,27.038,267,3.01300342622646,3.01300342622646,3.01300342622646,3.01300342622646,2395.99661160737,0.0,1.0
2007-07-05,27.0,27.0,27.0,27.0,5378,3.008768862642,3.008768862642,3.008768862642,3.008768862642,48260.9354952227,0.0,1.0
2007-07-06,27.0,27.0,27.0,27.0,0,3.008768862642,3.008768862642,3.008768862642,3.008768862642,0,0.0,1.0
2007-07-09,27.0,27.0,27.0,27.0,0,3.008768862642,3.008768862642,3.008768862642,3.008768862642,0,0.0,1.0
2007-07-10,26.95,27.39,26.91,26.91,667,3.00319706845192,3.05222885732461,2.99873963309986,2.99873963309986,5985.50464397797,0.0,1.0
2007-07-11,26.95,26.95,26.95,26.95,0,3.00319706845192,3.00319706845192,3.00319706845192,3.00319706845192,0,0.0,1.0
2007-07-12,27.0,27.03,27.0,27.03,444,3.008768862642,3.01211193915605,3.008768862642,3.01211193915605,3984.35391593136,0.0,1.0
2007-07-13,27.0,27.0,27.0,27.0,844,3.008768862642,3.008768862642,3.008768862642,3.008768862642,7573.86194830196,0.0,1.0
2007-07-16,28.0,28.0,27.15,27.15,1200,3.12020474644356,3.12020474644356,3.02548424521223,3.02548424521223,10768.5240971118,0.0,1.0
2007-07-17,27.52,27.52,27.52,27.52,156,3.06671552221881,3.06671552221881,3.06671552221881,3.06671552221881,1399.90813262453,0.0,1.0
2007-07-18,27.37,27.37,27.37,27.37,100,3.05000013964858,3.05000013964858,3.05000013964858,3.05000013964858,897.377008092648,0.0,1.0
2007-07-19,27.17,27.17,27.17,27.17,400,3.02771296288826,3.02771296288826,3.02771296288826,3.02771296288826,3589.5080323706,0.0,1.0
2007-07-20,27.0,27.03,27.0,27.03,1200,3.008768862642,3.01211193915605,3.008768862642,3.01211193915605,10768.5240971118,0.0,1.0
2007-07-23,27.0,27.07,27.0,27.07,594,3.008768862642,3.01656937450811,3.008768862642,3.01656937450811,5330.41942807033,0.0,1.0
2007-07-24,27.0,27.15,27.0,27.15,370,3.008768862642,3.02548424521223,3.008768862642,3.02548424521223,3320.2949299428,0.0,1.0
2007-07-25,26.5,26.75,26.5,26.75,267,2.95305092074122,2.98090989169161,2.95305092074122,2.98090989169161,2395.99661160737,0.0,1.0
2007-07-26,26.5,26.5,26.5,26.5,800,2.95305092074122,2.95305092074122,2.95305092074122,2.95305092074122,7179.0160647412,0.0,1.0
2007-07-27,26.5,26.5,26.5,26.5,2000,2.95305092074122,2.95305092074122,2.95305092074122,2.95305092074122,17947.540161853,0.0,1.0
2007-07-30,26.49,26.5,26.48,26.5,2044,2.95193656190321,2.95305092074122,2.95082220306519,2.95305092074122,18342.3860454137,0.0,1.0
2007-07-31,26.45,26.45,26.45,26.45,1244,2.94747912655114,2.94747912655114,2.94747912655114,2.94747912655114,11163.3699806726,0.0,1.0
2007-08-01,26.45,26.45,26.45,26.45,44,2.94747912655114,2.94747912655114,2.94747912655114,2.94747912655114,394.845883560766,0.0,1.0
2007-08-02,26.45,26.45,26.45,26.45,0,2.94747912655114,2.94747912655114,2.94747912655114,2.94747912655114,0,0.0,1.0
2007-08-03,26.5,26.5,26.45,26.45,2578,2.95305092074122,2.95305092074122,2.94747912655114,2.94747912655114,23134.3792686285,0.0,1.0
2007-08-06,26.5,26.99,26.5,26.99,200,2.95305092074122,3.00765450380398,2.95305092074122,3.00765450380398,1794.7540161853,0.0,1.0
2007-08-07,26.45,26.45,26.45,26.45,438,2.94747912655114,2.94747912655114,2.94747912655114,2.94747912655114,3930.51129544581,0.0,1.0
2007-08-08,26.5,26.55,26.45,26.5,22044,2.95305092074122,2.9586227149313,2.94747912655114,2.95305092074122,197817.787663944,0.0,1.0
2007-08-09,26.5,26.5,26.5,26.5,0,2.95305092074122,2.95305092074122,2.95305092074122,2.95305092074122,0,0.0,1.0
2007-08-10,26.25,26.25,26.25,26.25,1778,2.92519194979083,2.92519194979083,2.92519194979083,2.92519194979083,15955.3632038873,0.0,1.0
2007-08-13,26.25,26.25,26.25,26.25,978,2.92519194979083,2.92519194979083,2.92519194979083,2.92519194979083,8776.34713914612,0.0,1.0
2007-08-14,26.25,26.25,26.25,26.25,44,2.92519194979083,2.92519194979083,2.92519194979083,2.92519194979083,394.845883560766,0.0,1.0
2007-08-15,26.25,26.26,26.25,26.25,444,2.92519194979083,2.92630630862885,2.92519194979083,2.92519194979083,3984.35391593137,0.0,1.0
2007-08-16,26.2,26.31,26.2,26.31,2578,2.91962015560076,2.93187810281893,2.91962015560076,2.93187810281893,23134.3792686285,0.0,1.0
2007-08-17,26.25,26.3,26.25,26.3,578,2.92519194979083,2.93076374398091,2.92519194979083,2.93076374398091,5186.83910677552,0.0,1.0
2007-08-20,26.25,26.25,26.2,26.25,10578,2.92519194979083,2.92519194979083,2.91962015560076,2.92519194979083,94924.5399160405,0.0,1.0
2007-08-21,26.39,26.49,26.2,26.2,800,2.94079297352305,2.95193656190321,2.91962015560076,2.91962015560076,7179.01606474119,0.0,1.0
2007-08-22,26.2,26.2,26.2,26.2,978,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,8776.34713914609,0.0,1.0
2007-08-23,26.25,26.25,26.25,26.25,2800,2.92519194979083,2.92519194979083,2.92519194979083,2.92519194979083,25126.5562265942,0.0,1.0
2007-08-24,26.25,26.25,26.25,26.25,0,2.92519194979083,2.92519194979083,2.92519194979083,2.92519194979083,0,0.0,1.0
2007-08-27,26.25,26.25,26.2,26.2,444,2.92519194979083,2.92519194979083,2.91962015560076,2.91962015560076,3984.35391593137,0.0,1.0
2007-08-28,26.248,26.248,26.248,26.248,44,2.92496907802323,2.92496907802323,2.92496907802323,2.92496907802323,394.845883560766,0.0,1.0
2007-08-29,26.2,26.2,26.2,26.2,978,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,8776.34713914609,0.0,1.0
2007-08-30,26.32,26.4,26.2,26.4,1244,2.93299246165694,2.94190733236107,2.91962015560076,2.94190733236107,11163.3699806726,0.0,1.0
2007-08-31,26.32,26.32,26.32,26.32,18,2.93299246165694,2.93299246165694,2.93299246165694,2.93299246165694,161.527861456677,0.0,1.0
2007-09-04,26.3,26.3,26.3,26.3,178,2.93076374398091,2.93076374398091,2.93076374398091,2.93076374398091,1597.33107440492,0.0,1.0
2007-09-05,26.38,26.38,26.38,26.38,44,2.93967861468504,2.93967861468504,2.93967861468504,2.93967861468504,394.845883560765,0.0,1.0
2007-09-06,26.38,26.38,26.38,26.38,1067,2.93967861468504,2.93967861468504,2.93967861468504,2.93967861468504,9575.01267634855,0.0,1.0
2007-09-07,26.38,26.47,26.38,26.38,4400,2.93967861468504,2.94970784422717,2.93967861468504,2.93967861468504,39484.5883560765,0.0,1.0
2007-09-10,26.38,26.38,26.38,26.38,0,2.93967861468504,2.93967861468504,2.93967861468504,2.93967861468504,0,0.0,1.0
2007-09-11,26.3,26.31,26.25,26.25,8800,2.93076374398091,2.93187810281893,2.92519194979083,2.92519194979083,78969.1767121531,0.0,1.0
2007-09-12,26.2,26.35,26.2,26.35,1644,2.91962015560076,2.93633553817099,2.91962015560076,2.93633553817099,14752.8780130431,0.0,1.0
2007-09-13,26.2,26.2,26.2,26.2,0,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,0,0.0,1.0
2007-09-14,26.2,26.2,26.2,26.2,1778,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,15955.3632038873,0.0,1.0
2007-09-17,26.2,26.2,26.2,26.2,978,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,8776.34713914609,0.0,1.0
2007-09-18,26.2,26.2,26.2,26.2,0,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,0,0.0,1.0
2007-09-19,26.2,26.2,26.2,26.2,0,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,0,0.0,1.0
2007-09-20,26.1,26.1,26.1,26.1,844,2.9084765672206,2.9084765672206,2.9084765672206,2.9084765672206,7573.86194830196,0.0,1.0
2007-09-21,26.1,26.1,26.1,26.1,0,2.9084765672206,2.9084765672206,2.9084765672206,2.9084765672206,0,0.0,1.0
2007-09-24,26.34,26.35,26.34,26.35,444,2.93522117933297,2.93633553817099,2.93522117933297,2.93633553817099,3984.35391593137,0.0,1.0
2007-09-25,26.11,26.11,26.11,26.11,44,2.90959092605861,2.90959092605861,2.90959092605861,2.90959092605861,394.845883560766,0.0,1.0
2007-09-26,26.17,26.17,25.75,26.1,1378,2.91627707908671,2.91627707908671,2.86947400789006,2.9084765672206,12365.8551715167,0.0,1.0
2007-09-27,26.17,26.17,26.17,26.17,0,2.91627707908671,2.91627707908671,2.91627707908671,2.91627707908671,0,0.0,1.0
2007-09-28,26.17,26.17,26.17,26.17,0,2.91627707908671,2.91627707908671,2.91627707908671,2.91627707908671,0,0.0,1.0
2007-10-01,26.31,26.35,26.1,26.25,4844,2.93187810281893,2.93633553817099,2.9084765672206,2.92519194979083,43468.9422720079,0.0,1.0
2007-10-02,26.05,26.05,26.05,26.05,400,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,3568.95741386465,0.15,1.0
2007-10-03,26.29,26.29,26.05,26.05,667,2.946518767399,2.946518767399,2.91962015560076,2.91962015560076,5951.23648761931,0.0,1.0
2007-10-04,26.29,26.29,26.29,26.29,0,2.946518767399,2.946518767399,2.946518767399,2.946518767399,0,0.0,1.0
2007-10-05,26.29,26.29,26.29,26.29,0,2.946518767399,2.946518767399,2.946518767399,2.946518767399,0,0.0,1.0
2007-10-08,26.29,26.29,26.29,26.29,0,2.946518767399,2.946518767399,2.946518767399,2.946518767399,0,0.0,1.0
2007-10-09,26.29,26.29,26.29,26.29,0,2.946518767399,2.946518767399,2.946518767399,2.946518767399,0,0.0,1.0
2007-10-10,26.29,26.29,26.29,26.29,0,2.946518767399,2.946518767399,2.946518767399,2.946518767399,0,0.0,1.0
2007-10-11,26.05,26.05,26.05,26.05,267,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,2382.27907375466,0.0,1.0
2007-10-12,26.1,26.2999,26.1,26.2999,400,2.92522403305872,2.94762833513567,2.92522403305872,2.94762833513567,3568.95741386466,0.0,1.0
2007-10-15,26.1,26.1,26.1,26.1,0,2.92522403305872,2.92522403305872,2.92522403305872,2.92522403305872,0,0.0,1.0
2007-10-16,26.05,26.05,26.05,26.05,44,2.91962015560076,2.91962015560076,2.91962015560076,2.91962015560076,392.585315525112,0.0,1.0
2007-10-17,26.0,26.0501,25.95,26.0501,4400,2.91401627814279,2.91963136335567,2.90841240068482,2.91963136335567,39258.5315525112,0.0,1.0
2007-10-18,26.0,26.34,26.0,26.0,700,2.91401627814279,2.95212264485696,2.91401627814279,2.91401627814279,6245.67547426315,0.0,1.0
2007-10-19,26.34,26.34,26.34,26.34,267,2.95212264485696,2.95212264485696,2.95212264485696,2.95212264485696,2382.27907375466,0.0,1.0
2007-10-22,26.35,26.35,26.35,26.35,1,2.95324342034856,2.95324342034856,2.95324342034856,2.95324342034856,8.92239353466163,0.0,1.0
2007-10-23,25.8,25.8001,25.8,25.8,1867,2.89160076831092,2.89161197606584,2.89160076831092,2.89160076831092,16658.1087292133,0.0,1.0
2007-10-24,25.8,25.8,25.8,25.8,0,2.89160076831092,2.89160076831092,2.89160076831092,2.89160076831092,0,0.0,1.0
2007-10-25,25.6001,25.63,25.6,25.6,800,2.86919646623397,2.87254758495383,2.86918525847905,2.86918525847905,7137.91482772931,0.0,1.0
2007-10-26,25.6,25.6,25.6,25.6,178,2.86918525847905,2.86918525847905,2.86918525847905,2.86918525847905,1588.18604916977,0.0,1.0
2007-10-29,25.6,25.6,25.6,25.6,44,2.86918525847905,2.86918525847905,2.86918525847905,2.86918525847905,392.585315525113,0.0,1.0
2007-10-30,25.85,26.0,25.65,25.68,7867,2.89720464576889,2.91401627814279,2.87478913593702,2.8781514624118,70192.4699371831,0.0,1.0
2007-10-31,26.0,26.0,25.66,25.66,178,2.91401627814279,2.91401627814279,2.87590991142861,2.87590991142861,1588.18604916977,0.0,1.0
2007-11-01,25.66,25.85,25.65,25.85,2400,2.87590991142861,2.89720464576889,2.87478913593702,2.89720464576889,21413.744483188,0.0,1.0
2007-11-02,25.66,25.66,25.66,25.66,0,2.87590991142861,2.87590991142861,2.87590991142861,2.87590991142861,0,0.0,1.0
2007-11-05,25.28,25.6001,25.25,25.6,27200,2.83332044274806,2.86919646623397,2.82995811627328,2.86918525847905,242689.104142797,0.0,1.0
2007-11-06,25.73,25.73,25.23,25.23,178,2.88375533986977,2.88375533986977,2.8277165652901,2.8277165652901,1588.18604916977,0.0,1.0
2007-11-07,25.15,25.18,25.15,25.18,1244,2.81875036135735,2.82211268783213,2.81875036135735,2.82211268783213,11099.4575571191,0.0,1.0
2007-11-08,25.0,25.24,25.0,25.13,667,2.80193872898345,2.82883734078169,2.80193872898345,2.81650881037416,5951.23648761932,0.0,1.0
2007-11-09,25.0,25.0,25.0,25.0,0,2.80193872898345,2.80193872898345,2.80193872898345,2.80193872898345,0,0.0,1.0
2007-11-12,25.0,25.0,25.0,25.0,178,2.80193872898345,2.80193872898345,2.80193872898345,2.80193872898345,1588.18604916977,0.0,1.0
2007-11-13,25.0,25.0,25.0,25.0,178,2.80193872898345,2.80193872898345,2.80193872898345,2.80193872898345,1588.18604916977,0.0,1.0
2007-11-14,25.0,25.0,25.0,25.0,44,2.80193872898345,2.80193872898345,2.80193872898345,2.80193872898345,392.585315525112,0.0,1.0
2007-11-15,25.0,25.0,25.0,25.0,4044,2.80193872898345,2.80193872898345,2.80193872898345,2.80193872898345,36082.1594541717,0.0,1.0
2007-11-16,25.0,25.0,25.0,25.0,1778,2.80193872898345,2.80193872898345,2.80193872898345,2.80193872898345,15864.0157046284,0.0,1.0
2007-11-19,24.95,24.95,24.95,24.95,800,2.79633485152548,2.79633485152548,2.79633485152548,2.79633485152548,7137.91482772932,0.0,1.0
2007-11-20,24.9,25.0,24.9,25.0,667,2.79073097406752,2.80193872898345,2.79073097406752,2.80193872898345,5951.23648761931,0.0,1.0
2007-11-21,24.9,24.9,24.9,24.9,844,2.79073097406752,2.79073097406752,2.79073097406752,2.79073097406752,7530.50014325442,0.0,1.0
2007-11-23,24.9,24.9,24.9,24.9,44,2.79073097406752,2.79073097406752,2.79073097406752,2.79073097406752,392.585315525112,0.0,1.0
2007-11-26,24.9,24.93,24.9,24.93,2178,2.79073097406752,2.7940933005423,2.79073097406752,2.7940933005423,19432.973118493,0.0,1.0
2007-11-27,24.86,24.8601,24.86,24.86,578,2.78624787210114,2.78625907985606,2.78624787210114,2.78624787210114,5157.14346303444,0.0,1.0
2007-11-28,25.06,25.2,25.06,25.2,844,2.80866338193301,2.82435423881532,2.80866338193301,2.82435423881532,7530.50014325443,0.0,1.0
2007-11-29,25.06,25.06,25.06,25.06,204,2.80866338193301,2.80866338193301,2.80866338193301,2.80866338193301,1820.16828107098,0.0,1.0
2007-11-30,24.91,24.91,24.88,24.89,2800,2.79185174955911,2.79185174955911,2.78848942308433,2.78961019857592,24982.7018970526,0.0,1.0
2007-12-03,24.94,24.96,24.85,24.95,844,2.79521407603389,2.79745562701708,2.78512709660955,2.79633485152548,7530.50014325443,0.0,1.0
2007-12-04,24.94,24.94,24.94,24.94,600,2.79521407603389,2.79521407603389,2.79521407603389,2.79521407603389,5353.43612079699,0.0,1.0
2007-12-05,24.93,24.94,24.8,24.8,2978,2.7940933005423,2.79521407603389,2.77952321915158,2.77952321915158,26570.8879462223,0.0,1.0
2007-12-06,24.7501,24.7501,24.75,24.75,178,2.77393054944853,2.77393054944853,2.77391934169362,2.77391934169362,1588.18604916977,0.0,1.0
2007-12-07,24.75,24.75,24.75,24.75,5200,2.77391934169362,2.77391934169362,2.77391934169362,2.77391934169362,46396.4463802405,0.0,1.0
2007-12-10,24.75,24.75,24.75,24.75,178,2.77391934169362,2.77391934169362,2.77391934169362,2.77391934169362,1588.18604916977,0.0,1.0
2007-12-11,24.7001,24.7001,24.7,24.7,2000,2.76832667199056,2.76832667199056,2.76831546423565,2.76831546423565,17844.7870693233,0.0,1.0
2007-12-12,24.85,24.85,24.85,24.85,444,2.78512709660955,2.78512709660955,2.78512709660955,2.78512709660955,3961.54272938977,0.0,1.0
2007-12-13,24.8,24.9,24.6,24.9,3353,2.77952321915158,2.79073097406752,2.75710770931971,2.79073097406752,29916.7855217205,0.0,1.0
2007-12-14,24.76,24.94,24.75,24.75,844,2.77504011718521,2.79521407603389,2.77391934169362,2.77391934169362,7530.50014325442,0.0,1.0
2007-12-17,24.98,24.98,24.75,24.75,800,2.79969717800026,2.79969717800026,2.77391934169362,2.77391934169362,7137.91482772932,0.0,1.0
2007-12-18,24.95,25.08,24.901,25.0,3467,2.79633485152548,2.8109049329162,2.79084305161668,2.80193872898345,30933.938384672,0.0,1.0
2007-12-19,25.05,25.15,24.9,25.0,3244,2.80754260644142,2.81875036135735,2.79073097406752,2.80193872898345,28944.2446264423,0.0,1.0
2007-12-20,25.3,25.3,25.05,25.05,1644,2.83556199373125,2.83556199373125,2.80754260644142,2.80754260644142,14668.4149709838,0.0,1.0
2007-12-21,25.53,26.4,25.4,25.4,21378,2.8613398300379,2.95884729780652,2.84676974864719,2.84676974864719,190742.928983997,0.0,1.0
2007-12-24,25.53,25.53,25.53,25.53,2300,2.8613398300379,2.8613398300379,2.8613398300379,2.8613398300379,20521.5051297218,0.0,1.0
2007-12-26,24.6,25.65,24.6,25.65,1378,2.75710770931971,2.87478913593702,2.75710770931971,2.87478913593702,12295.0582907638,0.0,1.0
2007-12-27,24.5,24.61,24.5,24.6001,1778,2.74589995440378,2.75822848481131,2.74589995440378,2.75711891707463,15864.0157046284,0.0,1.0
2007-12-28,24.5,24.5,24.5,24.5,868,2.74589995440378,2.74589995440378,2.74589995440378,2.74589995440378,7744.63758808631,0.0,1.0
2007-12-31,25.65,25.65,24.54,24.54,1955,2.87478913593702,2.87478913593702,2.75038305637015,2.75038305637015,17443.2793602635,0.0,1.0
2008-01-02,24.0,24.5,24.0,24.5,1200,2.70667281219801,2.7630618291188,2.70667281219801,2.7630618291188,10640.3699295344,0.15,1.0
2008-01-03,24.01,24.3,24.01,24.3,400,2.70780059253643,2.74050622235049,2.70780059253643,2.74050622235049,3546.78997651146,0.0,1.0
2008-01-04,24.3,24.3,23.62,24.0,1244,2.74050622235049,2.74050622235049,2.66381715933821,2.70667281219801,11030.5168269506,0.0,1.0
2008-01-07,24.3,24.3,24.3,24.3,400,2.74050622235049,2.74050622235049,2.74050622235049,2.74050622235049,3546.78997651146,0.0,1.0
2008-01-08,24.3,24.3,24.3,24.3,400,2.74050622235049,2.74050622235049,2.74050622235049,2.74050622235049,3546.78997651146,0.0,1.0
2008-01-09,24.3,24.3,24.3,24.3,267,2.74050622235049,2.74050622235049,2.74050622235049,2.74050622235049,2367.4823093214,0.0,1.0
2008-01-10,24.31,24.33,24.3,24.3,978,2.7416340026889,2.74388956336573,2.74050622235049,2.74050622235049,8671.90149257053,0.0,1.0
2008-01-11,23.6,24.3,23.6,24.3,444,2.66156159866138,2.74050622235049,2.66156159866138,2.74050622235049,3936.93687392772,0.0,1.0
2008-01-14,23.6,23.6,23.6,23.6,449,2.66156159866138,2.66156159866138,2.66156159866138,2.66156159866138,3981.27174863411,0.0,1.0
2008-01-15,24.43,24.4999,23.81,24.4999,2978,2.75516736674989,2.76305055131542,2.68524498576811,2.76305055131542,26405.8513751279,0.0,1.0
2008-01-16,23.46,23.7,23.46,23.7,444,2.64577267392356,2.67283940204554,2.64577267392356,2.67283940204554,3936.93687392772,0.0,1.0
2008-01-17,23.2,23.48,23.2,23.45,978,2.61645038512475,2.64802823460039,2.61645038512475,2.64464489358514,8671.90149257051,0.0,1.0
2008-01-18,22.74,23.81,22.0,23.81,3271,2.56457248955762,2.68524498576811,2.48111674451484,2.68524498576811,29003.8750329224,0.0,1.0
2008-01-22,23.09,23.09,21.6,21.98,578,2.60404480140217,2.60404480140217,2.43600553097821,2.47886118383801,5125.11151605906,0.0,1.0
2008-01-23,21.45,21.45,21.45,21.45,178,2.41908882590197,2.41908882590197,2.41908882590197,2.41908882590197,1578.3215395476,0.0,1.0
2008-01-24,21.332,21.95,20.86,21.95,4800,2.40578101790867,2.47547784282277,2.35254978593544,2.47547784282277,42561.4797181375,0.0,1.0
2008-01-25,22.05,22.05,22.0,22.0,178,2.48675564620692,2.48675564620692,2.48111674451484,2.48111674451484,1578.3215395476,0.0,1.0
2008-01-28,22.05,22.05,22.05,22.05,200,2.48675564620692,2.48675564620692,2.48675564620692,2.48675564620692,1773.39498825573,0.0,1.0
2008-01-29,22.5,22.5,22.5,22.5,444,2.53750576143564,2.53750576143564,2.53750576143564,2.53750576143564,3936.93687392772,0.0,1.0
2008-01-30,23.0,24.04,22.5,22.5,1200,2.59389477835643,2.71118393355168,2.53750576143564,2.53750576143564,10640.3699295344,0.0,1.0
2008-01-31,24.07,24.07,23.0,23.03,1867,2.71456727456692,2.71456727456692,2.59389477835643,2.59727811937168,16554.6422153673,0.0,1.0
2008-02-01,23.23,24.25,23.15,24.25,2578,2.61983372613999,2.73486732065841,2.61081148343267,2.73486732065841,22859.0613986164,0.0,1.0
2008-02-04,24.46,24.46,23.495,23.495,400,2.75855070776514,2.75855070776514,2.64971990510801,2.64971990510801,3546.78997651146,0.0,1.0
2008-02-05,24.46,24.46,24.46,24.46,400,2.75855070776514,2.75855070776514,2.75855070776514,2.75855070776514,3546.78997651146,0.0,1.0
2008-02-06,23.05,23.08,23.0,23.08,444,2.59953368004851,2.60291702106375,2.59389477835643,2.60291702106375,3936.93687392772,0.0,1.0
2008-02-07,23.0,23.0,23.0,23.0,444,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,3936.93687392772,0.0,1.0
2008-02-08,23.0,23.0,23.0,23.0,44,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,390.146897416261,0.0,1.0
2008-02-11,23.0,23.03,23.0,23.03,578,2.59389477835643,2.59727811937168,2.59389477835643,2.59727811937168,5125.11151605906,0.0,1.0
2008-02-12,24.22,24.22,23.03,23.03,267,2.73148397964316,2.73148397964316,2.59727811937168,2.59727811937168,2367.4823093214,0.0,1.0
2008-02-13,23.3,23.3,23.03,23.03,267,2.6277281885089,2.6277281885089,2.59727811937168,2.59727811937168,2367.4823093214,0.0,1.0
2008-02-14,23.25,23.25,23.25,23.25,444,2.62208928681682,2.62208928681682,2.62208928681682,2.62208928681682,3936.93687392773,0.0,1.0
2008-02-15,23.25,23.25,23.25,23.25,44,2.62208928681682,2.62208928681682,2.62208928681682,2.62208928681682,390.146897416261,0.0,1.0
2008-02-19,23.0,23.69,23.0,23.25,4044,2.59389477835643,2.67171162170712,2.59389477835643,2.62208928681682,35858.0466625309,0.0,1.0
2008-02-20,23.0,23.0,23.0,23.0,44,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,390.146897416261,0.0,1.0
2008-02-21,23.0,23.0,23.0,23.0,100,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,886.697494127865,0.0,1.0
2008-02-22,23.0,23.0,23.0,23.0,100,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,886.697494127865,0.0,1.0
2008-02-25,23.0,23.0,23.0,23.0,100,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,886.697494127865,0.0,1.0
2008-02-26,23.0,23.0,23.0,23.0,100,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,886.697494127865,0.0,1.0
2008-02-27,23.0,23.0001,23.0,23.0001,578,2.59389477835643,2.59390605615981,2.59389477835643,2.59390605615981,5125.11151605906,0.0,1.0
2008-02-28,23.0,23.0,23.0,23.0,5,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,44.3348747063932,0.0,1.0
2008-02-29,23.02,23.46,22.99,23.0,10178,2.59615033903326,2.64577267392356,2.59276699801801,2.59389477835643,90248.0709523342,0.0,1.0
2008-03-03,23.03,23.03,23.03,23.03,44,2.59727811937168,2.59727811937168,2.59727811937168,2.59727811937168,390.14689741626,0.0,1.0
2008-03-04,23.0,23.0,23.0,23.0,978,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,8671.90149257052,0.0,1.0
2008-03-05,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-06,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-07,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-10,23.0,23.0,23.0,23.0,44,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,390.146897416261,0.0,1.0
2008-03-11,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-12,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-13,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-14,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-17,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-18,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-19,23.0,23.0,23.0,23.0,0,2.59389477835643,2.59389477835643,2.59389477835643,2.59389477835643,0,0.0,1.0
2008-03-20,22.8,22.8,21.58,21.58,444,2.57133917158811,2.57133917158811,2.43374997030138,2.43374997030138,3936.93687392773,0.0,1.0
2008-03-24,21.5,22.7,21.5,22.7,844,2.42472772759405,2.56006136820395,2.42472772759405,2.56006136820395,7483.72685043919,0.0,1.0
2008-03-25,21.5,21.5,21.5,21.5,0,2.42472772759405,2.42472772759405,2.42472772759405,2.42472772759405,0,0.0,1.0
2008-03-26,21.51,21.51,21.51,21.51,44,2.42585550793247,2.42585550793247,2.42585550793247,2.42585550793247,390.146897416261,0.0,1.0
2008-03-27,22.99,22.99,21.5,21.5,578,2.59276699801801,2.59276699801801,2.42472772759405,2.42472772759405,5125.11151605907,0.0,1.0
2008-03-28,22.99,22.99,22.99,22.99,403,2.59276699801801,2.59276699801801,2.59276699801801,2.59276699801801,3573.3909013353,0.0,1.0
2008-03-31,22.89,22.89,22.1,22.1,267,2.58148919463385,2.58148919463385,2.492394547899,2.492394547899,2367.4823093214,0.0,1.0
2008-04-01,22.89,22.89,22.89,22.89,0,2.58148919463385,2.58148919463385,2.58148919463385,2.58148919463385,0,0.0,1.0
2008-04-02,22.89,22.89,22.89,22.89,0,2.59840589971009,2.59840589971009,2.59840589971009,2.59840589971009,0,0.15,1.0
2008-04-03,22.89,22.89,22.89,22.89,0,2.59840589971009,2.59840589971009,2.59840589971009,2.59840589971009,0,0.0,1.0
2008-04-04,22.89,22.89,22.89,22.89,0,2.59840589971009,2.59840589971009,2.59840589971009,2.59840589971009,0,0.0,1.0
2008-04-07,22.89,22.89,22.89,22.89,0,2.59840589971009,2.59840589971009,2.59840589971009,2.59840589971009,0,0.0,1.0
2008-04-08,22.0001,22.0001,22.0,22.0,667,2.49738705260865,2.49738705260865,2.49737570090092,2.49737570090092,5875.76790897197,0.0,1.0
2008-04-09,22.0001,22.0001,22.0,22.0001,578,2.49738705260865,2.49738705260865,2.49737570090092,2.49738705260865,5091.74490462639,0.0,1.0
2008-04-10,21.575,22.0,21.5,22.0,1378,2.4491309430426,2.49737570090092,2.44061716224408,2.49737570090092,12139.1426964968,0.0,1.0
2008-04-11,21.58,21.58,21.58,21.58,0,2.44969852842917,2.44969852842917,2.44969852842917,2.44969852842917,0,0.0,1.0
2008-04-14,21.58,21.58,21.58,21.58,0,2.44969852842917,2.44969852842917,2.44969852842917,2.44969852842917,0,0.0,1.0
2008-04-15,21.15,21.5,20.0,21.5,1600,2.40088618518429,2.44061716224408,2.27034154627356,2.44061716224408,14094.7955837409,0.0,1.0
2008-04-16,21.15,21.15,21.15,21.15,0,2.40088618518429,2.40088618518429,2.40088618518429,2.40088618518429,0,0.0,1.0
2008-04-17,21.15,21.15,21.15,21.15,0,2.40088618518429,2.40088618518429,2.40088618518429,2.40088618518429,0,0.0,1.0
2008-04-18,22.5,22.5,21.97,21.99,104400,2.55413423955776,2.55413423955776,2.49397018858151,2.49624053012778,919685.41183909,0.0,1.0
2008-04-21,22.75,22.75,22.5,22.5,2178,2.58251350888618,2.58251350888618,2.55413423955776,2.55413423955776,19186.5404883672,0.0,1.0
2008-04-22,22.95,22.95,22.0,22.36,400,2.60521692434891,2.60521692434891,2.49737570090092,2.53824184873384,3523.69889593522,0.0,1.0
2008-04-23,23.49,23.49,22.5,23.0,4400,2.6665161460983,2.6665161460983,2.55413423955776,2.6108927782146,38760.6878552873,0.0,1.0
2008-04-24,23.5,23.5,23.05,23.08,978,2.66765131687144,2.66765131687144,2.61656863208028,2.61997414439969,8615.44380056159,0.0,1.0
2008-04-25,23.15,23.99,23.15,23.99,10578,2.62792033981165,2.72327468475514,2.62792033981165,2.72327468475514,93184.2173030067,0.0,1.0
2008-04-28,23.15,23.15,23.15,23.15,0,2.62792033981165,2.62792033981165,2.62792033981165,2.62792033981165,0,0.0,1.0
2008-04-29,23.15,23.15,23.15,23.15,0,2.62792033981165,2.62792033981165,2.62792033981165,2.62792033981165,0,0.0,1.0
2008-04-30,23.15,23.15,23.15,23.15,0,2.62792033981165,2.62792033981165,2.62792033981165,2.62792033981165,0,0.0,1.0
2008-05-01,23.44,23.92,23.44,23.92,578,2.66084029223261,2.71532848934318,2.66084029223261,2.71532848934318,5091.7449046264,0.0,1.0
2008-05-02,23.89,23.94,23.88,23.92,978,2.71192297702377,2.71759883088945,2.71078780625063,2.71532848934318,8615.4438005616,0.0,1.0
2008-05-05,23.815,23.815,23.45,23.48,1778,2.70340919622524,2.70340919622524,2.66197546300575,2.66538097532516,15662.8415924321,0.0,1.0
2008-05-06,23.27,23.6,22.02,23.48,1778,2.64154238908929,2.6790030246028,2.49964604244719,2.66538097532516,15662.841592432,0.0,1.0
2008-05-07,23.02,23.02,23.02,23.02,44,2.61316311976087,2.61316311976087,2.61316311976087,2.61316311976087,387.606878552874,0.0,1.0
2008-05-08,23.0,23.07,23.0,23.07,800,2.6108927782146,2.61883897362655,2.6108927782146,2.61883897362655,7047.39779187042,0.0,1.0
2008-05-09,23.0,23.0,23.0,23.0,0,2.6108927782146,2.6108927782146,2.6108927782146,2.6108927782146,0,0.0,1.0
2008-05-12,23.0,23.0,23.0,23.0,0,2.6108927782146,2.6108927782146,2.6108927782146,2.6108927782146,0,0.0,1.0
2008-05-13,23.46,23.46,23.46,23.46,44,2.66311063377889,2.66311063377889,2.66311063377889,2.66311063377889,387.606878552873,0.0,1.0
2008-05-14,23.06,23.55,23.06,23.55,13200,2.61770380285342,2.67332717073712,2.61770380285342,2.67332717073712,116282.063565862,0.0,1.0
2008-05-15,23.14,23.39,23.0,23.39,1867,2.62678516903851,2.65516443836693,2.6108927782146,2.65516443836693,16446.8645967776,0.0,1.0
2008-05-16,22.54,23.01,22.5,23.0,2178,2.5586749226503,2.61202794898773,2.55413423955776,2.6108927782146,19186.5404883673,0.0,1.0
2008-05-19,22.54,22.54,22.54,22.54,0,2.5586749226503,2.5586749226503,2.5586749226503,2.5586749226503,0,0.0,1.0
2008-05-20,22.25,22.25,22.25,22.25,444,2.52575497022934,2.52575497022934,2.52575497022934,2.52575497022934,3911.30577448809,0.0,1.0
2008-05-21,22.25,22.26,22.25,22.26,800,2.52575497022934,2.52689014100247,2.52575497022934,2.52689014100247,7047.39779187042,0.0,1.0
2008-05-22,22.195,22.195,22.0,22.0,578,2.51951153097709,2.51951153097709,2.49737570090092,2.49737570090092,5091.74490462638,0.0,1.0
2008-05-23,22.0,22.0,22.0,22.0,578,2.49737570090092,2.49737570090092,2.49737570090092,2.49737570090092,5091.74490462638,0.0,1.0
2008-05-27,22.0,22.0,22.0,22.0,0,2.49737570090092,2.49737570090092,2.49737570090092,2.49737570090092,0,0.0,1.0
2008-05-28,22.04,22.5,22.04,22.04,1867,2.50191638399347,2.55413423955776,2.50191638399347,2.50191638399347,16446.8645967776,0.0,1.0
2008-05-29,21.8,22.1,21.8,22.0,1067,2.47467228543818,2.50872740863229,2.47467228543818,2.49737570090092,9399.4668049072,0.0,1.0
2008-05-30,22.0,22.07,21.8,21.8,2000,2.49737570090092,2.50532189631288,2.47467228543818,2.47467228543818,17618.4944796761,0.0,1.0
2008-06-02,22.0,22.9,22.0,22.89,10044,2.49737570090092,2.59954107048323,2.49737570090092,2.59840589971009,88480.0792769332,0.0,1.0
2008-06-03,22.0,22.03,21.74,22.03,4178,2.49737570090092,2.50078121322033,2.46786126079936,2.50078121322033,36805.0349680433,0.0,1.0
2008-06-04,21.99,21.99,21.99,21.99,44,2.49624053012778,2.49624053012778,2.49624053012778,2.49624053012778,387.606878552874,0.0,1.0
2008-06-05,21.99,21.99,21.99,21.99,0,2.49624053012778,2.49624053012778,2.49624053012778,2.49624053012778,0,0.0,1.0
2008-06-06,21.99,21.99,21.99,21.99,0,2.49624053012778,2.49624053012778,2.49624053012778,2.49624053012778,0,0.0,1.0
2008-06-09,20.52,21.11,20.52,21.05,1644,2.32937042647667,2.39634550209174,2.32937042647667,2.38953447745292,14482.4024622938,0.0,1.0
2008-06-10,20.52,20.52,20.52,20.52,0,2.32937042647667,2.32937042647667,2.32937042647667,2.32937042647667,0,0.0,1.0
2008-06-11,20.52,20.52,20.52,20.52,0,2.32937042647667,2.32937042647667,2.32937042647667,2.32937042647667,0,0.0,1.0
2008-06-12,21.8,22.0,20.52,20.62,2863,2.47467228543818,2.49737570090092,2.32937042647667,2.34072213420804,25220.8748476563,0.0,1.0
2008-06-13,22.01,22.9,22.01,22.01,1067,2.49851087167406,2.59954107048323,2.49851087167406,2.49851087167406,9399.46680490717,0.0,1.0
2008-06-16,22.44,22.44,22.01,22.01,578,2.54732321491894,2.54732321491894,2.49851087167406,2.49851087167406,5091.74490462638,0.0,1.0
2008-06-17,22.44,22.44,22.44,22.44,0,2.54732321491894,2.54732321491894,2.54732321491894,2.54732321491894,0,0.0,1.0
2008-06-18,22.25,22.26,22.25,22.26,578,2.52575497022934,2.52689014100247,2.52575497022934,2.52689014100247,5091.74490462638,0.0,1.0
2008-06-19,22.0,22.0,22.0,22.0,844,2.49737570090092,2.49737570090092,2.49737570090092,2.49737570090092,7435.0046704233,0.0,1.0
2008-06-20,22.0,22.0,22.0,22.0,0,2.49737570090092,2.49737570090092,2.49737570090092,2.49737570090092,0,0.0,1.0
2008-06-23,21.0001,21.05,21.0,21.05,800,2.38386997529497,2.38953447745292,2.38385862358724,2.38953447745292,7047.39779187043,0.0,1.0
2008-06-24,21.0,21.0,21.0,21.0,0,2.38385862358724,2.38385862358724,2.38385862358724,2.38385862358724,0,0.0,1.0
2008-06-25,21.001,21.001,21.001,21.001,500,2.38397214066455,2.38397214066455,2.38397214066455,2.38397214066455,4404.62361991903,0.0,1.0
2008-06-26,21.0,21.0,21.0,21.0,178,2.38385862358724,2.38385862358724,2.38385862358724,2.38385862358724,1568.04600869117,0.0,1.0
2008-06-27,19.4,20.07,19.4,20.07,1200,2.20223129988536,2.27828774168552,2.20223129988536,2.27828774168552,10571.0966878056,0.0,1.0
2008-06-30,17.56,20.25,17.53,19.9,5467,1.99335987762819,2.29872081560198,1.98995436530878,2.25898983854219,48160.1546601945,0.0,1.0
2008-07-01,17.0,17.36,16.88,17.36,400,1.94908821747585,1.99036302678711,1.93532994770544,1.99036302678711,3488.81078805467,0.17,1.0
2008-07-02,17.0,17.05,17.0,17.01,8800,1.94908821747585,1.95482082988019,1.94908821747585,1.95023473995672,76753.8373372028,0.0,1.0
2008-07-03,16.95,16.95,16.95,16.95,178,1.94335560507151,1.94335560507151,1.94335560507151,1.94335560507151,1552.52080068433,0.0,1.0
2008-07-07,17.0,17.01,17.0,17.01,0,1.94908821747585,1.95023473995672,1.94908821747585,1.95023473995672,0,0.0,1.0
2008-07-08,17.19,17.19,16.89,16.89,667,1.97087214461235,1.97087214461235,1.9364764701863,1.9364764701863,5817.59198908115,0.0,1.0
2008-07-09,16.86,16.86,16.85,16.85,444,1.9330369027437,1.9330369027437,1.93189038026283,1.93189038026283,3872.57997474068,0.0,1.0
2008-07-10,16.94,17.07,16.75,16.85,6267,1.94220908259064,1.95711387484193,1.92042515545415,1.93189038026283,54660.9430218466,0.0,1.0
2008-07-11,16.81,17.05,16.81,17.04,978,1.92730429033936,1.95482082988019,1.92730429033936,1.95367430739933,8530.14237679366,0.0,1.0
2008-07-14,16.96,16.96,16.61,16.78,800,1.94450212755238,1.94450212755238,1.904373840722,1.92386472289675,6977.62157610934,0.0,1.0
2008-07-15,16.96,16.96,16.96,16.96,0,1.94450212755238,1.94450212755238,1.94450212755238,1.94450212755238,0,0.0,1.0
2008-07-16,16.99,17.0,16.99,17.0,178,1.94794169499498,1.94908821747585,1.94794169499498,1.94908821747585,1552.52080068433,0.0,1.0
2008-07-17,16.36,17.0,16.36,17.0,3378,1.87571077870029,1.94908821747585,1.87571077870029,1.94908821747585,29463.0071051217,0.0,1.0
2008-07-18,17.62,17.7,16.99,17.0,3600,2.02017261128968,2.02934479113662,1.94794169499498,1.94908821747585,31399.297092492,0.0,1.0
2008-07-21,19.51,20.73,17.67,17.7,8444,2.23686536017376,2.37674110283967,2.02590522369402,2.02934479113662,73648.795735834,0.0,1.0
2008-07-22,20.26,20.5,19.8899,19.94,9378,2.32285454623887,2.35037108577971,2.28042174922194,2.28616582685109,81795.1689259417,0.0,1.0
2008-07-23,20.5,20.73,20.0,20.365,2000,2.35037108577971,2.37674110283967,2.2930449617363,2.33489303228798,17444.0539402733,0.0,1.0
2008-07-24,20.5,20.5,20.5,20.5,0,2.35037108577971,2.35037108577971,2.35037108577971,2.35037108577971,0,0.0,1.0
2008-07-25,20.0,20.0,20.0,20.0,267,2.2930449617363,2.2930449617363,2.2930449617363,2.2930449617363,2328.78120102649,0.0,1.0
2008-07-28,20.4,20.4,20.4,20.4,178,2.33890586097102,2.33890586097102,2.33890586097102,2.33890586097102,1552.52080068433,0.0,1.0
2008-07-29,19.5,19.5,19.5,19.5,178,2.23571883769289,2.23571883769289,2.23571883769289,2.23571883769289,1552.52080068433,0.0,1.0
2008-07-30,19.5,19.5,19.5,19.5,0,2.23571883769289,2.23571883769289,2.23571883769289,2.23571883769289,0,0.0,1.0
2008-07-31,20.4,21.7,20.03,21.7,4444,2.33890586097102,2.48795378348388,2.2964845291789,2.48795378348388,38760.6878552874,0.0,1.0
2008-08-01,20.4,20.4,20.4,20.4,0,2.33890586097102,2.33890586097102,2.33890586097102,2.33890586097102,0,0.0,1.0
2008-08-04,20.41,20.43,20.36,20.36,444,2.34005238345189,2.34234542841363,2.33431977104755,2.33431977104755,3872.57997474068,0.0,1.0
2008-08-05,20.5,20.53,20.5,20.53,267,2.35037108577971,2.35381065322231,2.35037108577971,2.35381065322231,2328.78120102649,0.0,1.0
2008-08-06,20.5,20.5,20.5,20.5,0,2.35037108577971,2.35037108577971,2.35037108577971,2.35037108577971,0,0.0,1.0
2008-08-07,20.6,21.65,20.6,21.46,444,2.36183631058839,2.48222117107954,2.36183631058839,2.46043724394305,3872.57997474068,0.0,1.0
2008-08-08,20.6,21.58,20.6,20.6,3067,2.36183631058839,2.47419551371347,2.36183631058839,2.36183631058839,26750.4567174091,0.0,1.0
2008-08-11,20.6,20.6,20.6,20.6,0,2.36183631058839,2.36183631058839,2.36183631058839,2.36183631058839,0,0.0,1.0
2008-08-12,21.25,21.25,21.25,21.25,2800,2.43636027184482,2.43636027184482,2.43636027184482,2.43636027184482,24421.6755163826,0.0,1.0
2008-08-13,19.95,21.1,19.95,20.99,3200,2.28731234933196,2.41916243463179,2.28731234933196,2.40655068734224,27910.4863044373,0.0,1.0
2008-08-14,22.0,22.0,21.0,21.0,7600,2.52234945790993,2.52234945790993,2.40769720982311,2.40769720982311,66287.4049730386,0.0,1.0
2008-08-15,21.63,21.94,21.54,21.94,1200,2.47992812611781,2.51547032302472,2.46960942378999,2.51547032302472,10466.432364164,0.0,1.0
2008-08-18,21.63,21.63,21.63,21.63,0,2.47992812611781,2.47992812611781,2.47992812611781,2.47992812611781,0,0.0,1.0
2008-08-19,22.05,22.05,21.53,21.53,444,2.52808207031427,2.52808207031427,2.46846290130912,2.46846290130912,3872.57997474068,0.0,1.0
2008-08-20,23.22,23.3,22.39,22.42,1600,2.66222520057584,2.67139738042279,2.56706383466379,2.57050340210639,13955.2431522187,0.0,1.0
2008-08-21,23.18,23.24,23.0,23.205,1644,2.65763911065237,2.66451824553758,2.63700170599674,2.66050541685454,14339.0123389047,0.0,1.0
2008-08-22,22.05,22.05,22.05,22.05,2000,2.52808207031427,2.52808207031427,2.52808207031427,2.52808207031427,17444.0539402733,0.0,1.0
2008-08-25,21.88,21.88,21.88,21.88,44,2.50859118813951,2.50859118813951,2.50859118813951,2.50859118813951,383.769186686013,0.0,1.0
2008-08-26,22.055,22.055,22.055,22.055,178,2.5286553315547,2.5286553315547,2.5286553315547,2.5286553315547,1552.52080068433,0.0,1.0
2008-08-27,22.06,23.0,22.06,23.0,667,2.52922859279514,2.63700170599674,2.52922859279514,2.63700170599674,5817.59198908115,0.0,1.0
2008-08-28,22.06,22.06,22.06,22.06,0,2.52922859279514,2.52922859279514,2.52922859279514,2.52922859279514,0,0.0,1.0
2008-08-29,22.21,22.22,22.21,22.22,1067,2.54642643000816,2.54757295248903,2.54642643000816,2.54757295248903,9306.40277713583,0.0,1.0
2008-09-02,22.21,22.21,22.21,22.21,0,2.54642643000816,2.54642643000816,2.54642643000816,2.54642643000816,0,0.0,1.0
2008-09-03,22.36,22.36,22.36,22.36,178,2.56362426722118,2.56362426722118,2.56362426722118,2.56362426722118,1552.52080068433,0.0,1.0
2008-09-04,22.36,22.36,22.36,22.36,0,2.56362426722118,2.56362426722118,2.56362426722118,2.56362426722118,0,0.0,1.0
2008-09-05,22.37,22.37,22.37,22.37,178,2.56477078970205,2.56477078970205,2.56477078970205,2.56477078970205,1552.52080068433,0.0,1.0
2008-09-08,22.51,22.7,22.5,22.5,1778,2.5808221044342,2.6026060315707,2.57967558195333,2.57967558195333,15507.763952903,0.0,1.0
2008-09-09,22.85,22.85,22.85,22.85,44,2.61980386878372,2.61980386878372,2.61980386878372,2.61980386878372,383.769186686014,0.0,1.0
2008-09-10,23.1,23.45,23.1,23.1,4400,2.64846693080542,2.68859521763581,2.64846693080542,2.64846693080542,38376.9186686014,0.0,1.0
2008-09-11,23.05,23.1,23.05,23.1,4400,2.64273431840108,2.64846693080542,2.64273431840108,2.64846693080542,38376.9186686014,0.0,1.0
2008-09-12,23.05,23.05,23.05,23.05,0,2.64273431840108,2.64273431840108,2.64273431840108,2.64273431840108,0,0.0,1.0
2008-09-15,23.44,23.45,21.68,21.68,978,2.68744869515494,2.68859521763581,2.48566073852215,2.48566073852215,8530.14237679367,0.0,1.0
2008-09-16,23.65,23.65,23.31,23.42,1867,2.71152566725317,2.71152566725317,2.67254390290366,2.68515565019321,16284.0243532452,0.0,1.0
2008-09-17,23.8999,23.8999,23.45,23.45,5778,2.74017726405007,2.74017726405007,2.68859521763581,2.68859521763581,50395.8718334496,0.0,1.0
2008-09-18,25.73,25.73,23.4,23.87,1644,2.95000234327375,2.95000234327375,2.68286260523147,2.73674916183227,14339.0123389047,0.0,1.0
2008-09-19,23.22,24.5,23.22,24.2301,3467,2.66222520057584,2.80898007812696,2.66222520057584,2.77803543636833,30239.2675054639,0.0,1.0
2008-09-22,22.26,23.25,22.26,23.25,1067,2.5521590424125,2.66566476801845,2.5521590424125,2.66566476801845,9306.40277713583,0.0,1.0
2008-09-23,25.65,25.87,22.35,25.87,1600,2.9408301634268,2.9660536580059,2.56247774474031,2.9660536580059,13955.2431522187,0.0,1.0
2008-09-24,25.5,25.5,25.5,25.5,578,2.92363232621378,2.92363232621378,2.92363232621378,2.92363232621378,5041.33158873899,0.0,1.0
2008-09-25,23.294,23.294,23.294,23.294,267,2.67070946693427,2.67070946693427,2.67070946693427,2.67070946693427,2328.78120102649,0.0,1.0
2008-09-26,23.29,23.29,23.29,23.29,0,2.67025085794192,2.67025085794192,2.67025085794192,2.67025085794192,0,0.0,1.0
2008-09-29,22.5,22.9999,22.5,22.9999,400,2.57967558195333,2.63699024077193,2.57967558195333,2.63699024077193,3488.81078805468,0.0,1.0
2008-09-30,22.25,22.25,22.01,22.01,578,2.57050340210639,2.57050340210639,2.54277662383648,2.54277662383648,5003.10561326684,0.17,1.0
2008-10-01,22.3,22.3,21.83,21.83,1067,2.57627981424596,2.57627981424596,2.52198154013404,2.52198154013404,9235.83683279535,0.0,1.0
2008-10-02,22.3,22.3,22.3,22.3,37,2.57627981424596,2.57627981424596,2.57627981424596,2.57627981424596,320.268006385593,0.0,1.0
2008-10-03,24.5199,24.5199,23.0,23.0,1378,2.83274096041836,2.83274096041836,2.65714958419986,2.65714958419986,11927.8192648472,0.0,1.0
2008-10-06,23.1,23.1,20.0001,21.0,1244,2.66870240847899,2.66870240847899,2.31057640865025,2.42609309861727,10767.9297282075,0.0,1.0
2008-10-07,23.1,23.1,23.1,23.1,0,2.66870240847899,2.66870240847899,2.66870240847899,2.66870240847899,0,0.0,1.0
2008-10-08,23.1,23.1,23.1,23.1,0,2.66870240847899,2.66870240847899,2.66870240847899,2.66870240847899,0,0.0,1.0
2008-10-09,22.0,23.11,22.0,23.11,1467,2.54162134140857,2.66985769090691,2.54162134140857,2.66985769090691,12698.1936585855,0.0,1.0
2008-10-10,19.0,20.0,19.0,20.0,667,2.19503661303467,2.31056485582597,2.19503661303467,2.31056485582597,5773.48000700516,0.0,1.0
2008-10-13,18.0001,18.25,18.0,18.25,1378,2.07951992306765,2.1083904309412,2.07950837024337,2.1083904309412,11927.8192648473,0.0,1.0
2008-10-14,18.22,22.3,18.01,18.5,1378,2.10492458365746,2.57627981424596,2.08066365267128,2.13727249163902,11927.8192648472,0.0,1.0
2008-10-15,18.22,18.22,18.22,18.22,0,2.10492458365746,2.10492458365746,2.10492458365746,2.10492458365746,0,0.0,1.0
2008-10-16,19.02,19.02,19.02,19.02,747,2.1973471778905,2.1973471778905,2.1973471778905,2.1973471778905,6465.95137216319,0.0,1.0
2008-10-17,17.5,17.5,17.5,17.5,747,2.02174424884772,2.02174424884772,2.02174424884772,2.02174424884772,6465.95137216321,0.0,1.0
2008-10-20,18.22,18.22,17.02,17.02,550,2.10492458365746,2.10492458365746,1.9662906923079,1.9662906923079,4760.74063546152,0.0,1.0
2008-10-21,18.0,19.1,16.67,17.0,1467,2.07950837024337,2.2065894373138,1.92585580733095,1.96398012745207,12698.1936585856,0.0,1.0
2008-10-22,18.0,18.0,18.0,18.0,0,2.07950837024337,2.07950837024337,2.07950837024337,2.07950837024337,0,0.0,1.0
2008-10-23,18.7,18.7,17.75,17.76,1467,2.16037814019728,2.16037814019728,2.05062630954555,2.05178159197346,12698.1936585856,0.0,1.0
2008-10-24,18.7,18.7,18.7,18.7,0,2.16037814019728,2.16037814019728,2.16037814019728,2.16037814019728,0,0.0,1.0
2008-10-27,18.7,18.7,18.7,18.7,0,2.16037814019728,2.16037814019728,2.16037814019728,2.16037814019728,0,0.0,1.0
2008-10-28,18.7,18.7,18.7,18.7,0,2.16037814019728,2.16037814019728,2.16037814019728,2.16037814019728,0,0.0,1.0
2008-10-29,18.7,18.7,18.7,18.7,0,2.16037814019728,2.16037814019728,2.16037814019728,2.16037814019728,0,0.0,1.0
2008-10-30,18.1,18.1,18.1,18.1,400,2.0910611945225,2.0910611945225,2.0910611945225,2.0910611945225,3462.35682579021,0.0,1.0
2008-10-31,17.1,17.4999,17.0,17.47,4000,1.9755329517312,2.02173269602344,1.96398012745207,2.01827840156398,34623.5682579021,0.0,1.0
2008-11-03,16.46,16.83,16.46,16.83,400,1.90159487634477,1.94434032617755,1.90159487634477,1.94434032617755,3462.35682579021,0.0,1.0
2008-11-04,17.79,17.79,16.0,16.0,2178,2.0552474392572,2.0552474392572,1.84845188466077,1.84845188466077,18852.5329164276,0.0,1.0
2008-11-05,17.79,17.79,17.79,17.79,0,2.0552474392572,2.0552474392572,2.0552474392572,2.0552474392572,0,0.0,1.0
2008-11-06,17.71,17.71,17.7001,17.7001,267,2.0460051798339,2.0460051798339,2.04486145023026,2.04486145023026,2311.12318121496,0.0,1.0
2008-11-07,17.71,17.71,17.71,17.71,0,2.0460051798339,2.0460051798339,2.0460051798339,2.0460051798339,0,0.0,1.0
2008-11-10,17.71,17.71,17.71,17.71,0,2.0460051798339,2.0460051798339,2.0460051798339,2.0460051798339,0,0.0,1.0
2008-11-11,16.11,16.21,16.11,16.21,178,1.86115999136782,1.87271281564695,1.86115999136782,1.87271281564695,1540.74878747664,0.0,1.0
2008-11-12,16.2501,16.2501,16.0,16.0,267,1.87734549818288,1.87734549818288,1.84845188466077,1.84845188466077,2311.12318121496,0.0,1.0
2008-11-13,16.07,17.0,16.04,17.0,844,1.85653886165617,1.96398012745207,1.85307301437243,1.96398012745207,7305.57290241731,0.0,1.0
2008-11-14,16.5,16.53,16.5,16.53,400,1.90621600605642,1.90968185334016,1.90621600605642,1.90968185334016,3462.35682579021,0.0,1.0
2008-11-17,16.5,16.5,16.0,16.01,3778,1.90621600605642,1.90621600605642,1.84845188466077,1.84960716708869,32701.9602195885,0.0,1.0
2008-11-18,15.8,16.85,15.8,16.74,4978,1.82534623610252,1.94665089103338,1.82534623610252,1.93394278432634,43089.030696959,0.0,1.0
2008-11-19,15.8,15.8,15.8,15.8,0,1.82534623610252,1.82534623610252,1.82534623610252,1.82534623610252,0,0.0,1.0
2008-11-20,14.028,15.0001,14.028,15.0,444,1.62063018987633,1.73293519469376,1.62063018987633,1.73292364186948,3843.21607662714,0.0,1.0
2008-11-21,14.7,14.9999,14.1,14.9999,1600,1.69826516903209,1.7329120890452,1.62894822335731,1.7329120890452,13849.4273031608,0.0,1.0
2008-11-24,14.22,15.43,14.22,15.43,400,1.64281161249226,1.78260078626973,1.64281161249226,1.78260078626973,3462.35682579021,0.0,1.0
2008-11-25,14.01,16.5,14.01,16.5,178,1.61855068150609,1.90621600605642,1.61855068150609,1.90621600605642,1540.74878747664,0.0,1.0
2008-11-26,14.0,14.0,14.0,14.0,178,1.61739539907818,1.61739539907818,1.61739539907818,1.61739539907818,1540.74878747664,0.0,1.0
2008-11-28,14.0,14.0,14.0,14.0,0,1.61739539907818,1.61739539907818,1.61739539907818,1.61739539907818,0,0.0,1.0
2008-12-01,14.0,14.0,14.0,14.0,178,1.61739539907818,1.61739539907818,1.61739539907818,1.61739539907818,1540.74878747664,0.0,1.0
2008-12-02,13.99,14.14,13.99,13.99,444,1.61624011665027,1.63356935306896,1.61624011665027,1.61624011665027,3843.21607662711,0.0,1.0
2008-12-03,14.06,15.0,14.06,14.4,12800,1.62432709364566,1.73292364186948,1.62432709364566,1.6636066961947,110795.418425286,0.0,1.0
2008-12-04,15.0,15.0,14.0,14.02,800,1.73292364186948,1.73292364186948,1.61739539907818,1.619705963934,6924.71365158039,0.0,1.0
2008-12-05,15.0,15.0,15.0,15.0,0,1.73292364186948,1.73292364186948,1.73292364186948,1.73292364186948,0,0.0,1.0
2008-12-08,14.952,14.952,14.0001,14.0001,267,1.72737828621549,1.72737828621549,1.61740695190246,1.61740695190246,2311.12318121497,0.0,1.0
2008-12-09,14.4,14.4,14.04,14.04,41867,1.6636066961947,1.6636066961947,1.62201652878983,1.62201652878983,362396.233063396,0.0,1.0
2008-12-10,14.4,14.4,14.4,14.4,0,1.6636066961947,1.6636066961947,1.6636066961947,1.6636066961947,0,0.0,1.0
2008-12-11,14.4,14.4,14.4,14.4,99,1.6636066961947,1.6636066961947,1.6636066961947,1.6636066961947,856.933314383074,0.0,1.0
2008-12-12,14.4,14.4,14.4,14.4,0,1.6636066961947,1.6636066961947,1.6636066961947,1.6636066961947,0,0.0,1.0
2008-12-15,14.4,14.4,14.4,14.4,0,1.6636066961947,1.6636066961947,1.6636066961947,1.6636066961947,0,0.0,1.0
2008-12-16,14.17,14.17,14.17,14.17,44,1.6370352003527,1.6370352003527,1.6370352003527,1.6370352003527,380.859250836922,0.0,1.0
2008-12-17,13.05,13.05,13.05,13.05,44,1.50764356842644,1.50764356842644,1.50764356842644,1.50764356842644,380.859250836924,0.0,1.0
2008-12-18,13.05,13.05,13.05,13.05,0,1.50764356842644,1.50764356842644,1.50764356842644,1.50764356842644,0,0.0,1.0
2008-12-19,13.0,13.75,13.0,13.75,444,1.50186715628688,1.58851333838035,1.50186715628688,1.58851333838035,3843.21607662713,0.0,1.0
2008-12-22,12.925,13.98,12.92,13.17,3067,1.49320253807753,1.61508483422235,1.49262489686358,1.5215069575614,26547.6209617464,0.0,1.0
2008-12-23,12.93,12.93,12.93,12.93,0,1.49378017929149,1.49378017929149,1.49378017929149,1.49378017929149,0,0.0,1.0
2008-12-24,12.93,12.93,12.93,12.93,0,1.49378017929149,1.49378017929149,1.49378017929149,1.49378017929149,0,0.0,1.0
2008-12-26,12.92,12.95,12.92,12.95,400,1.49262489686358,1.49609074414731,1.49262489686358,1.49609074414731,3462.35682579019,0.0,1.0
2008-12-29,13.0499,13.0499,12.85,12.94,7200,1.50763201560217,1.50763201560217,1.48453791986818,1.4949354617194,62322.4228642235,0.0,1.0
2008-12-30,12.29,13.038,12.0,13.038,5200,1.43948190517958,1.52709235799279,1.40551528577339,1.52709235799279,44396.5288969904,0.17,1.0
2008-12-31,12.5,12.75,12.5,12.75,200,1.46407842268061,1.49335999113423,1.46407842268061,1.49335999113423,1707.5588037304,0.0,1.0
2009-01-02,12.5,12.75,12.5,12.75,200,1.46407842268061,1.49335999113423,1.46407842268061,1.49335999113423,1707.5588037304,0.0,1.0
2009-01-05,12.5,12.65,12.5,12.65,3200,1.46407842268061,1.48164736375278,1.46407842268061,1.48164736375278,27320.9408596865,0.0,1.0
2009-01-06,12.5,12.51,12.5,12.51,667,1.46407842268061,1.46524968541876,1.46407842268061,1.46524968541876,5694.7086104409,0.0,1.0
2009-01-07,12.5,12.5,12.5,12.5,444,1.46407842268061,1.46407842268061,1.46407842268061,1.46407842268061,3790.7805442815,0.0,1.0
2009-01-08,12.5,12.5,12.5,12.5,178,1.46407842268061,1.46407842268061,1.46407842268061,1.46407842268061,1519.72733532006,0.0,1.0
2009-01-09,12.5,12.5,12.5,12.5,0,1.46407842268061,1.46407842268061,1.46407842268061,1.46407842268061,0,0.0,1.0
2009-01-12,12.5,12.5,12.5,12.5,0,1.46407842268061,1.46407842268061,1.46407842268061,1.46407842268061,0,0.0,1.0
2009-01-13,13.21,13.21,12.5,12.5,578,1.54723807708887,1.54723807708887,1.46407842268061,1.46407842268061,4934.84494278086,0.0,1.0
2009-01-14,13.21,13.21,13.21,13.21,0,1.54723807708887,1.54723807708887,1.54723807708887,1.54723807708887,0,0.0,1.0
2009-01-15,13.08,13.08,13.08,13.08,44,1.53201166149299,1.53201166149299,1.53201166149299,1.53201166149299,375.662936820689,0.0,1.0
2009-01-16,12.55,12.55,12.4,12.43,1200,1.46993473637134,1.46993473637134,1.45236579529917,1.4558795835136,10245.3528223824,0.0,1.0
2009-01-20,12.9799,13.04,12.55,12.75,5067,1.52028732148417,1.52732661054042,1.46993473637134,1.49335999113423,43261.0022925096,0.0,1.0
2009-01-21,12.75,12.75,12.75,12.75,578,1.49335999113423,1.49335999113423,1.49335999113423,1.49335999113423,4934.84494278084,0.0,1.0
2009-01-22,12.7,12.7,12.7,12.7,800,1.4875036774435,1.4875036774435,1.4875036774435,1.4875036774435,6830.23521492162,0.0,1.0
2009-01-23,12.46,12.75,12.3,12.72,23467,1.45939337172803,1.49335999113423,1.44065316791772,1.48984620291979,200356.412235707,0.0,1.0
2009-01-26,12.5,12.65,12.45,12.46,9200,1.46407842268061,1.48164736375278,1.45822210898989,1.45939337172803,78547.7049715986,0.0,1.0
2009-01-27,12.5,12.5,12.1,12.25,2178,1.46407842268061,1.46407842268061,1.41722791315483,1.434796854227,18595.3153726241,0.0,1.0
2009-01-28,13.19,13.19,13.19,13.19,2000,1.54489555161258,1.54489555161258,1.54489555161258,1.54489555161258,17075.588037304,0.0,1.0
2009-01-29,12.5,12.7,12.5,12.7,1467,1.46407842268061,1.4875036774435,1.46407842268061,1.4875036774435,12524.9438253625,0.0,1.0
2009-01-30,12.3,12.5,12.3,12.48,18978,1.44065316791772,1.46407842268061,1.44065316791772,1.46173589720432,162030.254885978,0.0,1.0
2009-02-02,11.77,12.61,11.75,12.6,17778,1.37857624279607,1.4769623128002,1.37623371731978,1.47579105006206,151784.902063595,0.0,1.0
2009-02-03,11.65,12.3,11.61,11.9,18044,1.36452108993833,1.44065316791772,1.35983603898575,1.39380265839194,154055.955272557,0.0,1.0
2009-02-04,11.918,11.918,11.5,11.5,1067,1.3959109313206,1.3959109313206,1.34695214886616,1.34695214886616,9109.82621790171,0.0,1.0
2009-02-05,11.65,12.0,11.6,12.0,444,1.36452108993833,1.40551528577339,1.35866477624761,1.40551528577339,3790.78054428149,0.0,1.0
2009-02-06,11.5,11.5,11.5,11.5,844,1.34695214886616,1.34695214886616,1.34695214886616,1.34695214886616,7205.89815174231,0.0,1.0
2009-02-09,11.65,11.97,11.65,11.95,8578,1.36452108993833,1.40200149755895,1.36452108993833,1.39965897208267,73237.197091997,0.0,1.0
2009-02-10,11.5,11.9,11.5,11.9,1867,1.34695214886616,1.39380265839194,1.34695214886616,1.39380265839194,15940.0614328233,0.0,1.0
2009-02-11,11.99,11.99,11.99,11.99,44,1.40434402303524,1.40434402303524,1.40434402303524,1.40434402303524,375.662936820689,0.0,1.0
2009-02-12,11.5,11.735,11.5,11.51,4178,1.34695214886616,1.37447682321256,1.34695214886616,1.34812341160431,35670.9034099282,0.0,1.0
2009-02-13,11.5,11.5,11.01,11.01,1067,1.34695214886616,1.34695214886616,1.28956027469708,1.28956027469708,9109.82621790172,0.0,1.0
2009-02-17,11.9,11.9,11.47,11.5,16578,1.39380265839194,1.39380265839194,1.34343836065173,1.34695214886616,141539.549241213,0.0,1.0
2009-02-18,11.85,11.9,11.85,11.9,5067,1.38794634470122,1.39380265839194,1.38794634470122,1.39380265839194,43261.0022925098,0.0,1.0
2009-02-19,11.35,11.85,11.35,11.84,9200,1.329383207794,1.38794634470122,1.329383207794,1.38677508196308,78547.7049715982,0.0,1.0
2009-02-20,11.42,11.91,11.4,11.84,20978,1.33758204696101,1.39497392113009,1.33523952148472,1.38677508196308,179105.842923281,0.0,1.0
2009-02-23,11.4,11.4,11.4,11.4,978,1.33523952148472,1.33523952148472,1.33523952148472,1.33523952148472,8349.96255024166,0.0,1.0
2009-02-24,11.35,11.55,11.3101,11.32,3600,1.329383207794,1.35280846255689,1.3247098694688,1.32586941957956,30736.0584671471,0.0,1.0
2009-02-25,11.51,11.75,11.5,11.75,2400,1.34812341160431,1.37623371731978,1.34695214886616,1.37623371731978,20490.7056447648,0.0,1.0
2009-02-26,11.5,11.5,11.5,11.5,6178,1.34695214886616,1.34695214886616,1.34695214886616,1.34695214886616,52746.4914472322,0.0,1.0
2009-02-27,11.62,11.75,11.52,11.75,12844,1.3610073017239,1.37623371731978,1.34929467434245,1.37623371731978,109659.426375566,0.0,1.0
2009-03-02,11.6,11.6,11.31,11.31,844,1.35866477624761,1.35866477624761,1.32469815684142,1.32469815684142,7205.89815174229,0.0,1.0
2009-03-03,11.65,11.65,11.31,11.31,1644,1.36452108993833,1.36452108993833,1.32469815684142,1.32469815684142,14036.1333666639,0.0,1.0
2009-03-04,11.45,11.45,11.4,11.4,28978,1.34109583517544,1.34109583517544,1.33523952148472,1.33523952148472,247408.195072498,0.0,1.0
2009-03-05,11.5,11.5,11.07,11.45,2400,1.34695214886616,1.34695214886616,1.29658785112595,1.34109583517544,20490.7056447649,0.0,1.0
2009-03-06,11.2,11.2,11.13,11.13,400,1.31181426672183,1.31181426672183,1.30361542755482,1.30361542755482,3415.1176074608,0.0,1.0
2009-03-09,10.524,11.42,10.524,11.42,1778,1.23263690562326,1.33758204696101,1.23263690562326,1.33758204696101,15180.1977651633,0.0,1.0
2009-03-10,10.495,10.61,10.495,10.61,4444,1.22924024368264,1.2427097651713,1.22924024368264,1.2427097651713,37941.9566188896,0.0,1.0
2009-03-11,10.55,11.0,10.55,11.0,267,1.23568218874244,1.28838901195894,1.23568218874244,1.28838901195894,2279.59100298008,0.0,1.0
2009-03-12,10.9,10.98,10.9,10.98,667,1.27667638457749,1.28604648648265,1.27667638457749,1.28604648648265,5694.70861044091,0.0,1.0
2009-03-13,11.21,11.48,11.2,11.48,1600,1.31298552945997,1.34460962338987,1.31181426672183,1.34460962338987,13660.4704298432,0.0,1.0
2009-03-16,11.7,11.7,11.54,11.5499,844,1.37037740362905,1.37037740362905,1.35163719981874,1.3527967499295,7205.89815174231,0.0,1.0
2009-03-17,11.5,11.7,11.5,11.7,444,1.34695214886616,1.37037740362905,1.34695214886616,1.37037740362905,3790.7805442815,0.0,1.0
2009-03-18,11.2799,11.28,11.1318,11.2001,9867,1.3211726559996,1.32118436862699,1.30382625484768,1.31182597934921,84242.4135820396,0.0,1.0
2009-03-19,11.45,11.4899,11.21,11.4899,578,1.34109583517544,1.34576917350064,1.31298552945997,1.34576917350064,4934.84494278086,0.0,1.0
2009-03-20,11.45,11.45,11.45,11.45,44,1.34109583517544,1.34109583517544,1.34109583517544,1.34109583517544,375.662936820689,0.0,1.0
2009-03-23,11.4,11.5,11.368,11.5,4667,1.33523952148472,1.34695214886616,1.33149148072266,1.34695214886616,39845.8846850489,0.0,1.0
2009-03-24,11.4,11.4,11.384,11.384,4578,1.33523952148472,1.33523952148472,1.33336550110369,1.33336550110369,39086.0210173889,0.0,1.0
2009-03-25,11.35,11.4,11.25,11.4,6444,1.329383207794,1.33523952148472,1.31767058041255,1.33523952148472,55017.5446561934,0.0,1.0
2009-03-26,11.2,11.5,11.2,11.5,1867,1.31181426672183,1.34695214886616,1.31181426672183,1.34695214886616,15940.0614328233,0.0,1.0
2009-03-27,11.4,11.4,10.86,11.4,3600,1.33523952148472,1.33523952148472,1.27199133362492,1.33523952148472,30736.0584671472,0.0,1.0
2009-03-30,10.85,11.29,10.5,10.5,1867,1.27082007088677,1.32235563136513,1.22982587505171,1.22982587505171,15940.0614328233,0.0,1.0
2009-03-31,11.1,11.1,11.1,11.1,178,1.30010163934038,1.30010163934038,1.30010163934038,1.30010163934038,1519.72733532006,0.0,1.0
2009-04-01,11.3,11.4,10.811,11.39,3378,1.34343836065173,1.35532719570175,1.28530195725716,1.35413831219674,28413.2127814798,0.17,1.0
2009-04-02,11.0,11.4,11.0,11.3999,4800,1.30777185550168,1.35532719570175,1.30777185550168,1.3553153068667,40374.0146095629,0.0,1.0
2009-04-03,11.215,11.25,10.9,10.9,2267,1.33333285085922,1.33749394312672,1.29588302045167,1.29588302045167,19068.3106499747,0.0,1.0
2009-04-06,11.32,11.4,11.25,11.4,2044,1.34581612766173,1.35532719570175,1.33749394312672,1.35532719570175,17192.6012212389,0.0,1.0
2009-04-07,11.25,11.25,11.25,11.25,978,1.33749394312672,1.33749394312672,1.33749394312672,1.33749394312672,8226.20547669843,0.0,1.0
2009-04-08,11.0,11.0,11.0,11.0,267,1.30777185550168,1.30777185550168,1.30777185550168,1.30777185550168,2245.80456265694,0.0,1.0
2009-04-09,11.25,11.25,11.0,11.125,23378,1.33749394312672,1.33749394312672,1.30777185550168,1.3226328993142,196638.273654658,0.0,1.0
2009-04-13,11.5,11.65,11.4,11.45,49067,1.36721603075176,1.38504928332678,1.35532719570175,1.36127161322675,412714.953093212,0.0,1.0
2009-04-14,11.52,11.67,11.25,11.6699,11244,1.36959379776176,1.38742705033679,1.33749394312672,1.38741516150174,94576.129222901,0.0,1.0
2009-04-15,11.41,11.65,11.41,11.65,2444,1.35651607920675,1.38504928332678,1.35651607920675,1.38504928332678,20557.1024387023,0.0,1.0
2009-04-16,11.65,11.65,11.64,11.64,1067,1.38504928332678,1.38504928332678,1.38386039982178,1.38386039982178,8974.80699758408,0.0,1.0
2009-04-17,11.63,11.65,11.63,11.65,1467,1.38267151631678,1.38504928332678,1.38267151631678,1.38504928332678,12339.3082150476,0.0,1.0
2009-04-20,11.65,11.65,11.5,11.65,4578,1.38504928332678,1.38504928332678,1.36721603075176,1.38504928332678,38506.7164338706,0.0,1.0
2009-04-21,11.55,11.65,11.25,11.65,10000,1.37316044827677,1.38504928332678,1.33749394312672,1.38504928332678,84112.530436589,0.0,1.0
2009-04-22,11.6,11.65,11.52,11.65,13244,1.37910486580178,1.38504928332678,1.36959379776176,1.38504928332678,111398.635310218,0.0,1.0
2009-04-23,11.65,11.65,11.65,11.65,3644,1.38504928332678,1.38504928332678,1.38504928332678,1.38504928332678,30650.6060910931,0.0,1.0
2009-04-24,12.65,12.99,11.6,11.64,32978,1.50393763382694,1.54435967299699,1.37910486580178,1.38386039982178,277386.302873783,0.0,1.0
2009-04-27,13.89,13.93,12.5,12.5,20400,1.65135918844713,1.65611472246713,1.48610438125191,1.48610438125191,171589.562090641,0.0,1.0
2009-04-28,14.37,14.9,13.89,13.89,8800,1.7084255966872,1.77143642245228,1.65135918844713,1.65135918844713,74019.0267841984,0.0,1.0
2009-04-29,14.5,14.84,14.5,14.84,2267,1.72388108225222,1.76430312142227,1.72388108225222,1.76430312142227,19068.3106499747,0.0,1.0
2009-04-30,15.18,15.3999,14.82,14.85,7867,1.80472516059232,1.83086870886731,1.76192535441227,1.76549200492727,66171.3276944648,0.0,1.0
2009-05-01,15.92,15.95,15.39,15.39,578,1.89270253996244,1.89626919047744,1.82969171419736,1.82969171419736,4861.70425923484,0.0,1.0
2009-05-04,16.49,17.0,15.75,15.78,14578,1.96046889974753,2.0211019585026,1.87249152037741,1.87605817089242,122619.246870459,0.0,1.0
2009-05-05,16.69,16.79,16.36,16.36,2667,1.98424656984756,1.99613540489757,1.94501341418251,1.94501341418251,22432.8118674383,0.0,1.0
2009-05-06,17.22,17.22,16.97,16.97,3778,2.04725739561264,2.04725739561264,2.0175353079876,2.0175353079876,31777.7139989433,0.0,1.0
2009-05-07,17.55,17.6,17.2499,17.25,6400,2.08649055127769,2.0924349688027,2.05081215729259,2.05082404612764,53832.0194794169,0.0,1.0
2009-05-08,18.58,19.0,17.92,18.0,6978,2.20894555229285,2.25887865950291,2.13047924096274,2.13999030900276,58693.7237386517,0.0,1.0
2009-05-11,18.68,19.0,18.5,18.98,9200,2.22083438734286,2.25887865950291,2.19943448425283,2.25650089249291,77383.528001662,0.0,1.0
2009-05-12,19.45,19.7,18.98,18.99,6400,2.31237841722798,2.34210050485302,2.25650089249291,2.25768977599791,53832.019479417,0.0,1.0
2009-05-13,19.45,19.95,18.89,19.95,6178,2.31237841722798,2.37182259247806,2.24580094094789,2.37182259247806,51964.7213037247,0.0,1.0
2009-05-14,18.92,19.3,18.01,18.52,5244,2.2493675914629,2.29454516465296,2.14117919250776,2.20181225126284,44108.6109609473,0.0,1.0
2009-05-15,19.09,19.45,18.25,19.44,2667,2.26957861104792,2.31237841722798,2.1697123966278,2.31118953372298,22432.8118674383,0.0,1.0
2009-05-18,19.1,19.44,18.69,19.44,1067,2.27076749455293,2.31118953372298,2.22202327084786,2.31118953372298,8974.80699758403,0.0,1.0
2009-05-19,19.09,19.1,19.09,19.1,25467,2.26957861104792,2.27076749455293,2.26957861104792,2.27076749455293,214209.381262862,0.0,1.0
2009-05-20,19.15,19.44,17.8,19.44,1867,2.27671191207793,2.31118953372298,2.11621263890273,2.31118953372298,15703.8094325112,0.0,1.0
2009-05-21,18.6,19.4,18.15,18.16,4400,2.21132331930285,2.30643399970297,2.15782356157778,2.15901244508278,37009.5133920992,0.0,1.0
2009-05-22,18.62,18.63,18.55,18.55,1244,2.21370108631285,2.21488996981785,2.20537890177784,2.20537890177784,10463.5987863117,0.0,1.0
2009-05-26,18.72,18.72,18.06,18.24,578,2.22558992136287,2.22558992136287,2.14712361003277,2.16852351312279,4861.70425923484,0.0,1.0
2009-05-27,18.73,18.97,18.0,18.0,1067,2.22677880486787,2.25531200898791,2.13999030900276,2.13999030900276,8974.80699758405,0.0,1.0
2009-05-28,18.73,18.73,18.73,18.73,0,2.22677880486787,2.22677880486787,2.22677880486787,2.22677880486787,0,0.0,1.0
2009-05-29,19.0,19.0,18.49,18.5,4800,2.25887865950291,2.25887865950291,2.19824560074783,2.19943448425283,40374.0146095627,0.0,1.0
2009-06-01,18.82,19.02,18.335,19.0,844,2.23747875641288,2.26125642651291,2.17981790642031,2.25887865950291,7099.09756884812,0.0,1.0
2009-06-02,18.9999,18.9999,18.9999,18.9999,178,2.25886677066786,2.25886677066786,2.25886677066786,2.25886677066786,1497.20304177129,0.0,1.0
2009-06-03,19.0,19.0,19.0,19.0,0,2.25887865950291,2.25887865950291,2.25887865950291,2.25887865950291,0,0.0,1.0
2009-06-04,19.09,19.09,19.09,19.09,267,2.26957861104792,2.26957861104792,2.26957861104792,2.26957861104792,2245.80456265693,0.0,1.0
2009-06-05,18.9,18.9,18.3,18.3,444,2.24698982445289,2.24698982445289,2.1756568141528,2.1756568141528,3734.59635138456,0.0,1.0
2009-06-08,18.46,18.65,18.46,18.6,14400,2.19467895023283,2.21726773682786,2.19467895023283,2.21132331930285,121122.043828688,0.0,1.0
2009-06-09,18.63,19.0,18.3,18.3,3600,2.21488996981785,2.25887865950291,2.1756568141528,2.1756568141528,30280.5109571721,0.0,1.0
2009-06-10,18.35,18.42,18.34,18.34,267,2.18160123167781,2.18992341621282,2.18041234817281,2.18041234817281,2245.80456265693,0.0,1.0
2009-06-11,18.75,18.9999,18.41,18.9999,844,2.22915657187787,2.25886677066786,2.18873453270782,2.25886677066786,7099.09756884812,0.0,1.0
2009-06-12,18.67,18.85,18.625,18.625,444,2.21964550383786,2.24104540692789,2.21429552806535,2.21429552806535,3734.59635138455,0.0,1.0
2009-06-15,18.9999,19.4,18.9999,19.4,667,2.25886677066786,2.30643399970297,2.25886677066786,2.30643399970297,5610.30578012049,0.0,1.0
2009-06-16,19.0,19.0,19.0,19.0,0,2.25887865950291,2.25887865950291,2.25887865950291,2.25887865950291,0,0.0,1.0
2009-06-17,19.0,19.0,19.0,19.0,0,2.25887865950291,2.25887865950291,2.25887865950291,2.25887865950291,0,0.0,1.0
2009-06-18,18.9399,18.9399,18.4,18.92,978,2.25173346963785,2.25173346963785,2.18754564920282,2.2493675914629,8226.20547669841,0.0,1.0
2009-06-19,18.94,18.94,18.89,18.89,978,2.2517453584729,2.2517453584729,2.24580094094789,2.24580094094789,8226.20547669841,0.0,1.0
2009-06-22,18.94,18.94,18.94,18.94,0,2.2517453584729,2.2517453584729,2.2517453584729,2.2517453584729,0,0.0,1.0
2009-06-23,18.25,18.6,18.25,18.41,5378,2.1697123966278,2.21132331930285,2.1697123966278,2.18873453270782,45235.7188687975,0.0,1.0
2009-06-24,18.01,18.4,18.01,18.4,2444,2.14117919250776,2.18754564920282,2.14117919250776,2.18754564920282,20557.1024387023,0.0,1.0
2009-06-25,17.26,18.02,16.0301,18.02,4044,2.05201292963264,2.14236807601276,1.90579214735251,2.14236807601276,34015.1073085567,0.0,1.0
2009-06-26,17.0,17.0,17.0,17.0,578,2.0211019585026,2.0211019585026,2.0211019585026,2.0211019585026,4861.70425923486,0.0,1.0
2009-06-29,17.9,17.945,17.9,17.94,578,2.12810147395274,2.13345144972525,2.12810147395274,2.13285700797275,4861.70425923485,0.0,1.0
2009-06-30,16.25,16.95,16.25,16.4101,578,1.95214671521251,2.03623918909859,1.95214671521251,1.97137986531132,4811.36992768371,0.17,1.0
2009-07-01,16.42,16.42,16.4,16.4,444,1.97256917315628,1.97256917315628,1.97016653104525,1.97016653104525,3695.93122472588,0.0,1.0
2009-07-02,16.306,16.306,16.26,16.26,578,1.9588741131234,1.9588741131234,1.95334803626803,1.95334803626803,4811.3699276837,0.0,1.0
2009-07-06,16.0,16.28,15.8,16.28,9467,1.92211368882463,1.95575067837906,1.89808726771432,1.95575067837906,78804.9119470269,0.0,1.0
2009-07-07,15.85,15.9,15.85,15.9,267,1.9040938729919,1.91010047826948,1.9040938729919,1.91010047826948,2222.55323649056,0.0,1.0
2009-07-08,15.988,16.35,15.988,16.35,444,1.92067210355801,1.96415992576767,1.92067210355801,1.96415992576767,3695.93122472589,0.0,1.0
2009-07-09,15.76,15.82,15.76,15.82,444,1.89328198349226,1.90048990982535,1.89328198349226,1.90048990982535,3695.93122472588,0.0,1.0
2009-07-10,15.75,15.75,15.75,15.75,178,1.89208066243675,1.89208066243675,1.89208066243675,1.89208066243675,1481.70215766037,0.0,1.0
2009-07-13,15.6799,16.21,15.56,16.21,3244,1.88365940183758,1.94734143099045,1.86925556238195,1.94734143099045,27003.6056148891,0.0,1.0
2009-07-14,15.0,15.65,15.0,15.56,3600,1.80198158327309,1.88006745188159,1.80198158327309,1.86925556238195,29967.0099302099,0.0,1.0
2009-07-15,15.57,15.6799,15.57,15.6799,800,1.87045688343747,1.88365940183758,1.87045688343747,1.88365940183758,6659.33554004663,0.0,1.0
2009-07-16,15.57,15.57,15.57,15.57,4,1.87045688343747,1.87045688343747,1.87045688343747,1.87045688343747,33.2966777002331,0.0,1.0
2009-07-17,15.25,15.48,15.25,15.48,3378,1.83201460966098,1.85964499393783,1.83201460966098,1.85964499393783,28119.0443178469,0.0,1.0
2009-07-20,15.7,16.071,15.7,15.72,1200,1.88607405715917,1.93064306831879,1.88607405715917,1.8884766992702,9989.00331006994,0.0,1.0
2009-07-21,15.7,15.7,15.7,15.7,178,1.88607405715917,1.88607405715917,1.88607405715917,1.88607405715917,1481.70215766037,0.0,1.0
2009-07-22,15.7,15.7,15.7,15.7,0,1.88607405715917,1.88607405715917,1.88607405715917,1.88607405715917,0,0.0,1.0
2009-07-23,15.8,16.0,15.8,15.95,4978,1.89808726771432,1.92211368882463,1.89808726771432,1.91610708354705,41437.7153979403,0.0,1.0
2009-07-24,15.55,15.7,15.55,15.7,1867,1.86805424132644,1.88607405715917,1.86805424132644,1.88607405715917,15541.2243165838,0.0,1.0
2009-07-27,16.5,16.5,15.51,15.51,578,1.9821797416004,1.9821797416004,1.86324895710438,1.86324895710438,4811.3699276837,0.0,1.0
2009-07-28,16.5,16.5,16.5,16.5,0,1.9821797416004,1.9821797416004,1.9821797416004,1.9821797416004,0,0.0,1.0
2009-07-29,16.0,16.01,16.0,16.01,1067,1.92211368882463,1.92331500988015,1.92211368882463,1.92331500988015,8881.8887765372,0.0,1.0
2009-07-30,16.0,16.52,16.0,16.52,1067,1.92211368882463,1.98458238371143,1.92211368882463,1.98458238371143,8881.8887765372,0.0,1.0
2009-07-31,16.32,16.39,15.5,16.39,2044,1.96055596260112,1.96896520998973,1.86204763604886,1.96896520998973,17014.6023048192,0.0,1.0
2009-08-03,16.1,16.55,15.51,15.51,2978,1.93412689937978,1.98818634687798,1.86324895710438,1.86324895710438,24789.3765478237,0.0,1.0
2009-08-04,16.47,16.47,16.152,16.31,4978,1.97857577843385,1.97857577843385,1.94037376886846,1.95935464154561,41437.7153979403,0.0,1.0
2009-08-05,16.0,16.4395,16.0,16.0,5778,1.92211368882463,1.97491174921453,1.92211368882463,1.92211368882463,48097.0509379868,0.0,1.0
2009-08-06,15.6,16.048,15.6,16.048,978,1.87406084660401,1.9278800298911,1.87406084660401,1.9278800298911,8141.03769770703,0.0,1.0
2009-08-07,15.65,16.142,15.58,15.61,17867,1.88006745188159,1.93917244781295,1.87165820449298,1.87526216765953,148727.935117517,0.0,1.0
2009-08-10,15.65,16.25,15.65,16.01,3600,1.88006745188159,1.95214671521251,1.88006745188159,1.92331500988015,29967.0099302099,0.0,1.0
2009-08-11,15.53,15.66,15.45,15.55,10400,1.86565159921541,1.88126877293711,1.85604103077128,1.86805424132644,86571.3620206061,0.0,1.0
2009-08-12,15.74,15.74,15.6,15.66,800,1.89087934138123,1.89087934138123,1.87406084660401,1.88126877293711,6659.33554004664,0.0,1.0
2009-08-13,15.75,16.2599,15.68,15.75,3867,1.89208066243675,1.95333602305747,1.88367141504814,1.89208066243675,32189.5631667003,0.0,1.0
2009-08-14,15.85,16.05,15.75,15.8,26400,1.9040938729919,1.92812029410221,1.89208066243675,1.89808726771432,219758.072821539,0.0,1.0
2009-08-17,15.85,15.85,15.85,15.85,0,1.9040938729919,1.9040938729919,1.9040938729919,1.9040938729919,0,0.0,1.0
2009-08-18,16.535,16.535,16.535,16.535,178,1.9863843652947,1.9863843652947,1.9863843652947,1.9863843652947,1481.70215766038,0.0,1.0
2009-08-19,15.77,16.495,15.73,16.11,2400,1.89448330454778,1.98157908107264,1.88967802032571,1.9353282204353,19978.0066201399,0.0,1.0
2009-08-20,15.7,16.1,15.7,16.1,2444,1.88607405715917,1.93412689937978,1.88607405715917,1.93412689937978,20344.2700748425,0.0,1.0
2009-08-21,15.8,15.8,15.8,15.8,44,1.89808726771432,1.89808726771432,1.89808726771432,1.89808726771432,366.263454702565,0.0,1.0
2009-08-24,15.7,16.0,15.7,16.0,1067,1.88607405715917,1.92211368882463,1.88607405715917,1.92211368882463,8881.88877653719,0.0,1.0
2009-08-25,15.75,15.76,15.75,15.76,578,1.89208066243675,1.89328198349226,1.89208066243675,1.89328198349226,4811.36992768368,0.0,1.0
2009-08-26,16.0,16.0,15.87,15.875,1867,1.92211368882463,1.92211368882463,1.90649651510293,1.90709717563069,15541.2243165838,0.0,1.0
2009-08-27,16.6,16.6,16.25,16.25,667,1.99419295215555,1.99419295215555,1.95214671521251,1.95214671521251,5552.22100651389,0.0,1.0
2009-08-28,16.61,16.61,16.61,16.61,267,1.99539427321107,1.99539427321107,1.99539427321107,1.99539427321107,2222.55323649056,0.0,1.0
2009-08-31,16.14,16.99,16.0,16.99,3200,1.93893218360185,2.04104447332065,1.92211368882463,2.04104447332065,26637.3421601865,0.0,1.0
2009-09-01,16.4,16.58,16.37,16.58,6578,1.97016653104525,1.99179031004452,1.9665625678787,1.99179031004452,54756.3864780333,0.0,1.0
2009-09-02,16.4,16.5,16.22,16.22,2444,1.97016653104525,1.9821797416004,1.94854275204597,1.94854275204597,20344.2700748424,0.0,1.0
2009-09-03,16.2,16.49,16.1,16.49,4844,1.94614010993494,1.98097842054488,1.93412689937978,1.98097842054488,40322.2766949823,0.0,1.0
2009-09-04,16.5,16.5,16.11,16.12,1778,1.9821797416004,1.9821797416004,1.9353282204353,1.93652954149081,14800.3732377536,0.0,1.0
2009-09-08,17.42,17.42,16.75,16.9999,3600,2.09270127870782,2.09270127870782,2.01221276798828,2.04223378116561,29967.0099302098,0.0,1.0
2009-09-09,17.4999,17.5,17.4999,17.5,400,2.10229983394138,2.10231184715194,2.10229983394138,2.10231184715194,3329.66777002332,0.0,1.0
2009-09-10,16.75,16.76,16.75,16.76,478,2.01221276798828,2.0134140890438,2.01221276798828,2.0134140890438,3978.95298517787,0.0,1.0
2009-09-11,16.33,17.26,16.28,16.31,667,1.96175728365664,2.07348014181957,1.95575067837906,1.95935464154561,5552.22100651388,0.0,1.0
2009-09-14,17.1,17.18,17.1,17.18,800,2.05425900493132,2.06386957337545,2.05425900493132,2.06386957337545,6659.33554004665,0.0,1.0
2009-09-15,16.29,17.0,16.29,16.49,13600,1.95695199943458,2.04224579437617,1.95695199943458,1.98097842054488,113208.704180793,0.0,1.0
2009-09-16,16.7692,16.77,16.74,16.7699,1200,2.01451930441487,2.01461541009932,2.01101144693277,2.01460339688876,9989.00331006998,0.0,1.0
2009-09-17,17.198,17.23,16.78,16.78,978,2.06603195127537,2.06987617865302,2.01581673115483,2.01581673115483,8141.03769770703,0.0,1.0
2009-09-18,17.5,17.5,17.5,17.5,267,2.10231184715194,2.10231184715194,2.10231184715194,2.10231184715194,2222.55323649056,0.0,1.0
2009-09-21,17.4899,17.4899,17.235,17.47,1867,2.10109851288587,2.10109851288587,2.07047683918078,2.09870788398539,15541.2243165838,0.0,1.0
2009-09-22,17.4,17.6,17.35,17.45,3067,2.09029863659678,2.11432505770709,2.08429203131921,2.09630524187436,25530.2276266539,0.0,1.0
2009-09-23,17.25,17.25,17.25,17.25,400,2.07227882076405,2.07227882076405,2.07227882076405,2.07227882076405,3329.66777002333,0.0,1.0
2009-09-24,17.25,17.25,17.25,17.25,0,2.07227882076405,2.07227882076405,2.07227882076405,2.07227882076405,0,0.0,1.0
2009-09-25,17.5,17.5,17.25,17.25,2400,2.10231184715194,2.10231184715194,2.07227882076405,2.07227882076405,19978.0066201399,0.0,1.0
2009-09-28,17.5,17.5,17.5,17.5,0,2.10231184715194,2.10231184715194,2.10231184715194,2.10231184715194,0,0.0,1.0
2009-09-29,17.01,17.01,16.7,16.72,844,2.04344711543169,2.04344711543169,2.00620616271071,2.00860880482174,7025.59899474918,0.0,1.0
2009-09-30,17.1,17.651,17.1,17.2,844,2.07468146287509,2.14153231001217,2.07468146287509,2.08681410300886,6956.44139028437,0.17,1.0
2009-10-01,17.0,17.0,17.0,17.0,178,2.06254882274131,2.06254882274131,2.06254882274131,2.06254882274131,1467.11678610263,0.0,1.0
2009-10-02,17.0,17.0,17.0,17.0,0,2.06254882274131,2.06254882274131,2.06254882274131,2.06254882274131,0,0.0,1.0
2009-10-05,17.125,17.719,17.125,17.719,267,2.07771462290853,2.14978250530314,2.07771462290853,2.14978250530314,2200.67517915395,0.0,1.0
2009-10-06,17.05,17.19,17.0,17.16,2667,2.0686151428082,2.08560083899548,2.06254882274131,2.08196104695535,21982.0251041332,0.0,1.0
2009-10-07,17.05,17.05,17.045,17.045,667,2.0686151428082,2.0686151428082,2.06800851080151,2.06800851080151,5497.56683331716,0.0,1.0
2009-10-08,16.9999,16.9999,16.9999,16.9999,178,2.06253669010118,2.06253669010118,2.06253669010118,2.06253669010118,1467.11678610263,0.0,1.0
2009-10-09,16.85,16.87,16.85,16.87,400,2.04434986254065,2.04677639056741,2.04434986254065,2.04677639056741,3296.89165416322,0.0,1.0
2009-10-12,17.22,17.22,17.22,17.22,44,2.08924063103561,2.08924063103561,2.08924063103561,2.08924063103561,362.658081957954,0.0,1.0
2009-10-13,16.52,16.89,16.32,16.32,4267,2.00431215009921,2.04920291859416,1.98004686983166,1.98004686983166,35169.591720786,0.0,1.0
2009-10-14,17.2499,17.2499,17.2499,17.2499,44,2.09286829043561,2.09286829043561,2.09286829043561,2.09286829043561,362.658081957954,0.0,1.0
2009-10-15,17.18,17.18,16.7,16.7,1244,2.0843875749821,2.0843875749821,2.02615090234,2.02615090234,10253.3330444476,0.0,1.0
2009-10-16,17.25,17.25,17.25,17.25,667,2.09288042307574,2.09288042307574,2.09288042307574,2.09288042307574,5497.56683331717,0.0,1.0
2009-10-19,16.52,16.8,16.51,16.8,1644,2.00431215009921,2.03828354247377,2.00309888608583,2.03828354247377,13550.2246986108,0.0,1.0
2009-10-20,16.5,16.64,16.5,16.6115,3467,2.00188562207245,2.01887131825973,2.00188562207245,2.01541351582161,28575.8084124597,0.0,1.0
2009-10-21,16.5,16.65,16.5,16.5,1600,2.00188562207245,2.02008458227311,2.00188562207245,2.00188562207245,13187.5666166529,0.0,1.0
2009-10-22,16.38,16.59,16.22,16.5,5778,1.98732645391192,2.01280499819285,1.96791422969789,2.00188562207245,47623.5999443877,0.0,1.0
2009-10-23,16.5,16.595,16.38,16.5,3067,2.00188562207245,2.01341163019953,1.98732645391192,2.00188562207245,25278.9167582965,0.0,1.0
2009-10-26,17.0,17.11,16.51,16.62,6444,2.06254882274131,2.07589472688846,2.00309888608583,2.01644479023298,53112.9245485695,0.0,1.0
2009-10-27,17.1,17.1,16.97,17.0,10667,2.07468146287509,2.07468146287509,2.05890903070118,2.06254882274131,87919.8581873974,0.0,1.0
2009-10-28,16.85,17.19,16.52,16.55,2578,2.04434986254065,2.08560083899548,2.00431215009921,2.00795194213934,21248.466711082,0.0,1.0
2009-10-29,16.61,16.85,16.61,16.85,2400,2.0152315262196,2.04434986254065,2.0152315262196,2.04434986254065,19781.3499249793,0.0,1.0
2009-10-30,16.5,16.59,16.5,16.5125,5378,2.00188562207245,2.01280499819285,2.00188562207245,2.00340220208917,44326.7082902245,0.0,1.0
2009-11-02,16.51,17.19,16.51,16.65,6400,2.00309888608583,2.08560083899548,2.00309888608583,2.02008458227311,52750.2664666114,0.0,1.0
2009-11-03,16.5,16.53,16.47,16.5001,8844,2.00188562207245,2.00552541411258,1.99824583003232,2.00189775471258,72894.2744735487,0.0,1.0
2009-11-04,16.5,16.5,16.5,16.5,0,2.00188562207245,2.00188562207245,2.00188562207245,2.00188562207245,0,0.0,1.0
2009-11-05,16.1,16.515,16.05,16.51,5867,1.95335506153736,2.00370551809252,1.94728874147047,2.00309888608583,48357.158337439,0.0,1.0
2009-11-06,15.52,17.0,15.52,17.0,1467,1.88298574876148,2.06254882274131,1.88298574876148,2.06254882274131,12091.3501416436,0.0,1.0
2009-11-09,15.52,15.52,15.52,15.52,0,1.88298574876148,1.88298574876148,1.88298574876148,1.88298574876148,0,0.0,1.0
2009-11-10,15.5,15.67,15.5,15.54,1644,1.88055922073473,1.90118470896214,1.88055922073473,1.88541227678824,13550.2246986108,0.0,1.0
2009-11-11,16.35,16.35,16.35,16.35,800,1.98368666187179,1.98368666187179,1.98368666187179,1.98368666187179,6593.78330832644,0.0,1.0
2009-11-12,15.7501,16.18,15.7501,16.18,578,1.91090295370929,1.96306117364438,1.91090295370929,1.96306117364438,4764.00844026585,0.0,1.0
2009-11-13,15.5,16.165,15.5,15.75,2267,1.88055922073473,1.96124127762431,1.88055922073473,1.91089082106916,18685.13344997,0.0,1.0
2009-11-16,15.3,15.53,15.11,15.53,5244,1.85629394046718,1.88419901277486,1.83324192421301,1.88419901277486,43222.2495860798,0.0,1.0
2009-11-17,15.1,15.13,15.1,15.13,800,1.83202866019964,1.83566845223977,1.83202866019964,1.83566845223977,6593.78330832642,0.0,1.0
2009-11-18,15.19,15.32,15.15,15.26,800,1.84294803632003,1.85872046849394,1.83809498026652,1.85144088441367,6593.78330832644,0.0,1.0
2009-11-19,15.0,15.396,14.9,15.03,4267,1.81989602006586,1.8679412749956,1.80776337993209,1.823535812106,35169.5917207862,0.0,1.0
2009-11-20,14.85,15.0,14.85,15.0,444,1.80169705986521,1.81989602006586,1.80169705986521,1.81989602006586,3659.54973612116,0.0,1.0
2009-11-23,15.25,15.2501,15.22,15.22,4578,1.8502276204003,1.85023975304043,1.84658782836016,1.84658782836016,37732.9249818979,0.0,1.0
2009-11-24,15.0,15.25,14.9,14.92,2400,1.81989602006586,1.8502276204003,1.80776337993209,1.81018990795885,19781.3499249793,0.0,1.0
2009-11-25,14.9,14.9,14.9,14.9,978,1.80776337993209,1.80776337993209,1.80776337993209,1.80776337993209,8060.90009442907,0.0,1.0
2009-11-27,14.9,14.9,14.9,14.9,0,1.80776337993209,1.80776337993209,1.80776337993209,1.80776337993209,0,0.0,1.0
2009-11-30,14.9,14.9001,14.9,14.9,1200,1.80776337993209,1.80777551257223,1.80776337993209,1.80776337993209,9890.67496248966,0.0,1.0
2009-12-01,14.96,15.22,14.9,14.9,28178,1.81504296401236,1.84658782836016,1.80776337993209,1.80776337993209,232249.532577527,0.0,1.0
2009-12-02,14.8,15.1,14.8,15.0999,2000,1.79563073979832,1.83202866019964,1.79563073979832,1.8320165275595,16484.4582708161,0.0,1.0
2009-12-03,14.85,15.0,14.85,14.97,2400,1.80169705986521,1.81989602006586,1.80169705986521,1.81625622802573,19781.3499249792,0.0,1.0
2009-12-04,14.89,14.95,14.87,14.9001,2667,1.80655011591871,1.81382969999898,1.80412358789196,1.80777551257223,21982.0251041333,0.0,1.0
2009-12-07,14.5,14.85,14.31,14.85,5378,1.759232819397,1.80169705986521,1.73618080314283,1.80169705986521,44326.7082902245,0.0,1.0
2009-12-08,15.13,15.13,14.27,14.4,6667,1.83566845223977,1.83566845223977,1.73132774708933,1.74710017926323,54950.9416457654,0.0,1.0
2009-12-09,14.5,14.9985,14.5,14.53,6267,1.759232819397,1.81971403046386,1.759232819397,1.76287261143713,51654.0499916022,0.0,1.0
2009-12-10,14.31,14.96,14.15,14.31,3644,1.73618080314283,1.81504296401236,1.7167685789288,1.73618080314283,30034.682969427,0.0,1.0
2009-12-11,14.9899,14.9899,14.9899,14.9899,44,1.81867062341235,1.81867062341235,1.81867062341235,1.81867062341235,362.658081957954,0.0,1.0
2009-12-14,14.77,14.87,14.7,14.7,11067,1.79199094775819,1.80412358789196,1.78349809966455,1.78349809966455,91216.7498415606,0.0,1.0
2009-12-15,14.5,14.5,14.5,14.5,44,1.759232819397,1.759232819397,1.759232819397,1.759232819397,362.658081957954,0.0,1.0
2009-12-16,14.35,14.6,14.22,14.55,13778,1.74103385919634,1.77136545953077,1.72526142702244,1.76529913946389,113561.433027652,0.0,1.0
2009-12-17,14.91,14.91,14.325,14.5,7378,1.80897664394547,1.80897664394547,1.7380006991629,1.759232819397,60811.1665610405,0.0,1.0
2009-12-18,14.6,14.895,14.38,14.38,6978,1.77136545953077,1.8071567479254,1.74467365123648,1.74467365123648,57514.2749068774,0.0,1.0
2009-12-21,14.5,14.9,14.42,14.42,6844,1.759232819397,1.80776337993209,1.74952670728998,1.74952670728998,56409.8162027327,0.0,1.0
2009-12-22,14.59,14.75,14.5,14.75,2267,1.7701521955174,1.78956441973143,1.759232819397,1.78956441973143,18685.13344997,0.0,1.0
2009-12-23,14.6,14.9,14.6,14.8999,6267,1.77136545953077,1.80776337993209,1.77136545953077,1.80775124729196,51654.0499916023,0.0,1.0
2009-12-24,14.8,14.98,14.7,14.96,1378,1.79563073979832,1.81746949203911,1.78349809966455,1.81504296401236,11357.7917485923,0.0,1.0
2009-12-28,14.9,14.9,14.7515,14.8,1378,1.80776337993209,1.80776337993209,1.78974640933344,1.79563073979832,11357.7917485923,0.0,1.0
2009-12-29,15.0,15.0,14.94,14.94,1778,1.81989602006586,1.81989602006586,1.8126164359856,1.8126164359856,14654.6834027555,0.0,1.0
2009-12-30,15.9,15.96,15.2,15.2,10667,1.94971526949723,1.95707268560854,1.86387874819861,1.86387874819861,86989.7787915134,0.17,1.0
2009-12-31,16.22,17.19,15.984,15.99,10578,1.98895482209088,2.1078997158904,1.96001565205306,1.96075139366419,86263.9805059184,0.0,1.0
2010-01-04,16.51,16.9999,16.3401,16.93,4400,2.02451566662888,2.08458896917773,2.00368191667369,2.07601757940806,35882.1624339233,0.0,1.0
2010-01-05,16.44,16.9,16.31,16.47,3378,2.01593201449902,2.0723388713524,1.99999094625785,2.01961072255468,27547.7147049529,0.0,1.0
2010-01-06,16.7,16.85,16.22,16.82,3200,2.04781415098137,2.06620769125964,1.98895482209088,2.06252898320399,26096.1181337623,0.0,1.0
2010-01-07,16.5001,16.58,16.46,16.46,4800,2.02330169297052,2.03309931875875,2.01838448653613,2.01838448653613,39144.1772006435,0.0,1.0
2010-01-08,16.75,16.75,16.63,16.75,3644,2.05394533107413,2.05394533107413,2.0392304988515,2.05394533107413,29716.9545248218,0.0,1.0
2010-01-11,16.85,16.85,16.51,16.7,5378,2.06620769125964,2.06620769125964,2.02451566662888,2.04781415098137,43857.7885385544,0.0,1.0
2010-01-12,17.0,17.0,16.75,16.75,3867,2.08460123153792,2.08460123153792,2.05394533107413,2.05394533107413,31535.5277572684,0.0,1.0
2010-01-13,17.0,17.0,17.0,17.0,0,2.08460123153792,2.08460123153792,2.08460123153792,2.08460123153792,0,0.0,1.0
2010-01-14,16.87,16.87,16.85,16.85,400,2.06866016329675,2.06866016329675,2.06620769125964,2.06620769125964,3262.01476672029,0.0,1.0
2010-01-15,17.25,17.5,16.92,17.5,4400,2.11525713200171,2.1459130324655,2.0747913433895,2.1459130324655,35882.1624339233,0.0,1.0
2010-01-19,17.3,17.39,17.2,17.39,2044,2.12138831209447,2.13242443626144,2.10912595190895,2.13242443626144,16668.8954579407,0.0,1.0
2010-01-20,17.21,17.4,17.21,17.29,1867,2.1103521879275,2.13365067227999,2.1103521879275,2.12016207607592,15225.453923667,0.0,1.0
2010-01-21,17.9899,18.0,17.21,17.2101,8178,2.20598633501435,2.20722483339309,2.1103521879275,2.11036445028769,66691.8919055965,0.0,1.0
2010-01-22,18.48,18.48,17.52,17.96,6044,2.26608416228357,2.26608416228357,2.14836550450261,2.20231988931888,49289.0431251437,0.0,1.0
2010-01-25,18.46,18.71,18.29,18.5,2044,2.26363169024647,2.29428759071026,2.24278567793109,2.26853663432068,16668.8954579407,0.0,1.0
2010-01-26,18.39,18.65,18.0,18.36,16578,2.25504803811661,2.28693017459895,2.20722483339309,2.25136933006095,135194.202006722,0.0,1.0
2010-01-27,18.34,18.51,18.185,18.24,3200,2.24891685802385,2.26976287033923,2.2299101997363,2.23665449783833,26096.1181337623,0.0,1.0
2010-01-28,18.3515,18.5,18.35,18.48,978,2.25032702944518,2.26853663432068,2.2501430940424,2.26608416228357,7975.62610463113,0.0,1.0
2010-01-29,18.5001,18.54,18.5,18.54,1378,2.26854889668086,2.27344157839488,2.26853663432068,2.27344157839488,11237.6408713514,0.0,1.0
2010-02-01,18.91,19.0,18.5,18.5,978,2.3188123110813,2.32984843524826,2.26853663432068,2.26853663432068,7975.62610463111,0.0,1.0
2010-02-02,19.0,19.25,19.0,19.25,3867,2.32984843524826,2.36050433571205,2.32984843524826,2.36050433571205,31535.5277572685,0.0,1.0
2010-02-03,18.9,19.02,18.71,19.0,2444,2.31758607506274,2.33230090728536,2.29428759071026,2.32984843524826,19930.910224661,0.0,1.0
2010-02-04,18.93,19.09,18.72,18.75,5467,2.3212647831184,2.34088455941523,2.29551382672881,2.29919253478447,44583.5868241496,0.0,1.0
2010-02-05,19.1499,19.242,18.85,19.215,2044,2.34822971316635,2.35952334689721,2.31145489496999,2.35621250964712,16668.8954579407,0.0,1.0
2010-02-08,19.1,19.25,19.05,19.09,26267,2.34211079543378,2.36050433571205,2.33597961534102,2.34088455941523,214208.354693605,0.0,1.0
2010-02-09,19.1,19.1,19.1,19.1,0,2.34211079543378,2.34211079543378,2.34211079543378,2.34211079543378,0,0.0,1.0
2010-02-10,19.05,19.15,19.05,19.15,2400,2.33597961534102,2.34824197552654,2.33597961534102,2.34824197552654,19572.0886003218,0.0,1.0
2010-02-11,18.9,19.05,18.9,19.05,2178,2.31758607506274,2.33597961534102,2.31758607506274,2.33597961534102,17761.670404792,0.0,1.0
2010-02-12,19.14,19.14,18.9,18.9,400,2.34701573950799,2.34701573950799,2.31758607506274,2.31758607506274,3262.01476672029,0.0,1.0
2010-02-16,18.86,19.22,18.858,19.22,1467,2.31268113098854,2.3568256276564,2.31243588378483,2.3568256276564,11963.4391569467,0.0,1.0
2010-02-17,18.77,18.9,18.56,18.8501,4578,2.30164500682157,2.31758607506274,2.27589405043199,2.31146715733017,37333.7590051138,0.0,1.0
2010-02-18,18.78,18.78,18.77,18.77,400,2.30287124284012,2.30287124284012,2.30164500682157,2.30164500682157,3262.0147667203,0.0,1.0
2010-02-19,18.705,18.9001,18.705,18.88,1467,2.29367447270099,2.31759833742293,2.29367447270099,2.31513360302564,11963.4391569467,0.0,1.0
2010-02-22,18.46,18.72,18.42,18.72,3600,2.26363169024647,2.29551382672881,2.25872674617226,2.29551382672881,29358.1329004826,0.0,1.0
2010-02-23,18.45,18.85,18.45,18.5,7244,2.26240545422792,2.31145489496999,2.26240545422792,2.26853663432068,59075.0874253045,0.0,1.0
2010-02-24,18.4,18.5,18.4,18.5,400,2.25627427413516,2.26853663432068,2.25627427413516,2.26853663432068,3262.01476672029,0.0,1.0
2010-02-25,18.5,18.55,18.5,18.5,3778,2.26853663432068,2.27466781441343,2.26853663432068,2.26853663432068,30809.7294716731,0.0,1.0
2010-02-26,18.5,18.5,18.5,18.5,44,2.26853663432068,2.26853663432068,2.26853663432068,2.26853663432068,358.821624339232,0.0,1.0
2010-03-01,18.55,18.76,18.55,18.76,1600,2.27466781441343,2.30041877080302,2.27466781441343,2.30041877080302,13048.0590668812,0.0,1.0
2010-03-02,18.55,18.55,18.475,18.5,5644,2.27466781441343,2.27466781441343,2.2654710442743,2.26853663432068,46027.0283584234,0.0,1.0
2010-03-03,18.5,18.53,18.5,18.53,978,2.26853663432068,2.27221534237633,2.26853663432068,2.27221534237633,7975.6261046311,0.0,1.0
2010-03-04,18.5,18.5,18.5,18.5,0,2.26853663432068,2.26853663432068,2.26853663432068,2.26853663432068,0,0.0,1.0
2010-03-05,18.35,18.5,18.35,18.5,2667,2.2501430940424,2.26853663432068,2.2501430940424,2.26853663432068,21749.4834571076,0.0,1.0
2010-03-08,18.75,18.75,18.5,18.5,12800,2.29919253478447,2.29919253478447,2.26853663432068,2.26853663432068,104384.472535049,0.0,1.0
2010-03-09,18.782,18.849,18.5,18.5,1378,2.30311649004383,2.31133227136813,2.26853663432068,2.26853663432068,11237.6408713514,0.0,1.0
2010-03-10,18.75,18.75,18.75,18.75,2844,2.29919253478447,2.29919253478447,2.29919253478447,2.29919253478447,23192.9249913813,0.0,1.0
2010-03-11,18.76,18.95,18.75,18.95,1244,2.30041877080302,2.3237172551555,2.29919253478447,2.3237172551555,10144.8659245001,0.0,1.0
2010-03-12,18.76,18.76,18.76,18.76,900,2.30041877080302,2.30041877080302,2.30041877080302,2.30041877080302,7339.53322512066,0.0,1.0
2010-03-15,18.8,18.8,18.8,18.8,444,2.30532371487723,2.30532371487723,2.30532371487723,2.30532371487723,3620.83639105952,0.0,1.0
2010-03-16,18.8,18.94,18.8,18.835,1600,2.30532371487723,2.32249101913695,2.30532371487723,2.30961554094216,13048.0590668812,0.0,1.0
2010-03-17,18.8,18.9999,18.8,18.9999,1778,2.30532371487723,2.32983617288808,2.30532371487723,2.32983617288808,14499.6556380717,0.0,1.0
2010-03-18,18.8,18.8,18.8,18.8,0,2.30532371487723,2.30532371487723,2.30532371487723,2.30532371487723,0,0.0,1.0
2010-03-19,18.85,18.85,18.8,18.8,4978,2.31145489496999,2.31145489496999,2.30532371487723,2.30532371487723,40595.773771834,0.0,1.0
2010-03-22,19.0,19.0,18.8,18.8,2178,2.32984843524826,2.32984843524826,2.30532371487723,2.30532371487723,17761.670404792,0.0,1.0
2010-03-23,19.01,19.01,18.8,18.8,2844,2.33107467126681,2.33107467126681,2.30532371487723,2.30532371487723,23192.9249913813,0.0,1.0
2010-03-24,18.9,19.0501,18.8001,18.8001,2578,2.31758607506274,2.33599187770121,2.30533597723741,2.30533597723741,21023.6851715123,0.0,1.0
2010-03-25,19.0,19.0,18.81,18.8715,2178,2.32984843524826,2.32984843524826,2.30654995089578,2.31409130240987,17761.670404792,0.0,1.0
2010-03-26,19.25,19.5,19.19,19.19,2978,2.36050433571205,2.39116023617585,2.35314691960074,2.35314691960074,24285.6999382326,0.0,1.0
2010-03-29,19.4999,19.5,19.1001,19.23,2400,2.39114797381566,2.39116023617585,2.34212305779396,2.35805186367495,19572.0886003218,0.0,1.0
2010-03-30,18.96,18.96,18.96,18.96,178,2.32494349117405,2.32494349117405,2.32494349117405,2.32494349117405,1451.59657119053,0.0,1.0
2010-03-31,19.3,19.3001,19.205,19.205,1867,2.36663551580481,2.366647778165,2.35498627362857,2.35498627362857,15225.453923667,0.0,1.0
2010-04-01,19.4822,19.49,19.25,19.49,2444,2.38897753606282,2.3899340001573,2.36050433571205,2.3899340001573,19930.910224661,0.0,1.0
2010-04-05,19.64,19.75,19.35,19.5,7644,2.40832754043557,2.42181613663964,2.37276669589757,2.39116023617585,62337.1021920249,0.0,1.0
2010-04-06,20.0,20.0,19.52,19.52,5778,2.45247203710343,2.45247203710343,2.39361270821295,2.39361270821295,47119.8033052747,0.0,1.0
2010-04-07,20.08,20.08,20.0,20.0,1244,2.46228192525185,2.46228192525185,2.45247203710343,2.45247203710343,10144.8659245001,0.0,1.0
2010-04-08,20.35,20.47,20.16,20.16,844,2.49539029775274,2.51010512997536,2.47209181340026,2.47209181340026,6882.85115777983,0.0,1.0
2010-04-09,20.5,20.5,19.86,20.49,2444,2.51378383803102,2.51378383803102,2.43530473284371,2.51255760201247,19930.910224661,0.0,1.0
2010-04-12,20.55,21.0,20.34,21.0,1378,2.54076103043916,2.59639813329549,2.5147970491062,2.59639813329549,11145.4401499166,0.17,1.0
2010-04-13,20.68,21.0,20.64,21.0,1378,2.55683397126432,2.59639813329549,2.55188845101042,2.59639813329549,11145.4401499166,0.0,1.0
2010-04-14,20.96,21.0,20.96,20.98,400,2.59145261304159,2.59639813329549,2.59145261304159,2.59392537316854,3235.25113205126,0.0,1.0
2010-04-15,20.85,20.88,20.7,20.88,400,2.57785243234338,2.5815615725338,2.55930673139127,2.5815615725338,3235.25113205125,0.0,1.0
2010-04-16,21.32,21.35,20.94,20.94,978,2.63596229532666,2.63967143551708,2.58897985291464,2.58897985291464,7910.18901786532,0.0,1.0
2010-04-19,22.66,22.77,21.32,21.7,5378,2.80163722383218,2.81523740453039,2.63596229532666,2.68294473773867,43497.9514704292,0.0,1.0
2010-04-20,22.23,22.23,22.06,22.17,3600,2.7484728811028,2.7484728811028,2.72745442002374,2.74105460072195,29117.2601884613,0.0,1.0
2010-04-21,22.45,22.7899,21.88,21.95,10044,2.77567324249922,2.81769780085671,2.7051995788812,2.71385423932552,81237.1559258072,0.0,1.0
2010-04-22,22.3515,22.4,22.0,22.0,2044,2.76349489887401,2.76949134218185,2.72003613964289,2.72003613964289,16532.1332847819,0.0,1.0
2010-04-23,22.35,22.35,22.35,22.35,0,2.76330944186448,2.76330944186448,2.76330944186448,2.76330944186448,0,0.0,1.0
2010-04-26,22.08,22.385,22.08,22.385,578,2.72992718015069,2.76763677208664,2.72992718015069,2.76763677208664,4674.93788581406,0.0,1.0
2010-04-27,22.0,22.27,22.0,22.06,978,2.72003613964289,2.75341840135669,2.72003613964289,2.72745442002374,7910.18901786533,0.0,1.0
2010-04-28,21.765,22.0,21.095,22.0,5378,2.69098120815125,2.72003613964289,2.60814374389849,2.72003613964289,43497.9514704292,0.0,1.0
2010-04-29,21.67,22.15,21.034,21.105,2444,2.67923559754825,2.738581840595,2.6006018255113,2.60938012396197,19767.3844168332,0.0,1.0
2010-04-30,22.0,22.32,21.37,21.67,14800,2.72003613964289,2.75960030167406,2.64214419564403,2.67923559754825,119704.291885897,0.0,1.0
2010-05-03,22.32,22.46,21.11,21.15,4044,2.75960030167406,2.7769096225627,2.6099983139937,2.6149438342476,32708.3889450382,0.0,1.0
2010-05-04,22.74,23.24,21.355,21.355,4844,2.81152826433997,2.87334726751367,2.64028962554882,2.64028962554882,39178.8912091407,0.0,1.0
2010-05-05,22.795,22.9,21.76,22.57,8667,2.81832835468908,2.83131034535556,2.69036301811952,2.79050980326091,70099.8039037206,0.0,1.0
2010-05-06,22.6,22.6,22.25,22.25,5378,2.79421894345134,2.79421894345134,2.75094564122974,2.75094564122974,43497.9514704291,0.0,1.0
2010-05-07,21.81,21.81,21.1,21.3,667,2.69654491843689,2.69654491843689,2.60876193393023,2.63348953519971,5394.78126269546,0.0,1.0
2010-05-10,22.812,22.89,22.01,22.72,8844,2.82043020079699,2.83007396529208,2.72127251970637,2.80905550421302,71531.4025296532,0.0,1.0
2010-05-11,22.48,23.15,22.13,22.13,844,2.77938238268965,2.86221984694241,2.73610908046806,2.73610908046806,6826.37988862814,0.0,1.0
2010-05-12,22.305,22.9,22.25,22.415,1244,2.75774573157885,2.83131034535556,2.75094564122974,2.77134591227707,10061.6310206794,0.0,1.0
2010-05-13,22.29,22.48,22.15,22.15,3778,2.75589116148364,2.77938238268965,2.738581840595,2.738581840595,30556.9469422241,0.0,1.0
2010-05-14,22.68,23.21,22.51,22.54,3867,2.80410998395913,2.86963812732325,2.78309152288007,2.78680066307049,31276.7903191055,0.0,1.0
2010-05-17,22.5,22.55,22.5,22.55,2000,2.7818551428166,2.78803704313397,2.7818551428166,2.78803704313397,16176.2556602563,0.0,1.0
2010-05-18,22.55,22.71,22.55,22.65,1644,2.78803704313397,2.80781912414955,2.78803704313397,2.80040084376871,13296.8821527306,0.0,1.0
2010-05-19,22.51,22.9,22.4,22.55,14444,2.78309152288007,2.83131034535556,2.76949134218185,2.78803704313397,116824.918378371,0.0,1.0
2010-05-20,22.365,22.5,22.11,22.29,7467,2.7651640119597,2.7818551428166,2.73363632034111,2.75589116148364,60394.0505075667,0.0,1.0
2010-05-21,22.44,22.44,22.26,22.26,7244,2.77443686243575,2.77443686243575,2.75218202129322,2.75218202129322,58590.3980014483,0.0,1.0
2010-05-24,22.04,22.45,22.04,22.22,2000,2.72498165989679,2.77567324249922,2.72498165989679,2.74723650103932,16176.2556602563,0.0,1.0
2010-05-25,21.89,21.89,21.05,21.05,1467,2.70643595894468,2.70643595894468,2.60258003361286,2.60258003361286,11865.283526798,0.0,1.0
2010-05-26,22.5,22.66,22.0,22.0,4178,2.7818551428166,2.80163722383218,2.72003613964289,2.72003613964289,33792.1980742753,0.0,1.0
2010-05-27,22.5,22.6,22.27,22.35,3200,2.7818551428166,2.79421894345134,2.75341840135669,2.76330944186448,25882.00905641,0.0,1.0
2010-05-28,22.41,22.86,22.27,22.27,1778,2.77072772224533,2.82636482510166,2.75341840135669,2.75341840135669,14380.6912819678,0.0,1.0
2010-06-01,22.35,22.35,22.34,22.34,267,2.76330944186448,2.76330944186448,2.76207306180101,2.76207306180101,2159.53013064422,0.0,1.0
2010-06-02,22.7,23.0,22.7,22.7,1200,2.80658274408608,2.8436741459903,2.80658274408608,2.80658274408608,9705.75339615376,0.0,1.0
2010-06-03,22.5,23.0,22.5,23.0,3200,2.7818551428166,2.8436741459903,2.7818551428166,2.8436741459903,25882.00905641,0.0,1.0
2010-06-04,22.33,22.52,22.32,22.5,1644,2.76083668173754,2.78432790294354,2.75960030167406,2.7818551428166,13296.8821527306,0.0,1.0
2010-06-07,22.32,22.5,22.27,22.27,7778,2.75960030167406,2.7818551428166,2.75341840135669,2.75341840135669,62909.4582627367,0.0,1.0
2010-06-08,22.35,22.38,22.35,22.38,1378,2.76330944186448,2.76701858205491,2.76330944186448,2.76701858205491,11145.4401499166,0.0,1.0
2010-06-09,22.49,22.75,22.05,22.75,2267,2.78061876275312,2.81276464440345,2.72621803996026,2.81276464440345,18335.7857909005,0.0,1.0
2010-06-10,21.65,21.69,21.045,21.328,1600,2.6767628374213,2.6817083576752,2.60196184358112,2.63695139937744,12941.004528205,0.0,1.0
2010-06-11,22.05,22.05,22.05,22.05,178,2.72621803996026,2.72621803996026,2.72621803996026,2.72621803996026,1439.68675376281,0.0,1.0
2010-06-14,22.32,22.5,22.31,22.31,2267,2.75960030167406,2.7818551428166,2.75836392161059,2.75836392161059,18335.7857909005,0.0,1.0
2010-06-15,22.0,22.0,21.99,22.0,1467,2.72003613964289,2.72003613964289,2.71879975957942,2.72003613964289,11865.283526798,0.0,1.0
2010-06-16,22.21,22.22,22.21,22.21,2578,2.74600012097585,2.74723650103932,2.74600012097585,2.74600012097585,20851.1935460703,0.0,1.0
2010-06-17,22.21,22.21,22.21,22.21,267,2.74600012097585,2.74600012097585,2.74600012097585,2.74600012097585,2159.53013064421,0.0,1.0
2010-06-18,22.4,22.5,21.64,21.64,1867,2.76949134218185,2.7818551428166,2.67552645735783,2.67552645735783,15100.5346588493,0.0,1.0
2010-06-21,22.4,22.4,22.4,22.4,0,2.76949134218185,2.76949134218185,2.76949134218185,2.76949134218185,0,0.0,1.0
2010-06-22,22.02,22.965,22.01,22.87,4844,2.72250889976984,2.83934681576814,2.72127251970637,2.82760120516513,39178.8912091407,0.0,1.0
2010-06-23,22.34,22.34,22.02,22.02,2000,2.76207306180101,2.76207306180101,2.72250889976984,2.72250889976984,16176.2556602563,0.0,1.0
2010-06-24,22.43,22.43,22.04,22.04,400,2.77320048237228,2.77320048237228,2.72498165989679,2.72498165989679,3235.25113205125,0.0,1.0
2010-06-25,22.43,22.43,22.43,22.43,0,2.77320048237228,2.77320048237228,2.77320048237228,2.77320048237228,0,0.0,1.0
2010-06-28,22.0,22.0,21.97,21.9999,1200,2.72003613964289,2.72003613964289,2.71632699945247,2.72002377584226,9705.75339615378,0.0,1.0
2010-06-29,22.0,22.0,22.0,22.0,1000,2.74105460072195,2.74105460072195,2.74105460072195,2.74105460072195,8026.10790540457,0.17,1.0
2010-06-30,21.33,21.52,21.005,21.52,6578,2.65757702879087,2.68124977306984,2.61708417673475,2.68124977306984,52795.7378017513,0.0,1.0
2010-07-01,21.25,21.265,21.25,21.25,1467,2.64760955751552,2.64947845837965,2.64760955751552,2.64760955751552,11774.3002972285,0.0,1.0
2010-07-02,21.51,21.65,21.51,21.51,4000,2.68000383916042,2.69744691389228,2.68000383916042,2.68000383916042,32104.4316216182,0.0,1.0
2010-07-06,21.55,22.2385,20.8,21.58,5467,2.68498757479809,2.7707701244616,2.59154253159166,2.68872537652635,43878.7319188468,0.0,1.0
2010-07-07,21.15,21.55,21.15,21.55,3200,2.63515021842133,2.68498757479809,2.63515021842133,2.68498757479809,25683.5452972946,0.0,1.0
2010-07-08,21.76,21.76,21.15,21.15,1644,2.71115218689589,2.71115218689589,2.63515021842133,2.63515021842133,13194.9213964851,0.0,1.0
2010-07-09,21.8,21.85,21.17,21.17,2978,2.71613592253357,2.72236559208067,2.63764208624017,2.63764208624017,23901.7493422948,0.0,1.0
2010-07-12,21.58,21.68,21.41,21.41,1067,2.68872537652635,2.70118471562054,2.66754450006623,2.66754450006623,8563.85713506667,0.0,1.0
2010-07-13,21.65,21.76,21.65,21.65,1067,2.69744691389228,2.71115218689589,2.69744691389228,2.69744691389228,8563.85713506668,0.0,1.0
2010-07-14,21.5501,21.5501,21.55,21.55,400,2.68500003413719,2.68500003413719,2.68498757479809,2.68498757479809,3210.44316216182,0.0,1.0
2010-07-15,21.6001,21.6001,21.6,21.6,5778,2.69122970368428,2.69122970368428,2.69121724434519,2.69121724434519,46374.8514774276,0.0,1.0
2010-07-16,21.61,22.0,21.5,21.5,800,2.69246317825461,2.74105460072195,2.678757905251,2.678757905251,6420.88632432364,0.0,1.0
2010-07-19,21.89,22.44,21.89,21.97,2800,2.72734932771834,2.79587569273639,2.72734932771834,2.73731679899369,22473.1021351328,0.0,1.0
2010-07-20,21.81,21.8101,21.81,21.8101,267,2.71738185644299,2.71739431578208,2.71738185644299,2.71739431578208,2142.97081074302,0.0,1.0
2010-07-21,21.85,22.324,21.85,22.324,578,2.72236559208067,2.78142285938713,2.72236559208067,2.78142285938713,4639.09036932383,0.0,1.0
2010-07-22,22.54,22.6,21.81,21.81,1778,2.80833503183058,2.8158106352871,2.71738185644299,2.71738185644299,14270.4198558093,0.0,1.0
2010-07-23,22.6,22.6,22.57,22.57,267,2.8158106352871,2.8158106352871,2.81207283355884,2.81207283355884,2142.97081074301,0.0,1.0
2010-07-26,22.45,22.95,21.75,22.95,2444,2.79712162664581,2.85941832211676,2.70990625298648,2.85941832211676,19615.8077208087,0.0,1.0
2010-07-27,22.45,22.45,21.92,22.18,3867,2.79712162664581,2.79712162664581,2.7310871294466,2.76348141109149,31036.9592701994,0.0,1.0
2010-07-28,21.87,21.922,21.87,21.87,578,2.7248574598995,2.73133631622848,2.7248574598995,2.7248574598995,4639.09036932384,0.0,1.0
2010-07-29,21.87,21.87,21.87,21.87,100,2.7248574598995,2.7248574598995,2.7248574598995,2.7248574598995,802.610790540457,0.0,1.0
2010-07-30,22.25,22.25,22.25,22.25,400,2.77220294845743,2.77220294845743,2.77220294845743,2.77220294845743,3210.44316216182,0.0,1.0
2010-08-02,22.22,22.5,21.9,22.5,1867,2.76846514672917,2.80335129619291,2.72859526162776,2.80335129619291,14984.7434593903,0.0,1.0
2010-08-03,21.89,21.9,21.5,21.57,978,2.72734932771834,2.72859526162776,2.678757905251,2.68747944261693,7849.53353148567,0.0,1.0
2010-08-04,21.85,22.09,21.8,21.8,6444,2.72236559208067,2.75226800590672,2.71613592253357,2.71613592253357,51720.2393424269,0.0,1.0
2010-08-05,21.9,22.0,21.9,22.0,5378,2.72859526162776,2.74105460072195,2.72859526162776,2.74105460072195,43164.4083152658,0.0,1.0
2010-08-06,21.9,21.9,21.9,21.9,0,2.72859526162776,2.72859526162776,2.72859526162776,2.72859526162776,0,0.0,1.0
2010-08-09,22.395,22.395,21.92,21.92,267,2.790268990144,2.790268990144,2.7310871294466,2.7310871294466,2142.97081074302,0.0,1.0
2010-08-10,21.98,22.44,21.98,22.32,1867,2.73856273290311,2.79587569273639,2.73856273290311,2.78092448582336,14984.7434593903,0.0,1.0
2010-08-11,22.09,22.4385,21.98,22.0,2267,2.75226800590672,2.79568880264998,2.73856273290311,2.74105460072195,18195.1866215522,0.0,1.0
2010-08-12,22.09,22.09,22.09,22.09,0,2.75226800590672,2.75226800590672,2.75226800590672,2.75226800590672,0,0.0,1.0
2010-08-13,22.09,22.09,22.09,22.09,0,2.75226800590672,2.75226800590672,2.75226800590672,2.75226800590672,0,0.0,1.0
2010-08-16,22.44,22.44,21.98,22.0,12044,2.79587569273639,2.79587569273639,2.73856273290311,2.74105460072195,96666.4436126926,0.0,1.0
2010-08-17,22.44,22.44,21.8501,22.44,3067,2.79587569273639,2.79587569273639,2.72237805141976,2.79587569273639,24616.0729458758,0.0,1.0
2010-08-18,22.28,22.54,22.06,22.07,2178,2.77594075018569,2.80833503183058,2.74853020417847,2.74977613808788,17480.8630179711,0.0,1.0
2010-08-19,21.54,22.09,21.35,21.46,2667,2.68374164088867,2.75226800590672,2.66006889660971,2.67377416961332,21405.629783714,0.0,1.0
2010-08-20,22.39,22.39,21.5,21.5,2844,2.7896460231893,2.7896460231893,2.678757905251,2.678757905251,22826.2508829705,0.0,1.0
2010-08-23,22.25,22.41,22.25,22.39,1378,2.77220294845743,2.79213789100813,2.77220294845743,2.7896460231893,11059.9766936475,0.0,1.0
2010-08-24,22.51,22.75,22.51,22.75,578,2.80459723010232,2.83449964392838,2.80459723010232,2.83449964392838,4639.09036932384,0.0,1.0
2010-08-25,22.25,22.25,21.75,22.25,3378,2.77220294845743,2.77220294845743,2.70990625298648,2.77220294845743,27112.1925044566,0.0,1.0
2010-08-26,22.25,22.25,22.25,22.25,0,2.77220294845743,2.77220294845743,2.77220294845743,2.77220294845743,0,0.0,1.0
2010-08-27,22.37,22.5,22.37,22.47,444,2.78715415537046,2.80335129619291,2.78715415537046,2.79961349446465,3563.59190999962,0.0,1.0
2010-08-30,22.5,22.5,22.36,22.37,2000,2.80335129619291,2.80335129619291,2.78590822146104,2.78715415537046,16052.2158108091,0.0,1.0
2010-08-31,22.31,22.5,22.0,22.06,1467,2.77967855191394,2.80335129619291,2.74105460072195,2.74853020417847,11774.3002972285,0.0,1.0
2010-09-01,22.31,22.31,22.31,22.31,1300,2.77967855191394,2.77967855191394,2.77967855191394,2.77967855191394,10433.9402770259,0.0,1.0
2010-09-02,22.25,22.43,22.0,22.0,444,2.77220294845743,2.79462975882697,2.74105460072195,2.74105460072195,3563.59190999962,0.0,1.0
2010-09-03,22.05,22.08,22.05,22.08,3378,2.74728427026905,2.7510220719973,2.74728427026905,2.7510220719973,27112.1925044566,0.0,1.0
2010-09-07,22.05,22.07,22.05,22.06,3467,2.74728427026905,2.74977613808788,2.74728427026905,2.74853020417847,27826.5161080376,0.0,1.0
2010-09-08,21.75,21.785,21.26,21.6,1867,2.70990625298648,2.71426702166944,2.64885549142494,2.69121724434519,14984.7434593903,0.0,1.0
2010-09-09,21.99,22.25,21.86,22.25,2978,2.73980866681253,2.77220294845743,2.72361152599008,2.77220294845743,23901.7493422948,0.0,1.0
2010-09-10,22.1,22.15,22.1,22.14,444,2.75351393981614,2.75974360936324,2.75351393981614,2.75849767545382,3563.59190999963,0.0,1.0
2010-09-13,22.3,22.3,22.01,22.01,3600,2.77843261800452,2.77843261800452,2.74230053463137,2.74230053463137,28893.9884594565,0.0,1.0
2010-09-14,22.3,22.3,22.3,22.3,0,2.77843261800452,2.77843261800452,2.77843261800452,2.77843261800452,0,0.0,1.0
2010-09-15,22.25,22.25,22.0,22.0,1467,2.77220294845743,2.77220294845743,2.74105460072195,2.74105460072195,11774.3002972285,0.0,1.0
2010-09-16,22.11,22.11,22.11,22.11,44,2.75475987372556,2.75475987372556,2.75475987372556,2.75475987372556,353.148747837801,0.0,1.0
2010-09-17,22.5,22.5,22.01,22.3,2444,2.80335129619291,2.80335129619291,2.74230053463137,2.77843261800452,19615.8077208087,0.0,1.0
2010-09-20,22.35,22.44,22.074,22.44,800,2.78466228755162,2.79587569273639,2.75027451165165,2.79587569273639,6420.88632432365,0.0,1.0
2010-09-21,22.085,22.085,22.085,22.085,178,2.75164503895201,2.75164503895201,2.75164503895201,2.75164503895201,1428.64720716201,0.0,1.0
2010-09-22,22.4,22.4,22.33,22.33,1200,2.79089195709871,2.79089195709871,2.78217041973278,2.78217041973278,9631.32948648549,0.0,1.0
2010-09-23,22.25,22.278,22.05,22.278,978,2.77220294845743,2.7756915634038,2.74728427026905,2.7756915634038,7849.53353148566,0.0,1.0
2010-09-24,22.4,22.4,22.06,22.15,667,2.79089195709871,2.79089195709871,2.74853020417847,2.75974360936324,5353.41397290485,0.0,1.0
2010-09-27,22.32,22.665,22.21,22.21,1378,2.78092448582336,2.82390920569832,2.76721921281975,2.76721921281975,11059.9766936475,0.0,1.0
2010-09-28,22.31,22.31,22.31,22.31,978,2.77967855191394,2.77967855191394,2.77967855191394,2.77967855191394,7849.53353148567,0.0,1.0
2010-09-29,21.85,22.35,21.85,22.35,10267,2.74354646854079,2.80632785226026,2.74354646854079,2.80632785226026,81767.8696433075,0.17,1.0
2010-09-30,22.25,22.75,22.13,22.13,667,2.79377157551637,2.85655295923583,2.77870404342369,2.77870404342369,5312.0842555845,0.0,1.0
2010-10-01,21.885,22.18,21.86,22.04,800,2.74794116540115,2.78498218179564,2.74480209621518,2.76740339435419,6371.31544897692,0.0,1.0
2010-10-04,21.9,21.9,21.9,21.9,1644,2.74982460691274,2.74982460691274,2.74982460691274,2.74982460691274,13093.0532476476,0.0,1.0
2010-10-05,22.45,22.45,21.92,21.95,1067,2.81888412900415,2.81888412900415,2.75233586226152,2.75610274528468,8497.74198007297,0.0,1.0
2010-10-06,22.47,22.65,22.09,22.39,2444,2.82139538435293,2.84399668249194,2.77368153272614,2.81135036295782,19464.3686966245,0.0,1.0
2010-10-07,22.12,22.24,21.95,22.0,1467,2.7774484157493,2.79251594784198,2.75610274528468,2.76238088365663,11683.3997045614,0.0,1.0
2010-10-08,22.05,22.05,22.05,22.05,178,2.76865902202858,2.76865902202858,2.76865902202858,2.76865902202858,1417.61768739736,0.0,1.0
2010-10-11,22.05,22.05,22.05,22.05,0,2.76865902202858,2.76865902202858,2.76865902202858,2.76865902202858,0,0.0,1.0
2010-10-12,22.72,22.72,22.37,22.4,800,2.85278607621267,2.85278607621267,2.80883910760904,2.81260599063221,6371.31544897691,0.0,1.0
2010-10-13,23.1999,23.1999,22.35,22.51,5778,2.91304364830661,2.91304364830661,2.80632785226026,2.82641789505049,46016.8258302358,0.0,1.0
2010-10-14,22.3,22.3,22.3,22.3,1244,2.80004971388831,2.80004971388831,2.80004971388831,2.80004971388831,9907.39552315911,0.0,1.0
2010-10-15,22.95,23.23,22.25,22.45,2178,2.88166551272362,2.91682308760652,2.79377157551637,2.81888412900415,17345.9063098397,0.0,1.0
2010-10-18,22.75,22.75,22.75,22.75,578,2.85655295923583,2.85655295923583,2.85655295923583,2.85655295923583,4603.27541188583,0.0,1.0
2010-10-19,22.75,22.76,22.75,22.75,800,2.85655295923583,2.85780858691022,2.85655295923583,2.85655295923583,6371.31544897693,0.0,1.0
2010-10-20,23.85,24.0,22.75,22.75,8044,2.99467200341867,3.01350641853451,2.85655295923583,2.85655295923583,64063.5768394628,0.0,1.0
2010-10-21,24.83,24.83,23.85,24.35,2044,3.11772351550882,3.11772351550882,2.99467200341867,3.05745338713813,16278.710972136,0.0,1.0
2010-10-22,24.225,24.8,24.225,24.8,1778,3.04175804120827,3.11395663248566,3.04175804120827,3.11395663248566,14160.2485853512,0.0,1.0
2010-10-25,24.72,24.98,24.2,24.2,844,3.10391161109054,3.13655793062467,3.03861897202229,3.03861897202229,6721.73779867065,0.0,1.0
2010-10-26,24.85,24.85,24.85,24.85,978,3.1202347708576,3.1202347708576,3.1202347708576,3.1202347708576,7788.93313637429,0.0,1.0
2010-10-27,24.81,25.2,24.81,25.0,6044,3.11521226016005,3.16418173946123,3.11521226016005,3.13906918597344,48135.2882170205,0.0,1.0
2010-10-28,25.0,25.0,24.63,24.63,267,3.13906918597344,3.13906918597344,3.09261096202104,3.09261096202104,2126.42653109605,0.0,1.0
2010-10-29,25.25,25.25,24.2,25.0,1467,3.17045987783318,3.17045987783318,3.03861897202229,3.13906918597344,11683.3997045614,0.0,1.0
2010-11-01,25.21,25.25,25.0,25.2499,10044,3.16543736713562,3.17045987783318,3.13906918597344,3.17044732155643,79991.8654619052,0.0,1.0
2010-11-02,25.25,25.25,25.2,25.25,1200,3.17045987783318,3.17045987783318,3.16418173946123,3.17045987783318,9556.97317346537,0.0,1.0
2010-11-03,25.25,25.25,25.25,25.25,44,3.17045987783318,3.17045987783318,3.17045987783318,3.17045987783318,350.42234969373,0.0,1.0
2010-11-04,24.8,25.25,24.24,25.25,1200,3.11395663248566,3.17045987783318,3.04364148271985,3.17045987783318,9556.97317346537,0.0,1.0
2010-11-05,24.99,24.99,24.25,24.3,978,3.13781355829905,3.13781355829905,3.04489711039424,3.05117524876619,7788.93313637429,0.0,1.0
2010-11-08,25.25,25.46,25.2,25.2,3378,3.17045987783318,3.19682805899536,3.16418173946123,3.16418173946123,26902.879483305,0.0,1.0
2010-11-09,25.0,25.0,24.75,25.0,978,3.13906918597344,3.13906918597344,3.10767849411371,3.13906918597344,7788.93313637429,0.0,1.0
2010-11-10,25.0,25.0,25.0,25.0,0,3.13906918597344,3.13906918597344,3.13906918597344,3.13906918597344,0,0.0,1.0
2010-11-11,25.0,25.0,25.0,25.0,400,3.13906918597344,3.13906918597344,3.13906918597344,3.13906918597344,3185.65772448846,0.0,1.0
2010-11-12,24.93,24.93,24.93,24.93,44,3.13027979225272,3.13027979225272,3.13027979225272,3.13027979225272,350.42234969373,0.0,1.0
2010-11-15,25.28,25.88,25.28,25.88,2844,3.17422676085635,3.24956442131971,3.17422676085635,3.24956442131971,22650.0264211129,0.0,1.0
2010-11-16,25.19,25.465,25.01,25.465,400,3.16292611178684,3.19745587283255,3.14032481364783,3.19745587283255,3185.65772448846,0.0,1.0
2010-11-17,24.83,25.4,24.83,25.4,2578,3.11772351550882,3.18929429294902,3.11772351550882,3.18929429294902,20531.5640343281,0.0,1.0
2010-11-18,25.12,25.19,25.08,25.08,4044,3.15413671806612,3.16292611178684,3.14911420736856,3.14911420736856,32206.9995945783,0.0,1.0
2010-11-19,25.12,25.12,25.12,25.12,0,3.15413671806612,3.15413671806612,3.15413671806612,3.15413671806612,0,0.0,1.0
2010-11-22,25.05,25.09,24.84,24.86,578,3.14534732434539,3.15036983504295,3.11897914318321,3.12149039853199,4603.27541188582,0.0,1.0
2010-11-23,25.4,25.4,25.38,25.38,3778,3.18929429294902,3.18929429294902,3.18678303760024,3.18678303760024,30088.5372077935,0.0,1.0
2010-11-24,25.25,25.42,25.25,25.42,267,3.17045987783318,3.1918055482978,3.17045987783318,3.1918055482978,2126.42653109604,0.0,1.0
2010-11-26,25.76,25.99,25.75,25.99,667,3.23449688922704,3.26337632573799,3.23324126155265,3.26337632573799,5312.0842555845,0.0,1.0
2010-11-29,25.5,26.0,25.5,26.0,667,3.20185056969291,3.26463195341238,3.20185056969291,3.26463195341238,5312.08425558451,0.0,1.0
2010-11-30,25.56,25.9,25.56,25.9,400,3.20938433573925,3.25207567666849,3.20938433573925,3.25207567666849,3185.65772448846,0.0,1.0
2010-12-01,25.865,25.865,25.865,25.865,178,3.24768097980812,3.24768097980812,3.24768097980812,3.24768097980812,1417.61768739737,0.0,1.0
2010-12-02,25.85,25.85,25.8,25.8,400,3.24579753829654,3.24579753829654,3.23951939992459,3.23951939992459,3185.65772448846,0.0,1.0
2010-12-03,25.8,25.8,25.8,25.8,178,3.23951939992459,3.23951939992459,3.23951939992459,3.23951939992459,1417.61768739737,0.0,1.0
2010-12-06,25.9,25.9,25.435,25.79,1778,3.25207567666849,3.25207567666849,3.19368898980938,3.2382637722502,14160.2485853512,0.0,1.0
2010-12-07,25.9,25.9,25.478,25.478,978,3.25207567666849,3.25207567666849,3.19908818880926,3.19908818880926,7788.93313637428,0.0,1.0
2010-12-08,25.95,25.95,25.8,25.8,6000,3.25835381504043,3.25835381504043,3.23951939992459,3.23951939992459,47784.865867327,0.0,1.0
2010-12-09,25.95,26.1,25.73,25.95,7378,3.25835381504043,3.27718823015628,3.23073000620387,3.25835381504043,58759.4567281897,0.0,1.0
2010-12-10,25.95,25.95,25.95,25.95,400,3.25835381504043,3.25835381504043,3.25835381504043,3.25835381504043,3185.65772448846,0.0,1.0
2010-12-13,26.0,26.0,25.65,25.65,1244,3.26463195341238,3.26463195341238,3.22068498480875,3.22068498480875,9907.39552315911,0.0,1.0
2010-12-14,25.99,26.0,25.8,25.8,3600,3.26337632573799,3.26463195341238,3.23951939992459,3.23951939992459,28670.9195203961,0.0,1.0
2010-12-15,25.999,26.0,25.95,26.0,4178,3.26450639064494,3.26463195341238,3.25835381504043,3.26463195341238,33274.194932282,0.0,1.0
2010-12-16,26.0,26.0,26.0,26.0,2100,3.26463195341238,3.26463195341238,3.26463195341238,3.26463195341238,16724.7030535644,0.0,1.0
2010-12-17,25.7,25.71,25.7,25.71,178,3.2269631231807,3.22821875085509,3.2269631231807,3.22821875085509,1417.61768739736,0.0,1.0
2010-12-20,25.9001,26.1,25.7,25.7,3067,3.25208823294523,3.27718823015628,3.2269631231807,3.2269631231807,24426.0306025153,0.0,1.0
2010-12-21,25.9999,26.0,25.9999,26.0,400,3.26461939713564,3.26463195341238,3.26461939713564,3.26463195341238,3185.65772448846,0.0,1.0
2010-12-22,26.5,26.5,26.0,26.1,7200,3.32741333713185,3.32741333713185,3.26463195341238,3.27718823015628,57341.8390407923,0.0,1.0
2010-12-23,26.99,26.99,26.06,26.08,1067,3.38893909317693,3.38893909317693,3.27216571945872,3.2746769748075,8497.74198007296,0.0,1.0
2010-12-27,26.75,26.78,26.3,26.76,3644,3.35880402899159,3.36257091201475,3.30230078364406,3.36005965666597,29021.3418700898,0.0,1.0
2010-12-28,26.7,26.75,26.6,26.6,1644,3.35252589061964,3.35880402899159,3.33996961387574,3.33996961387574,13093.0532476476,0.0,1.0
2010-12-29,26.69,26.75,26.3,26.3,1378,3.35127026294525,3.35880402899159,3.30230078364406,3.30230078364406,10974.5908608627,0.0,1.0
2010-12-30,26.6,27.0,26.6,26.75,4044,3.36131528434036,3.41186137884172,3.36131528434036,3.38027006977837,32002.4725145978,0.17,1.0
2010-12-31,26.6,26.6,26.6,26.6,0,3.36131528434036,3.36131528434036,3.36131528434036,3.36131528434036,0,0.0,1.0
2011-01-03,26.31,26.85,26.05,26.06,1378,3.32466936582688,3.39290659340371,3.291814404401,3.29307805676353,10904.8979043313,0.0,1.0
2011-01-04,26.339,26.36,26.2,26.32,1244,3.32833395767823,3.33098762763955,3.31076918983901,3.32593301818941,9844.47967560822,0.0,1.0
2011-01-05,26.2,26.68,26.2,26.68,1600,3.31076918983901,3.37142450324064,3.31076918983901,3.37142450324064,12661.7101937083,0.0,1.0
2011-01-06,26.5,26.695,26.48,26.54,1067,3.34867876071502,3.37331998178444,3.34615145598996,3.35373337016516,8443.77798542925,0.0,1.0
2011-01-07,26.25,26.26,26.2,26.2,844,3.31708745165167,3.31835110401421,3.31076918983901,3.31076918983901,6679.05212718115,0.0,1.0
2011-01-10,26.25,26.25,26.25,26.25,178,3.31708745165167,3.31708745165167,3.31708745165167,3.31708745165167,1408.61525905005,0.0,1.0
2011-01-11,26.25,26.2501,26.25,26.25,1600,3.31708745165167,3.3171000881753,3.31708745165167,3.31708745165167,12661.7101937083,0.0,1.0
2011-01-12,26.2,26.25,26.2,26.25,1600,3.31076918983901,3.31708745165167,3.31076918983901,3.31708745165167,12661.7101937083,0.0,1.0
2011-01-13,26.82,26.82,26.22,26.5,1200,3.38911563631611,3.38911563631611,3.31329649456407,3.34867876071502,9496.28264528125,0.0,1.0
2011-01-14,26.815,26.83,26.535,26.83,444,3.38848381013484,3.39037928867864,3.35310154398389,3.39037928867864,3513.62457875407,0.0,1.0
2011-01-18,26.74,26.8,26.74,26.8,978,3.37900641741584,3.38658833159104,3.37900641741584,3.38658833159104,7739.47035590422,0.0,1.0
2011-01-19,26.4,26.5,26.4,26.5,667,3.33604223708968,3.34867876071502,3.33604223708968,3.34867876071502,5278.35043700217,0.0,1.0
2011-01-20,26.42,26.42,26.42,26.42,267,3.33856954181475,3.33856954181475,3.33856954181475,3.33856954181475,2112.92288857508,0.0,1.0
2011-01-21,26.62,26.62,26.375,26.61,9067,3.36384258906543,3.36384258906543,3.33288310618335,3.3625789367029,71752.3289539709,0.0,1.0
2011-01-24,26.75,26.85,26.6,26.6,10178,3.38027006977837,3.39290659340371,3.36131528434036,3.36131528434036,80544.3039697272,0.0,1.0
2011-01-25,26.705,27.0,26.705,26.98,3778,3.37458363414697,3.41186137884172,3.37458363414697,3.40933407411665,29897.4631948938,0.0,1.0
2011-01-26,26.7501,27.0,26.75,27.0,578,3.380282706302,3.41186137884172,3.38027006977837,3.41186137884172,4574.04280747713,0.0,1.0
2011-01-27,27.5,27.5,26.875,26.9,5067,3.47504399696842,3.47504399696842,3.39606572431005,3.39922485521638,40098.0534697001,0.0,1.0
2011-01-28,27.5,27.815,26.76,26.76,1867,3.47504399696842,3.51484904638824,3.38153372214091,3.38153372214091,14774.6330822834,0.0,1.0
2011-01-31,27.201,27.21,27.2,27.21,1200,3.43726079132866,3.43839807845494,3.4371344260924,3.43839807845494,9496.28264528124,0.0,1.0
2011-02-01,27.38,27.45,26.65,26.65,2044,3.45988016861801,3.46872573515575,3.36763354615303,3.36763354615303,16175.3347724624,0.0,1.0
2011-02-02,27.38,27.45,27.38,27.38,578,3.45988016861801,3.46872573515575,3.45988016861801,3.45988016861801,4574.04280747714,0.0,1.0
2011-02-03,27.25,27.45,27.25,27.45,1778,3.44345268790507,3.46872573515575,3.44345268790507,3.46872573515575,14070.3254527584,0.0,1.0
2011-02-04,27.26,27.26,27.26,27.26,44,3.44471634026761,3.44471634026761,3.44471634026761,3.44471634026761,348.197030326979,0.0,1.0
2011-02-07,27.8,27.8,27.4,27.4,578,3.51295356784444,3.51295356784444,3.46240747334308,3.46240747334308,4574.04280747714,0.0,1.0
2011-02-08,27.751,28.0,27.751,28.0,1067,3.50676167126802,3.53822661509512,3.50676167126802,3.53822661509512,8443.77798542925,0.0,1.0
2011-02-09,28.0,28.5,28.0,28.49,13867,3.53822661509512,3.60140923322182,3.53822661509512,3.60014558085928,109737.459535096,0.0,1.0
2011-02-10,28.6,28.62,28.25,28.251,8667,3.61404575684716,3.61657306157223,3.56981792415847,3.56994428939472,68586.9014055438,0.0,1.0
2011-02-11,28.7899,28.79,28.62,28.62,444,3.63804251521168,3.6380551517353,3.61657306157223,3.61657306157223,3513.62457875406,0.0,1.0
2011-02-14,28.8799,28.8799,28.819,28.819,800,3.64941538647448,3.64941538647448,3.64171974358665,3.64171974358665,6330.85509685417,0.0,1.0
2011-02-15,28.88,28.88,28.88,28.88,100,3.64942802299811,3.64942802299811,3.64942802299811,3.64942802299811,791.356887106771,0.0,1.0
2011-02-16,29.0,29.0,28.88,28.88,667,3.66459185134852,3.66459185134852,3.64942802299811,3.64942802299811,5278.35043700216,0.0,1.0
2011-02-17,28.93,28.93,28.88,28.88,1244,3.65574628481078,3.65574628481078,3.64942802299811,3.64942802299811,9844.47967560823,0.0,1.0
2011-02-18,29.016,29.15,28.96,28.96,5244,3.66661369512857,3.68354663678653,3.65953724189838,3.65953724189838,41498.7551598791,0.0,1.0
2011-02-22,29.16,29.16,29.079,29.079,2044,3.68481028914906,3.68481028914906,3.67457470501254,3.67457470501254,16175.3347724624,0.0,1.0
2011-02-23,29.0,29.0,29.0,29.0,44,3.66459185134852,3.66459185134852,3.66459185134852,3.66459185134852,348.197030326979,0.0,1.0
2011-02-24,28.99,28.99,28.97,28.97,578,3.66332819898598,3.66332819898598,3.66080089426091,3.66080089426091,4574.04280747714,0.0,1.0
2011-02-25,29.191,29.2,29.18,29.18,267,3.68872761147292,3.6898648985992,3.68733759387413,3.68733759387413,2112.92288857508,0.0,1.0
2011-02-28,28.95,29.0,28.95,29.0,400,3.65827358953585,3.66459185134852,3.65827358953585,3.66459185134852,3165.42754842708,0.0,1.0
2011-03-01,28.91,28.92,28.9,28.9,400,3.65321898008571,3.65448263244825,3.65195532772318,3.65195532772318,3165.42754842708,0.0,1.0
2011-03-02,28.92,28.92,28.9,28.92,267,3.65448263244825,3.65448263244825,3.65195532772318,3.65448263244825,2112.92288857507,0.0,1.0
2011-03-03,28.9,28.916,28.9,28.916,1467,3.65195532772318,3.65397717150323,3.65195532772318,3.65397717150323,11609.2055338563,0.0,1.0
2011-03-04,28.95,29.2,28.9,28.95,6578,3.65827358953585,3.6898648985992,3.65195532772318,3.65827358953585,52055.4560338833,0.0,1.0
2011-03-07,28.95,28.95,28.95,28.95,0,3.65827358953585,3.65827358953585,3.65827358953585,3.65827358953585,0,0.0,1.0
2011-03-08,28.95,28.95,28.95,28.95,0,3.65827358953585,3.65827358953585,3.65827358953585,3.65827358953585,0,0.0,1.0
2011-03-09,28.95,28.95,28.94,28.94,1600,3.65827358953585,3.65827358953585,3.65700993717331,3.65700993717331,12661.7101937083,0.0,1.0
2011-03-10,28.95,28.95,28.95,28.95,386,3.65827358953585,3.65827358953585,3.65827358953585,3.65827358953585,3054.63758423213,0.0,1.0
2011-03-11,29.0,29.1999,29.0,29.1999,444,3.66459185134852,3.68985226207557,3.66459185134852,3.68985226207557,3513.62457875406,0.0,1.0
2011-03-14,28.75,29.2,28.75,29.18,444,3.63300054228517,3.6898648985992,3.63300054228517,3.68733759387413,3513.62457875406,0.0,1.0
2011-03-15,28.9835,29.0,28.67,29.0,1778,3.66250682495034,3.66459185134852,3.6228913233849,3.66459185134852,14070.3254527584,0.0,1.0
2011-03-16,28.7,28.81,28.62,28.81,1778,3.6266822804725,3.64058245646037,3.61657306157223,3.64058245646037,14070.3254527584,0.0,1.0
2011-03-17,28.7,28.7,28.7,28.7,0,3.6266822804725,3.6266822804725,3.6266822804725,3.6266822804725,0,0.0,1.0
2011-03-18,28.6,28.8,28.6,28.79,1654,3.61404575684716,3.63931880409784,3.61404575684716,3.6380551517353,13089.042912746,0.0,1.0
2011-03-21,27.0,27.0,27.0,27.0,0,3.41186137884172,3.41186137884172,3.41186137884172,3.41186137884172,0,0.0,1.0
2011-03-22,29.13,29.18,27.04,29.17,1600,3.68101933206146,3.68733759387413,3.41691598829186,3.68607394151159,12661.7101937083,0.0,1.0
2011-03-23,27.29,29.03,27.29,29.03,3867,3.44850729735521,3.66838280843612,3.44850729735521,3.66838280843612,30601.7708244188,0.0,1.0
2011-03-24,28.89,28.9,27.33,27.8,6400,3.65069167536064,3.65195532772318,3.45356190680534,3.51295356784444,50646.8407748334,0.0,1.0
2011-03-25,28.25,28.92,27.9925,28.9,1467,3.56981792415847,3.65448263244825,3.53727887582322,3.65195532772318,11609.2055338563,0.0,1.0
2011-03-28,27.48,28.0,27.1,27.182,1244,3.47251669224335,3.53822661509512,3.42449790246706,3.43485985183984,9844.47967560824,0.0,1.0
2011-03-29,27.8,28.0,27.5,27.5,844,3.51295356784444,3.53822661509512,3.47504399696842,3.47504399696842,6679.05212718114,0.0,1.0
2011-03-30,28.03,28.03,27.5,27.5,444,3.5634996623458,3.5634996623458,3.49611989705706,3.49611989705706,3492.44315398852,0.17,1.0
2011-03-31,27.3,27.84,27.01,27.84,1644,3.47069357053301,3.53934465214795,3.43382539707314,3.53934465214795,12931.4787053089,0.0,1.0
2011-04-01,27.3,27.3,27.3,27.3,0,3.47069357053301,3.47069357053301,3.47069357053301,3.47069357053301,0,0.0,1.0
2011-04-04,26.5085,27.175,25.84,25.95,2578,3.37006888331408,3.45480211645548,3.28508138690744,3.29906586649567,20278.1947094198,0.0,1.0
2011-04-05,27.22,27.22,26.62,26.62,444,3.46052303992339,3.46052303992339,3.38424406035124,3.38424406035124,3492.44315398852,0.0,1.0
2011-04-06,26.96,27.0,26.75,27.0,12178,3.42746881544212,3.43255408074694,3.40077117259187,3.43255408074694,95790.4791199826,0.0,1.0
2011-04-07,27.0,27.1,26.9,27.1,28267,3.43255408074694,3.44526724400896,3.41984091748491,3.44526724400896,222344.34827431,0.0,1.0
2011-04-08,27.17,27.17,26.9001,26.9145,400,3.45416645829238,3.45416645829238,3.41985363064817,3.4216843261579,3146.34518377344,0.0,1.0
2011-04-11,27.296,27.31,27.296,27.31,400,3.47018504400253,3.47196488685921,3.47018504400253,3.47196488685921,3146.34518377345,0.0,1.0
2011-04-12,27.2,27.22,27.2,27.2,444,3.45798040727099,3.46052303992339,3.45798040727099,3.45798040727099,3492.44315398852,0.0,1.0
2011-04-13,27.0175,27.3,27.0175,27.3,1600,3.43477888431779,3.47069357053301,3.43477888431779,3.47069357053301,12585.3807350938,0.0,1.0
2011-04-14,27.56,27.96,27.56,27.91,400,3.50374779501428,3.55460044806238,3.50374779501428,3.54824386643137,3146.34518377344,0.0,1.0
2011-04-15,27.76,27.99,27.74,27.99,800,3.52917412153833,3.55841439704099,3.52663148888592,3.55841439704099,6292.69036754689,0.0,1.0
2011-04-18,27.05,27.11,27.04,27.04,1600,3.43891066237795,3.44653856033516,3.43763934605174,3.43763934605174,12585.3807350938,0.0,1.0
2011-04-19,27.06,27.06,27.05,27.05,667,3.44018197870415,3.44018197870415,3.43891066237795,3.43891066237795,5246.53059394222,0.0,1.0
2011-04-20,27.42,27.42,27.0,27.0,1200,3.48594936644744,3.48594936644744,3.43255408074694,3.43255408074694,9439.03555132034,0.0,1.0
2011-04-21,27.0,27.5,27.0,27.5,267,3.43255408074694,3.49611989705706,3.43255408074694,3.49611989705706,2100.18541016877,0.0,1.0
2011-04-25,27.0,27.4999,27.0,27.02,844,3.43255408074694,3.4961071838938,3.43255408074694,3.43509671339934,6638.78833776196,0.0,1.0
2011-04-26,27.25,27.25,27.0,27.0,3244,3.464336988902,3.464336988902,3.43255408074694,3.43255408074694,25516.8594404026,0.0,1.0
2011-04-27,27.1,27.1,27.0,27.0,1778,3.44526724400896,3.44526724400896,3.43255408074694,3.43255408074694,13985.504341873,0.0,1.0
2011-04-28,27.05,27.2,27.0,27.0,1644,3.43891066237795,3.45798040727099,3.43255408074694,3.43255408074694,12931.4787053088,0.0,1.0
2011-04-29,27.1,27.1,27.1,27.1,58,3.44526724400896,3.44526724400896,3.44526724400896,3.44526724400896,456.220051647149,0.0,1.0
2011-05-02,27.0,27.0,27.0,27.0,100,3.43255408074694,3.43255408074694,3.43255408074694,3.43255408074694,786.58629594336,0.0,1.0
2011-05-03,27.0,27.05,27.0,27.0,5378,3.43255408074694,3.43891066237795,3.43255408074694,3.43255408074694,42302.6109958339,0.0,1.0
2011-05-04,26.9,27.0,26.8,26.8,11600,3.41984091748491,3.43255408074694,3.40712775422288,3.40712775422288,91244.0103294298,0.0,1.0
2011-05-05,27.0,27.0,26.9,26.9,3867,3.43255408074694,3.43255408074694,3.41984091748491,3.41984091748491,30417.2920641297,0.0,1.0
2011-05-06,27.0,27.0,27.0,27.0,0,3.43255408074694,3.43255408074694,3.43255408074694,3.43255408074694,0,0.0,1.0
2011-05-09,27.07,27.11,26.99,27.07,1067,3.44145329503035,3.44653856033516,3.43128276442073,3.44145329503035,8392.87577771567,0.0,1.0
2011-05-10,27.25,27.7,26.86,27.04,1644,3.464336988902,3.52154622358111,3.4147556521801,3.43763934605174,12931.4787053089,0.0,1.0
2011-05-11,27.25,27.25,27.25,27.25,0,3.464336988902,3.464336988902,3.464336988902,3.464336988902,0,0.0,1.0
2011-05-12,27.013,27.1405,27.001,27.02,1378,3.434206791971,3.45041607513008,3.43268121237956,3.43509671339934,10839.1591580995,0.0,1.0
2011-05-13,27.4,27.68,27.0,27.0,844,3.48340673379504,3.51900359092871,3.43255408074694,3.43255408074694,6638.78833776196,0.0,1.0
2011-05-16,27.4,27.4,27.4,27.4,0,3.48340673379504,3.48340673379504,3.48340673379504,3.48340673379504,0,0.0,1.0
2011-05-17,27.15,27.15,27.0,27.0282,1600,3.45162382563997,3.45162382563997,3.43255408074694,3.43613919278683,12585.3807350938,0.0,1.0
2011-05-18,27.0,27.084,26.96,26.96,1867,3.43255408074694,3.44323313788704,3.42746881544212,3.42746881544212,14685.5661452625,0.0,1.0
2011-05-19,27.08,27.68,27.0147,27.68,2000,3.44272461135656,3.51900359092871,3.43442291574645,3.51900359092871,15731.7259188672,0.0,1.0
2011-05-20,27.08,27.08,27.08,27.08,0,3.44272461135656,3.44272461135656,3.44272461135656,3.44272461135656,0,0.0,1.0
2011-05-23,27.0,27.0,26.95,26.95,1200,3.43255408074694,3.43255408074694,3.42619749911592,3.42619749911592,9439.03555132032,0.0,1.0
2011-05-24,27.0001,27.0001,27.0,27.0,1778,3.4325667939102,3.4325667939102,3.43255408074694,3.43255408074694,13985.5043418729,0.0,1.0
2011-05-25,27.0,27.55,27.0,27.55,400,3.43255408074694,3.50247647868808,3.43255408074694,3.50247647868808,3146.34518377344,0.0,1.0
2011-05-26,27.0,27.35,27.0,27.35,1067,3.43255408074694,3.47705015216403,3.43255408074694,3.47705015216403,8392.87577771565,0.0,1.0
2011-05-27,27.001,27.001,27.0,27.0,267,3.43268121237956,3.43268121237956,3.43255408074694,3.43255408074694,2100.18541016877,0.0,1.0
2011-05-31,27.31,27.31,27.0001,27.0001,400,3.47196488685921,3.47196488685921,3.4325667939102,3.4325667939102,3146.34518377345,0.0,1.0
2011-06-01,27.45,27.45,27.29,27.29,2267,3.48976331542605,3.48976331542605,3.46942225420681,3.46942225420681,17831.911329036,0.0,1.0
2011-06-02,27.0,27.21,27.0,27.21,3067,3.43255408074694,3.45925172359719,3.43255408074694,3.45925172359719,24124.6016965828,0.0,1.0
2011-06-03,27.05,27.1,27.0,27.0,1067,3.43891066237795,3.44526724400896,3.43255408074694,3.43255408074694,8392.87577771566,0.0,1.0
2011-06-06,27.04,27.04,27.04,27.04,178,3.43763934605174,3.43763934605174,3.43763934605174,3.43763934605174,1400.12360677918,0.0,1.0
2011-06-07,27.0,27.02,27.0,27.02,1067,3.43255408074694,3.43509671339934,3.43255408074694,3.43509671339934,8392.87577771565,0.0,1.0
2011-06-08,27.0,27.02,27.0,27.02,4844,3.43255408074694,3.43509671339934,3.43255408074694,3.43509671339934,38102.2401754964,0.0,1.0
2011-06-09,27.92,27.92,27.09,27.09,4178,3.54951518275757,3.54951518275757,3.44399592768276,3.44399592768276,32863.5754445136,0.0,1.0
2011-06-10,27.71,27.99,27.59,27.99,2667,3.52281753990732,3.55841439704099,3.50756174399289,3.55841439704099,20978.2565128094,0.0,1.0
2011-06-13,27.61,28.35,27.0,27.3,10044,3.51010437664529,3.60418178478428,3.43255408074694,3.47069357053301,79004.7275645512,0.0,1.0
2011-06-14,27.49,28.1,27.0,28.1,9200,3.49484858073086,3.57239887662922,3.43255408074694,3.57239887662922,72365.9392267892,0.0,1.0
2011-06-15,27.3,27.37,27.09,27.31,5244,3.47069357053301,3.47959278481643,3.44399592768276,3.47196488685921,41248.5853592699,0.0,1.0
2011-06-16,26.5,27.6,26.5,27.6,4978,3.36898826443681,3.50883306031909,3.36898826443681,3.50883306031909,39156.2658120605,0.0,1.0
2011-06-17,26.5,26.6,26.5,26.6,1867,3.36898826443681,3.38170142769883,3.36898826443681,3.38170142769883,14685.5661452625,0.0,1.0
2011-06-20,26.75,27.0,26.59,26.6,2978,3.40077117259187,3.43255408074694,3.38043011137263,3.38170142769883,23424.5398931933,0.0,1.0
2011-06-21,26.98,26.98,26.81,26.81,400,3.43001144809453,3.43001144809453,3.40839907054909,3.40839907054909,3146.34518377344,0.0,1.0
2011-06-22,26.7,27.21,26.12,27.02,5778,3.39441459096086,3.45925172359719,3.32067824404111,3.43509671339934,45448.9561796074,0.0,1.0
2011-06-23,26.7,26.7,26.7,26.7,44,3.39441459096086,3.39441459096086,3.39441459096086,3.39441459096086,346.097970215079,0.0,1.0
2011-06-24,26.72,26.72,26.72,26.72,44,3.39695722361326,3.39695722361326,3.39695722361326,3.39695722361326,346.097970215079,0.0,1.0
2011-06-27,26.8,26.8,26.64,26.78,667,3.40712775422288,3.40712775422288,3.38678669300364,3.40458512157048,5246.53059394222,0.0,1.0
2011-06-28,26.75,27.16,26.75,26.9,844,3.40077117259187,3.45289514196618,3.40077117259187,3.41984091748491,6638.78833776197,0.0,1.0
2011-06-29,27.43,27.43,26.8,26.8,1378,3.50883306031909,3.50883306031909,3.42824374832489,3.42824374832489,10772.3962212561,0.17,1.0
2011-06-30,26.9,27.29,26.9,27.29,3244,3.44103570260968,3.49092432432038,3.44103570260968,3.49092432432038,25359.690378632,0.0,1.0
2011-07-01,26.9,26.9,26.9,26.9,1467,3.44103570260968,3.44103570260968,3.44103570260968,3.44103570260968,11468.1460497698,0.0,1.0
2011-07-05,26.9,26.9,26.49,26.9,2267,3.44103570260968,3.44103570260968,3.38858869004202,3.44103570260968,17722.077092589,0.0,1.0
2011-07-06,26.98,27.34,26.98,27.0,978,3.45126926603752,3.49732030146277,3.45126926603752,3.45382765689447,7645.43069984651,0.0,1.0
2011-07-07,26.93,26.93,26.75,26.75,400,3.44487328889512,3.44487328889512,3.42184777118249,3.42184777118249,3126.96552140962,0.0,1.0
2011-07-08,26.5,26.915,26.5,26.915,667,3.3898678854705,3.4429544957524,3.3898678854705,3.4429544957524,5214.21500695055,0.0,1.0
2011-07-11,26.86,27.21,26.63,26.63,578,3.43591892089576,3.48069076089254,3.40649742604073,3.40649742604073,4518.46517843691,0.0,1.0
2011-07-12,26.5,27.32,26.5,27.32,1200,3.3898678854705,3.49476191060582,3.3898678854705,3.49476191060582,9380.89656422887,0.0,1.0
2011-07-13,26.9,26.9699,26.455,26.455,2178,3.44103570260968,3.44997727865475,3.38411150604234,3.38411150604234,17026.3272640754,0.0,1.0
2011-07-14,26.9,26.9,26.9,26.9,0,3.44103570260968,3.44103570260968,3.44103570260968,3.44103570260968,0,0.0,1.0
2011-07-15,26.9,26.9,26.79,26.9,978,3.44103570260968,3.44103570260968,3.42696455289641,3.44103570260968,7645.43069984652,0.0,1.0
2011-07-18,25.97,26.9,25.97,26.5,6800,3.32207052776109,3.44103570260968,3.32207052776109,3.3898678854705,53158.4138639636,0.0,1.0
2011-07-19,26.77,27.23,26.75,27.21,844,3.42440616203945,3.4832491517495,3.42184777118249,3.48069076089254,6597.8972501743,0.0,1.0
2011-07-20,27.0,27.0,27.0,27.0,1644,3.45382765689447,3.45382765689447,3.45382765689447,3.45382765689447,12851.8282929936,0.0,1.0
2011-07-21,27.52,27.52,27.34,27.34,444,3.5203458191754,3.5203458191754,3.49732030146277,3.49732030146277,3470.93172876468,0.0,1.0
2011-07-22,27.52,27.52,27.52,27.52,0,3.5203458191754,3.5203458191754,3.5203458191754,3.5203458191754,0,0.0,1.0
2011-07-25,27.01,27.9999,27.0,27.5,4000,3.45510685232295,3.58173440778813,3.45382765689447,3.51778742831845,31269.6552140962,0.0,1.0
2011-07-26,27.66,27.83,27.66,27.8299,578,3.53825455517412,3.56000087745827,3.53825455517412,3.55998808550398,4518.4651784369,0.0,1.0
2011-07-27,27.0,27.66,26.16,27.66,2400,3.45382765689447,3.53825455517412,3.3463752409022,3.53825455517412,18761.7931284577,0.0,1.0
2011-07-28,27.13,27.42,27.0,27.0,12667,3.47045719746471,3.50755386489061,3.45382765689447,3.45382765689447,99023.1806492391,0.0,1.0
2011-07-29,27.62,27.7,27.25,27.63,4978,3.5331377734602,3.54337133688803,3.48580754260646,3.53441696888868,38915.0859139427,0.0,1.0
2011-08-01,27.601,27.78,27.6,27.72,4667,3.53070730214609,3.55360490031587,3.53057938260324,3.54592972774499,36483.8702210467,0.0,1.0
2011-08-02,27.805,27.805,27.805,27.805,44,3.55680288888707,3.55680288888707,3.55680288888707,3.55680288888707,343.966207355058,0.0,1.0
2011-08-03,28.0,28.01,27.84,27.94,2978,3.58174719974242,3.5830263951709,3.56128007288675,3.57407202717154,23280.2583068946,0.0,1.0
2011-08-04,27.92,27.92,27.92,27.92,44,3.57151363631458,3.57151363631458,3.57151363631458,3.57151363631458,343.966207355059,0.0,1.0
2011-08-05,27.5,27.93,27.17,27.93,1600,3.51778742831845,3.57279283174306,3.47557397917862,3.57279283174306,12507.8620856385,0.0,1.0
2011-08-08,26.5,27.5,26.5,27.47,1778,3.3898678854705,3.51778742831845,3.3898678854705,3.51394984203301,13899.3617426658,0.0,1.0
2011-08-09,27.11,27.35,25.57,27.2,1778,3.46789880660775,3.49859949689125,3.27090271062191,3.47941156546406,13899.3617426658,0.0,1.0
2011-08-10,26.75,27.12,26.08,27.03,2444,3.42184777118249,3.46917800203623,3.33614167747437,3.45766524317991,19105.7593358128,0.0,1.0
2011-08-11,27.1,27.39,26.27,27.22,14400,3.46661961117927,3.50371627860517,3.36044639061548,3.48196995632102,112570.758770746,0.0,1.0
2011-08-12,27.87,28.95,27.21,27.21,2978,3.56511765917218,3.70327076544796,3.48069076089254,3.48069076089254,23280.2583068947,0.0,1.0
2011-08-15,28.35,28.44,27.43,27.43,667,3.6265190397392,3.63803179859551,3.50883306031909,3.50883306031909,5214.21500695054,0.0,1.0
2011-08-16,28.35,28.35,28.35,28.35,0,3.6265190397392,3.6265190397392,3.6265190397392,3.6265190397392,0,0.0,1.0
2011-08-17,27.27,28.05,27.27,27.9501,1778,3.48836593346342,3.58814317688481,3.48836593346342,3.5753640145543,13899.3617426658,0.0,1.0
2011-08-18,27.27,27.27,27.27,27.27,0,3.48836593346342,3.48836593346342,3.48836593346342,3.48836593346342,0,0.0,1.0
2011-08-19,26.9,27.29,26.0,27.1,26844,3.44103570260968,3.49092432432038,3.32590811404653,3.46661961117927,209850.6561418,0.0,1.0
2011-08-22,27.48,27.48,26.58,27.3,667,3.51522903746149,3.51522903746149,3.40010144889834,3.49220351974886,5214.21500695054,0.0,1.0
2011-08-23,27.5801,27.93,26.38,26.77,2978,3.52803378370057,3.57279283174306,3.37451754032875,3.42440616203945,23280.2583068946,0.0,1.0
2011-08-24,27.65,27.65,26.75,26.75,978,3.53697535974564,3.53697535974564,3.42184777118249,3.42184777118249,7645.43069984652,0.0,1.0
2011-08-25,26.3,27.97,26.3,27.62,1200,3.36428397690091,3.57790961345698,3.36428397690091,3.5331377734602,9380.89656422887,0.0,1.0
2011-08-26,26.3,26.3,26.3,26.3,1,3.36428397690091,3.36428397690091,3.36428397690091,3.36428397690091,7.81741380352406,0.0,1.0
2011-08-29,26.4001,27.65,26.4001,27.63,844,3.37708872313999,3.53697535974564,3.37708872313999,3.53441696888868,6597.89725017431,0.0,1.0
2011-08-30,26.55,27.06,26.4,26.43,1067,3.3962638626129,3.46150282946535,3.37707593118571,3.38091351747115,8341.18052836016,0.0,1.0
2011-08-31,26.55,26.55,26.55,26.55,14,3.3962638626129,3.3962638626129,3.3962638626129,3.3962638626129,109.443793249337,0.0,1.0
2011-09-01,26.92,27.21,26.69,26.69,1067,3.44359409346664,3.48069076089254,3.41417259861161,3.41417259861161,8341.18052836016,0.0,1.0
2011-09-02,27.4,27.4,26.46,26.46,444,3.50499547403365,3.50499547403365,3.38475110375658,3.38475110375658,3470.93172876468,0.0,1.0
2011-09-06,26.8,26.8,26.8,26.8,267,3.42824374832489,3.42824374832489,3.42824374832489,3.42824374832489,2087.24948554092,0.0,1.0
2011-09-07,26.55,26.85,26.4,26.85,6044,3.3962638626129,3.43463972546728,3.37707593118571,3.43463972546728,47248.4490284994,0.0,1.0
2011-09-08,26.76,26.76,26.75,26.76,578,3.42312696661097,3.42312696661097,3.42184777118249,3.42312696661097,4518.4651784369,0.0,1.0
2011-09-09,26.75,26.76,26.75,26.76,1467,3.42184777118249,3.42312696661097,3.42184777118249,3.42312696661097,11468.1460497698,0.0,1.0
2011-09-12,26.5,26.5,26.41,26.410004,178,3.3898678854705,3.3898678854705,3.37835512661419,3.37835563829236,1391.49965702728,0.0,1.0
2011-09-13,26.5,26.5,26.5,26.5,0,3.3898678854705,3.3898678854705,3.3898678854705,3.3898678854705,0,0.0,1.0
2011-09-14,26.46,26.7499,26.2601,26.7499,578,3.38475110375658,3.4218349792282,3.35917998714128,3.4218349792282,4518.46517843691,0.0,1.0
2011-09-15,26.26,26.28,26.26,26.28,578,3.359167195187,3.36172558604395,3.359167195187,3.36172558604395,4518.4651784369,0.0,1.0
2011-09-16,26.68,26.75,26.68,26.75,267,3.41289340318313,3.42184777118249,3.41289340318313,3.42184777118249,2087.24948554092,0.0,1.0
2011-09-19,26.45,26.45,26.45,26.45,578,3.3834719083281,3.3834719083281,3.3834719083281,3.3834719083281,4518.46517843691,0.0,1.0
2011-09-20,26.28,26.43,26.2,26.2,2800,3.36172558604395,3.38091351747115,3.35149202261612,3.35149202261612,21888.7586498674,0.0,1.0
2011-09-21,26.074,26.074,26.074,26.074,8800,3.33537416021728,3.33537416021728,3.33537416021728,3.33537416021728,68793.2414710116,0.0,1.0
2011-09-22,26.0301,26.0301,26.0,26.0,667,3.32975849228625,3.32975849228625,3.32590811404653,3.32590811404653,5214.21500695055,0.0,1.0
2011-09-23,26.03,26.03,26.03,26.03,0,3.32974570033197,3.32974570033197,3.32974570033197,3.32974570033197,0,0.0,1.0
2011-09-26,26.0,26.0,26.0,26.0,677,3.32590811404653,3.32590811404653,3.32590811404653,3.32590811404653,5292.38914498578,0.0,1.0
2011-09-27,26.0,26.0,26.0,26.0,0,3.32590811404653,3.32590811404653,3.32590811404653,3.32590811404653,0,0.0,1.0
2011-09-28,26.0,26.0,26.0,26.0,0,3.34893363175916,3.34893363175916,3.34893363175916,3.34893363175916,0,0.18,1.0
2011-09-29,26.0,26.0,26.0,26.0,0,3.34893363175916,3.34893363175916,3.34893363175916,3.34893363175916,0,0.0,1.0
2011-09-30,26.4999,26.5,26.0,26.0,844,3.41332332108671,3.41333620160068,3.34893363175916,3.34893363175916,6552.53355632284,0.0,1.0
2011-10-03,25.11,25.11,25.03,25.03,267,3.23429705744125,3.23429705744125,3.22399264626661,3.22399264626661,2072.89864874194,0.0,1.0
2011-10-04,25.11,25.11,25.11,25.11,0,3.23429705744125,3.23429705744125,3.23429705744125,3.23429705744125,0,0.0,1.0
2011-10-05,25.11,25.11,25.11,25.11,0,3.23429705744125,3.23429705744125,3.23429705744125,3.23429705744125,0,0.0,1.0
2011-10-06,25.11,25.11,25.11,25.11,0,3.23429705744125,3.23429705744125,3.23429705744125,3.23429705744125,0,0.0,1.0
2011-10-07,25.11,25.11,25.11,25.11,0,3.23429705744125,3.23429705744125,3.23429705744125,3.23429705744125,0,0.0,1.0
2011-10-10,25.11,25.11,25.11,25.11,0,3.23429705744125,3.23429705744125,3.23429705744125,3.23429705744125,0,0.0,1.0
2011-10-11,25.99,26.0,25.99,26.0,178,3.34764558036233,3.34893363175916,3.34764558036233,3.34893363175916,1381.93243249463,0.0,1.0
2011-10-12,25.29,25.8,24.25,25.8,4978,3.2574819825842,3.32317260382255,3.12352463731383,3.32317260382255,38647.526117743,0.0,1.0
2011-10-13,24.58,24.58,24.4,24.4,400,3.16603033340924,3.16603033340924,3.14284540826629,3.14284540826629,3105.46614043736,0.0,1.0
2011-10-14,25.6,25.74,24.7,24.7,2844,3.29741157588594,3.31544429544157,3.1814869501712,3.1814869501712,22079.8642585097,0.0,1.0
2011-10-17,25.16,25.56,25.16,25.56,578,3.2407373144254,3.29225937029862,3.2407373144254,3.29225937029862,4487.39857293199,0.0,1.0
2011-10-18,25.7,25.7,24.75,24.85,4178,3.31029208985425,3.31029208985425,3.18792720715535,3.20080772112366,32436.5938368682,0.0,1.0
2011-10-19,25.95,26.15,25.5,25.65,2178,3.34249337477501,3.36825440271162,3.28453106191764,3.30385183287009,16909.2631346814,0.0,1.0
2011-10-20,25.08,25.58,24.9,25.56,6267,3.23043290325076,3.29483547309228,3.20724797810781,3.29225937029862,48654.8907553024,0.0,1.0
2011-10-21,25.0,25.08,25.0,25.08,978,3.22012849207612,3.23043290325076,3.22012849207612,3.23043290325076,7592.86471336934,0.0,1.0
2011-10-24,24.85,25.06,24.85,25.01,978,3.20080772112366,3.2278568004571,3.20080772112366,3.22141654347295,7592.86471336935,0.0,1.0
2011-10-25,24.62,25.2,24.46,25.2,444,3.17118253899656,3.24588952001272,3.15057371664727,3.24588952001272,3447.06741588547,0.0,1.0
2011-10-26,24.81,25.05,24.38,24.38,578,3.19565551553634,3.22656874906027,3.14026930547263,3.14026930547263,4487.39857293198,0.0,1.0
2011-10-27,24.87,25.25,24.55,24.55,2844,3.20338382391732,3.25232977699688,3.16216617921875,3.16216617921875,22079.8642585096,0.0,1.0
2011-10-28,24.9,25.7099,24.9,24.9,1378,3.20724797810781,3.31156726073711,3.20724797810781,3.20724797810781,10698.3308538067,0.0,1.0
2011-10-31,25.37,25.37,24.62,24.9,1600,3.26778639375884,3.26778639375884,3.17118253899656,3.20724797810781,12421.8645617495,0.0,1.0
2011-11-01,24.99,25.05,24.36,24.75,800,3.21884044067928,3.22656874906027,3.13769320267897,3.18792720715535,6210.93228087474,0.0,1.0
2011-11-02,24.75,24.98,24.75,24.98,1644,3.18792720715535,3.21755238928245,3.18792720715535,3.21755238928245,12763.4658371976,0.0,1.0
2011-11-03,24.56,24.63,24.56,24.61,1244,3.16345423061558,3.17247059039339,3.16345423061558,3.16989448759973,9657.99969676019,0.0,1.0
2011-11-04,24.47,24.47,24.4,24.44,1378,3.1518617680441,3.1518617680441,3.14284540826629,3.14799761385361,10698.3308538067,0.0,1.0
2011-11-07,24.4,24.83,24.4,24.4,1067,3.14284540826629,3.19823161833,3.14284540826629,3.14284540826629,8283.83092961666,0.0,1.0
2011-11-08,24.4,24.4,24.4,24.4,0,3.14284540826629,3.14284540826629,3.14284540826629,3.14284540826629,0,0.0,1.0
2011-11-09,24.6,24.6,24.35,24.35,2578,3.1686064362029,3.1686064362029,3.13640515128214,3.13640515128214,20014.7292751188,0.0,1.0
2011-11-10,24.5001,24.5001,24.5,24.5,800,3.15573880274856,3.15573880274856,3.15572592223459,3.15572592223459,6210.93228087473,0.0,1.0
2011-11-11,24.5001,24.78,24.5,24.78,444,3.15573880274856,3.19179136134585,3.15572592223459,3.19179136134585,3447.06741588547,0.0,1.0
2011-11-14,24.77,24.79,24.5,24.5,1467,3.19050330994901,3.19307941274268,3.15572592223459,3.15572592223459,11389.297070054,0.0,1.0
2011-11-15,24.77,24.77,24.77,24.77,0,3.19050330994901,3.19050330994901,3.19050330994901,3.19050330994901,0,0.0,1.0
2011-11-16,24.35,24.5,24.35,24.5,444,3.13640515128214,3.15572592223459,3.13640515128214,3.15572592223459,3447.06741588547,0.0,1.0
2011-11-17,24.35,24.35,24.35,24.35,0,3.13640515128214,3.13640515128214,3.13640515128214,3.13640515128214,0,0.0,1.0
2011-11-18,24.5001,24.66,24.41,24.42,2444,3.15573880274856,3.17633474458388,3.14413345966312,3.14542151105995,18974.3981180723,0.0,1.0
2011-11-21,25.0,25.0,24.68,24.68,1778,3.22012849207612,3.22012849207612,3.17891084737754,3.17891084737754,13803.7969942441,0.0,1.0
2011-11-22,25.0,25.0,25.0,25.0,267,3.22012849207612,3.22012849207612,3.22012849207612,3.22012849207612,2072.89864874194,0.0,1.0
2011-11-23,24.875,24.875,24.875,24.875,178,3.20402784961573,3.20402784961573,3.20402784961573,3.20402784961573,1381.93243249463,0.0,1.0
2011-11-25,24.88,24.88,24.88,24.88,0,3.20467187531415,3.20467187531415,3.20467187531415,3.20467187531415,0,0.0,1.0
2011-11-28,25.7499,25.7499,25.7499,25.7499,44,3.31671946632443,3.31671946632443,3.31671946632443,3.31671946632443,341.60127544811,0.0,1.0
2011-11-29,25.38,25.38,24.75,24.85,578,3.26907444515567,3.26907444515567,3.18792720715535,3.20080772112366,4487.39857293199,0.0,1.0
2011-11-30,25.38,25.38,25.38,25.38,3,3.26907444515567,3.26907444515567,3.26907444515567,3.26907444515567,23.2909960532802,0.0,1.0
2011-12-01,25.09,25.75,25.01,25.01,2844,3.23172095464759,3.3167323468384,3.22141654347295,3.22141654347295,22079.8642585096,0.0,1.0
2011-12-02,25.05,25.15,25.05,25.15,5644,3.22656874906027,3.23944926302857,3.22656874906027,3.23944926302857,43818.1272415712,0.0,1.0
2011-12-05,25.07,25.35,25.07,25.35,4400,3.22914485185393,3.26521029096518,3.22914485185393,3.26521029096518,34160.127544811,0.0,1.0
2011-12-06,25.2,25.34,25.2,25.34,150,3.24588952001272,3.26392223956835,3.24588952001272,3.26392223956835,1164.54980266401,0.0,1.0
2011-12-07,25.2,25.2,25.2,25.2,0,3.24588952001272,3.24588952001272,3.24588952001272,3.24588952001272,0,0.0,1.0
2011-12-08,25.5,25.5,25.47,25.47,2000,3.28453106191764,3.28453106191764,3.28066690772715,3.28066690772715,15527.3307021868,0.0,1.0
2011-12-09,25.41,25.74,25.3,25.74,2844,3.27293859934616,3.31544429544157,3.25877003398103,3.31544429544157,22079.8642585097,0.0,1.0
2011-12-12,17.09,18.38,16.85,18.38,3067,3.30191975577485,3.55115770106154,3.25554990548895,3.55115770106154,15874.1077545356,0.0,1.5
2011-12-13,17.3,17.35,17.2,17.28,400,3.34249337477501,3.35215376025124,3.32317260382255,3.33862922058452,2070.31076029157,0.0,1.0
2011-12-14,17.95,18.05,17.28,17.28,1200,3.46807838596598,3.48739915691843,3.33862922058452,3.33862922058452,6210.93228087472,0.0,1.0
2011-12-15,17.3,17.98,17.3,17.62,7400,3.34249337477501,3.47387461725171,3.34249337477501,3.40431984182287,38300.7490653941,0.0,1.0
2011-12-16,17.3,17.3,17.3,17.3,41,3.34249337477501,3.34249337477501,3.34249337477501,3.34249337477501,212.206852929886,0.0,1.0
2011-12-19,17.3,17.3,17.3,17.3,0,3.34249337477501,3.34249337477501,3.34249337477501,3.34249337477501,0,0.0,1.0
2011-12-20,17.46,17.48,17.3,17.48,467,3.37340660829894,3.37727076248943,3.34249337477501,3.37727076248943,2417.08781264041,0.0,1.0
2011-12-21,17.27,17.4499,17.2301,17.32,2467,3.33669714348927,3.37145521043274,3.32898815587924,3.3463575289655,12768.6416140983,0.0,1.0
2011-12-22,17.43,17.43,17.27,17.27,467,3.3676103770132,3.3676103770132,3.33669714348927,3.33669714348927,2417.08781264041,0.0,1.0
2011-12-23,17.4701,17.64,17.43,17.64,6667,3.37535800616514,3.40818399601336,3.3676103770132,3.40818399601336,34506.9045971598,0.0,1.0
2011-12-27,17.47,17.47,17.47,17.47,6,3.37533868539418,3.37533868539418,3.37533868539418,3.37533868539418,31.0546614043737,0.0,1.0
2011-12-28,17.47,17.47,17.47,17.47,0,3.37533868539418,3.37533868539418,3.37533868539418,3.37533868539418,0,0.0,1.0
2011-12-29,17.39,17.4,17.33,17.4,467,3.38306699377517,3.38501240320229,3.3713945372124,3.38501240320229,2400.52296183991,0.12,1.0
2011-12-30,17.33,17.33,17.33,17.33,267,3.3713945372124,3.3713945372124,3.3713945372124,3.3713945372124,1372.46173621254,0.0,1.0
2012-01-03,17.3,17.5,17.08,17.5,6400,3.36555830893102,3.40446649747357,3.32275930153421,3.40446649747357,32897.9592200758,0.0,1.0
2012-01-04,17.29,17.39,17.27,17.39,1267,3.36361289950389,3.38306699377517,3.35972208064963,3.38306699377517,6512.76786434939,0.0,1.0
2012-01-05,17.35,17.5,17.35,17.5,14067,3.37528535606666,3.40446649747357,3.37528535606666,3.40446649747357,72308.686304501,0.0,1.0
2012-01-06,17.35,17.35,17.35,17.35,19,3.37528535606666,3.37528535606666,3.37528535606666,3.37528535606666,97.6658164346,0.0,1.0
2012-01-09,17.3141,17.41,17.3141,17.41,467,3.36830133622327,3.38695781262942,3.36830133622327,3.38695781262942,2400.52296183991,0.0,1.0
2012-01-10,17.5,17.5,17.5,17.5,200,3.40446649747357,3.40446649747357,3.40446649747357,3.40446649747357,1028.06122562737,0.0,1.0
2012-01-11,17.5,17.5,17.3,17.3,3800,3.40446649747357,3.40446649747357,3.36555830893102,3.36555830893102,19533.16328692,0.0,1.0
2012-01-12,17.45,17.5,17.32,17.32,3667,3.39473945033793,3.40446649747357,3.36944912778527,3.36944912778527,18849.5025718778,0.0,1.0
2012-01-13,17.54,17.595,17.3,17.3,11000,3.41224813518208,3.42294788703129,3.36555830893102,3.36555830893102,56543.3674095054,0.0,1.0
2012-01-17,17.4,17.89,17.4,17.65,8400,3.38501240320229,3.48033746513156,3.38501240320229,3.43364763888049,43178.5714763496,0.0,1.0
2012-01-18,17.75,17.97,17.478,17.6,12800,3.45310173315177,3.49590074054858,3.40018659673389,3.42392059174485,65795.9184401516,0.0,1.0
2012-01-19,17.89,18.05,17.75,18.0,30467,3.48033746513156,3.5114640159656,3.45310173315177,3.50173696882996,156609.706805945,0.0,1.0
2012-01-20,17.95,18.0,17.78,18.0,3067,3.49200992169432,3.50173696882996,3.45893796143315,3.50173696882996,15765.3188949957,0.0,1.0
2012-01-23,17.901,17.98,17.9,17.91,3400,3.4824774155014,3.4978461499757,3.48228287455868,3.48422828398581,17477.0408356653,0.0,1.0
2012-01-24,17.9,17.91,17.9,17.9,2867,3.48228287455868,3.48422828398581,3.48228287455868,3.48228287455868,14737.2576693684,0.0,1.0
2012-01-25,17.9,17.9,17.9,17.9,0,3.48228287455868,3.48228287455868,3.48228287455868,3.48228287455868,0,0.0,1.0
2012-01-26,17.9499,18.0,17.9,18.0,5867,3.49199046760005,3.50173696882996,3.48228287455868,3.50173696882996,30158.1760537789,0.0,1.0
2012-01-27,18.0,18.1,17.78,18.0,9267,3.50173696882996,3.52119106310124,3.45893796143315,3.50173696882996,47635.2168894442,0.0,1.0
2012-01-30,17.98,17.98,17.98,17.98,67,3.4978461499757,3.4978461499757,3.4978461499757,3.4978461499757,344.400510585169,0.0,1.0
2012-01-31,18.0,18.0,17.89,18.0,4400,3.50173696882996,3.50173696882996,3.48033746513156,3.50173696882996,22617.3469638021,0.0,1.0
2012-02-01,18.01,18.1,17.9,18.0,12200,3.50368237825709,3.52119106310124,3.48228287455868,3.50173696882996,62711.7347632695,0.0,1.0
2012-02-02,18.15,18.15,17.81,17.99,5067,3.53091811023688,3.53091811023688,3.46477418971453,3.49979155940283,26045.9311512694,0.0,1.0
2012-02-03,18.0,18.21,18.0,18.1,3200,3.50173696882996,3.54259056679964,3.50173696882996,3.52119106310124,16448.9796100379,0.0,1.0
2012-02-06,18.05,18.09,18.0,18.09,10800,3.5114640159656,3.51924565367411,3.50173696882996,3.51924565367411,55515.306183878,0.0,1.0
2012-02-07,18.0,18.0,18.0,18.0,7000,3.50173696882996,3.50173696882996,3.50173696882996,3.50173696882996,35982.1428969579,0.0,1.0
2012-02-08,18.0,18.0,18.0,18.0,3000,3.50173696882996,3.50173696882996,3.50173696882996,3.50173696882996,15420.9183844105,0.0,1.0
2012-02-09,18.08,18.1,18.05,18.1,2600,3.51730024424698,3.52119106310124,3.5114640159656,3.52119106310124,13364.7959331558,0.0,1.0
2012-02-10,17.75,18.0,17.67,17.95,136267,3.45310173315177,3.50173696882996,3.43753845773474,3.49200992169432,700454.095162823,0.0,1.0
2012-02-13,17.7,17.85,17.7,17.8,124667,3.44337468601613,3.47255582742304,3.44337468601613,3.46282878028741,640826.544076436,0.0,1.0
2012-02-14,17.85,17.89,17.8,17.89,32600,3.47255582742304,3.48033746513156,3.46282878028741,3.48033746513156,167573.979777261,0.0,1.0
2012-02-15,17.75,17.89,17.47,17.8,1800,3.45310173315177,3.48033746513156,3.39863026919219,3.46282878028741,9252.55103064632,0.0,1.0
2012-02-16,17.67,17.85,17.67,17.75,8067,3.43753845773474,3.47255582742304,3.43753845773474,3.45310173315177,41466.84953568,0.0,1.0
2012-02-17,17.64,17.64,17.51,17.51,400,3.43170222945336,3.43170222945336,3.4064119069007,3.4064119069007,2056.12245125474,0.0,1.0
2012-02-21,17.5,17.67,17.5,17.67,5600,3.40446649747357,3.43753845773474,3.40446649747357,3.43753845773474,28785.7143175664,0.0,1.0
2012-02-22,17.7,17.8499,17.59,17.59,22067,3.44337468601613,3.47253637332877,3.42197518231772,3.42197518231772,113431.135329596,0.0,1.0
2012-02-23,17.75,17.825,17.578,17.76,13600,3.45310173315177,3.46769230385522,3.41964069100517,3.45504714257889,69908.1633426611,0.0,1.0
2012-02-24,17.57,17.75,17.57,17.65,667,3.41808436346347,3.45310173315177,3.41808436346347,3.43364763888049,3428.58418746728,0.0,1.0
2012-02-27,17.68,17.75,17.51,17.61,3800,3.43948386716187,3.45310173315177,3.4064119069007,3.42586600117198,19533.16328692,0.0,1.0
2012-02-28,17.65,17.85,17.43,17.565,4667,3.43364763888049,3.47255582742304,3.39084863148368,3.4171116587499,23989.8087000147,0.0,1.0
2012-02-29,17.686,17.686,17.64,17.64,467,3.44065111281815,3.44065111281815,3.43170222945336,3.43170222945336,2400.52296183991,0.0,1.0
2012-03-01,17.7,17.8,17.7,17.7499,4200,3.44337468601613,3.46282878028741,3.44337468601613,3.4530822790575,21589.2857381748,0.0,1.0
2012-03-02,17.7,17.7,17.7,17.7,0,3.44337468601613,3.44337468601613,3.44337468601613,3.44337468601613,0,0.0,1.0
2012-03-05,17.53,17.62,17.5,17.5,667,3.41030272575496,3.42781141059911,3.40446649747357,3.40446649747357,3428.58418746727,0.0,1.0
2012-03-06,17.5501,17.5501,17.5501,17.5501,400,3.41421299870348,3.41421299870348,3.41421299870348,3.41421299870348,2056.12245125474,0.0,1.0
2012-03-07,17.658,17.8899,17.51,17.51,600,3.43520396642219,3.48031801103728,3.4064119069007,3.4064119069007,3084.18367688211,0.0,1.0
2012-03-08,17.77,17.77,17.73,17.74,1067,3.45699255200602,3.45699255200602,3.44921091429751,3.45115632372464,5484.70663872202,0.0,1.0
2012-03-09,17.73,17.87,17.71,17.87,1667,3.44921091429751,3.4764466462773,3.44532009544326,3.4764466462773,8568.89031560413,0.0,1.0
2012-03-12,17.75,17.75,17.67,17.67,30400,3.45310173315177,3.45310173315177,3.43753845773474,3.43753845773474,156265.30629536,0.0,1.0
2012-03-13,17.85,17.88,17.61,17.61,20467,3.47255582742304,3.47839205570443,3.42586600117198,3.42586600117198,105206.645524577,0.0,1.0
2012-03-14,17.8,17.88,17.6,17.74,9400,3.46282878028741,3.47839205570443,3.42392059174485,3.45115632372464,48318.8776044863,0.0,1.0
2012-03-15,17.8,17.835,17.75,17.75,10467,3.46282878028741,3.46963771328235,3.45310173315177,3.45310173315177,53803.5842432083,0.0,1.0
2012-03-16,17.87,17.9,17.7987,17.85,22267,3.4764466462773,3.48228287455868,3.46257587706188,3.47255582742304,114459.196555223,0.0,1.0
2012-03-19,17.42,17.76,17.42,17.75,9800,3.38890322205655,3.45504714257889,3.38890322205655,3.45310173315177,50375.0000557411,0.0,1.0
2012-03-20,17.59,17.74,17.43,17.52,14267,3.42197518231772,3.45115632372464,3.39084863148368,3.40835731632783,73336.7475301285,0.0,1.0
2012-03-21,17.59,17.75,17.51,17.58,40400,3.42197518231772,3.45310173315177,3.4064119069007,3.42002977289059,207668.367576729,0.0,1.0
2012-03-22,17.59,17.65,17.5,17.55,20267,3.42197518231772,3.43364763888049,3.40446649747357,3.41419354460921,104178.58429895,0.0,1.0
2012-03-23,17.65,17.65,17.48,17.48,84800,3.43364763888049,3.43364763888049,3.40057567861932,3.40057567861932,435897.959666005,0.0,1.0
2012-03-26,17.64,18.0,17.5,17.5,10667,3.43170222945336,3.50173696882996,3.40446649747357,3.40446649747357,54831.6454688358,0.0,1.0
2012-03-27,17.53,17.9892,17.53,17.73,8667,3.41030272575496,3.49963592664866,3.41030272575496,3.44921091429751,44551.033212562,0.0,1.0
2012-03-28,17.69,17.75,17.68,17.73,867,3.441429276589,3.45310173315177,3.43948386716187,3.44921091429751,4456.64541309465,0.0,1.0
2012-03-29,17.55,17.82,17.55,17.65,4000,3.41419354460921,3.46671959914166,3.41419354460921,3.43364763888049,20561.2245125474,0.0,1.0
2012-03-30,18.5,18.5,17.61,17.61,19600,3.59900744018635,3.59900744018635,3.42586600117198,3.42586600117198,100750.000111482,0.0,1.0
2012-04-02,17.92,18.45,17.78,18.45,4400,3.48617369341294,3.58928039305071,3.45893796143315,3.58928039305071,22617.3469638021,0.0,1.0
2012-04-03,18.14,18.14,17.89,17.89,1000,3.55426302336241,3.55426302336241,3.50527924409887,3.50527924409887,5103.73033193226,0.13,1.0
2012-04-04,18.15,18.15,18.0,18.01,4267,3.55622237453295,3.55622237453295,3.52683210697483,3.52879145814537,21777.617326355,0.0,1.0
2012-04-05,18.06,18.15,18.06,18.15,867,3.53858821399808,3.55622237453295,3.53858821399808,3.55622237453295,4424.93419778527,0.0,1.0
2012-04-09,17.64,18.1,17.51,18.04,6667,3.45629546483533,3.54642561868024,3.43082389961829,3.53466951165699,34026.5701229924,0.0,1.0
2012-04-10,17.99,17.99,17.99,17.99,200,3.52487275580429,3.52487275580429,3.52487275580429,3.52487275580429,1020.74606638645,0.0,1.0
2012-04-11,17.97,18.0,17.65,17.88,7000,3.5209540534632,3.52683210697483,3.45825481600587,3.50331989292833,35726.1123235259,0.0,1.0
2012-04-12,17.8,17.83,17.8,17.83,1667,3.487645083564,3.49352313707562,3.487645083564,3.49352313707562,8507.91846333107,0.0,1.0
2012-04-13,17.659,17.83,17.65,17.66,1267,3.46001823205936,3.49352313707562,3.45825481600587,3.46021416717641,6466.42633055818,0.0,1.0
2012-04-16,18.12,18.15,18.1,18.15,2667,3.55034432102133,3.55622237453295,3.54642561868024,3.55622237453295,13611.6487952633,0.0,1.0
2012-04-17,18.12,18.12,18.12,18.12,0,3.55034432102133,3.55034432102133,3.55034432102133,3.55034432102133,0,0.0,1.0
2012-04-18,19.09,19.37,17.95,18.01,61800,3.74040138456386,3.79526321733902,3.51703535112212,3.52879145814537,315410.534513414,0.0,1.0
2012-04-19,21.2,22.0,19.47,19.49,16467,4.15382448154813,4.31057257519146,3.81485672904444,3.81877543138552,84043.1273759286,0.0,1.0
2012-04-20,21.31,21.93,20.53,21.11,32800,4.17537734442409,4.29685711699766,4.02254795312184,4.13619032101326,167402.354887378,0.0,1.0
2012-04-23,22.0,22.0,21.05,21.05,10467,4.31057257519146,4.31057257519146,4.12443421399001,4.12443421399001,53420.745384335,0.0,1.0
2012-04-24,23.49,23.49,21.52,22.0,13000,4.60251589960215,4.60251589960215,4.21652371900546,4.31057257519146,66348.4943151194,0.0,1.0
2012-04-25,25.19,26.0,23.55,23.55,26867,4.93560559859422,5.09431304340808,4.6142720066254,4.6142720066254,137121.922828024,0.0,1.0
2012-04-26,24.85,25.1,23.85,24.93,4000,4.8689876587958,4.91797143805934,4.67305254174165,4.88466246816014,20414.9213277291,0.0,1.0
2012-04-27,23.184,24.85,23.0001,24.79,17600,4.54255975378358,4.8689876587958,4.50652728575732,4.85723155177255,89825.6538420078,0.0,1.0
2012-04-30,25.17,25.25,24.21,24.72,30000,4.93168689625313,4.94736170561747,4.74358918388114,4.84351609357876,153111.909957968,0.0,1.0
2012-05-01,25.21,25.3,24.82,25.22,47000,4.9395243009353,4.95715846147017,4.86310960528418,4.94148365210584,239875.325600816,0.0,1.0
2012-05-02,25.6,25.6,25.0,25.5,15800,5.01593899658642,5.01593899658642,4.89837792635393,4.99634548488101,80638.9392445298,0.0,1.0
2012-05-03,25.75,25.95,25.29,25.42,20000,5.04532926414455,5.08451628755538,4.95519911029963,4.98067067551667,102074.606638645,0.0,1.0
2012-05-04,25.42,25.97,25.03,25.51,22467,4.98067067551667,5.08843498989646,4.90425597986555,4.99830483605155,114665.509367522,0.0,1.0
2012-05-07,25.54,25.67,25.28,25.28,18000,5.00418288956317,5.02965445478021,4.95323975912909,4.95323975912909,91867.1459747808,0.0,1.0
2012-05-08,25.67,25.8,25.505,25.54,18400,5.02965445478021,5.05512601999725,4.99732516046628,5.00418288956317,93908.6381075537,0.0,1.0
2012-05-09,26.015,26.14,25.16,26.0,13000,5.0972520701639,5.12174395979567,4.92972754508259,5.09431304340808,66348.4943151194,0.0,1.0
2012-05-10,26.5,26.58,25.99,26.01,18000,5.19228060193516,5.2079554112995,5.09235369223754,5.09627239457863,91867.1459747808,0.0,1.0
2012-05-11,26.04,26.63,25.95,26.24,21267,5.10215044809025,5.2177521671522,5.08451628755538,5.14133747150108,108541.032969203,0.0,1.0
2012-05-14,25.63,26.1,23.25,26.06,28400,5.02181705009805,5.1139065551135,4.55549147150915,5.10606915043133,144945.941426876,0.0,1.0
2012-05-15,26.6,26.87,25.39,25.63,25000,5.21187411364058,5.2647765952452,4.97479262200505,5.02181705009805,127593.258298307,0.0,1.0
2012-05-16,25.82,26.5,25.05,26.07,10667,5.05904472233834,5.19228060193516,4.90817468220663,5.10802850160187,54441.4914507214,0.0,1.0
2012-05-17,25.41,26.21,25.01,25.5,9200,4.97871132434613,5.13545941798946,4.90033727752447,4.99634548488101,46954.3190537768,0.0,1.0
2012-05-18,25.61,25.7,25.11,25.11,4800,5.01789834775696,5.03553250829184,4.91993078922988,4.91993078922988,24497.9055932749,0.0,1.0
2012-05-21,25.11,25.56,24.07,25.45,6467,4.91993078922988,5.00810159190425,4.71615826749356,4.9865487290283,33005.824056606,0.0,1.0
2012-05-22,24.78,25.37,24.78,25.11,5467,4.85527220060201,4.97087391966397,4.85527220060201,4.91993078922988,27902.0937246737,0.0,1.0
2012-05-23,25.1,25.34,24.81,24.81,2600,4.91797143805934,4.96499586615234,4.86115025411364,4.86115025411364,13269.6988630239,0.0,1.0
2012-05-24,25.04,25.4,24.77,24.77,5600,4.90621533103609,4.97675197317559,4.85331284943147,4.85331284943147,28580.8898588207,0.0,1.0
2012-05-25,25.25,25.38,24.9,25.04,36400,4.94736170561747,4.97283327083451,4.87878441464851,4.90621533103609,185775.784082334,0.0,1.0
2012-05-29,25.21,25.4,24.59,25.4,7000,4.9395243009353,4.97675197317559,4.81804452836172,4.97675197317559,35726.1123235258,0.0,1.0
2012-05-30,25.15,25.18,24.43,25.11,2667,4.92776819391205,4.93364624742367,4.78669490963306,4.91993078922988,13611.6487952633,0.0,1.0
2012-05-31,24.96,25.0,23.01,24.81,9800,4.89054052167176,4.89837792635393,4.50846704341615,4.86115025411364,50016.5572529362,0.0,1.0
2012-06-01,24.51,24.8,23.52,24.69,14467,4.80236971899739,4.8591909029431,4.60839395311377,4.83763804006714,73835.6667120641,0.0,1.0
2012-06-04,24.69,24.9,24.3,24.3,4600,4.83763804006714,4.87878441464851,4.76122334441602,4.76122334441602,23477.1595268884,0.0,1.0
2012-06-05,24.39,24.94,24.31,24.89,3467,4.77885750495089,4.88662181933068,4.76318269558656,4.87682506347797,17694.6330608092,0.0,1.0
2012-06-06,25.4,25.4,24.61,24.61,1600,4.97675197317559,4.97675197317559,4.82196323070281,4.82196323070281,8165.96853109162,0.0,1.0
2012-06-07,25.25,25.4,24.03,25.0,8400,4.94736170561747,4.97675197317559,4.70832086281139,4.89837792635393,42871.334788231,0.0,1.0
2012-06-08,25.7,25.7,24.32,24.72,9067,5.03553250829184,5.03553250829184,4.7651420467571,4.84351609357876,46275.5229196298,0.0,1.0
2012-06-11,23.14,25.5,23.1,25.5,24067,4.53393860863319,4.99634548488101,4.52610120395103,4.99634548488101,122831.477898614,0.0,1.0
2012-06-12,24.15,24.595,22.57,23.71,5600,4.73183307685789,4.81902420394699,4.42225559191233,4.64562162535406,28580.8898588207,0.0,1.0
2012-06-13,24.925,25.1,23.82,24.4,3667,4.88368279257487,4.91797143805934,4.66717448823002,4.78081685612143,18715.3791271956,0.0,1.0
2012-06-14,25.09,25.25,23.59,24.745,10867,4.9160120868888,4.94736170561747,4.62210941130757,4.84841447150512,55462.2375171079,0.0,1.0
2012-06-15,25.4,25.445,24.75,24.995,9400,4.97675197317559,4.98556905344303,4.84939414709039,4.89739825076866,47975.0651201633,0.0,1.0
2012-06-18,25.39,25.55,25.3,25.38,10200,4.97479262200505,5.00614224073371,4.95715846147017,4.97283327083451,52058.0493857091,0.0,1.0
2012-06-19,25.19,25.65,24.53,25.44,8467,4.93560559859422,5.02573575243913,4.80628842133847,4.98458937785776,43213.2847204704,0.0,1.0
2012-06-20,25.48,25.73,25.22,25.73,27867,4.99242678253992,5.04141056180346,4.94148365210584,5.04141056180346,142225.653159956,0.0,1.0
2012-06-21,25.87,25.9,24.85,25.4,18267,5.06884147819104,5.07471953170267,4.8689876587958,4.97675197317559,93229.8419734067,0.0,1.0
2012-06-22,25.95,26.0,25.055,25.94,496067,5.08451628755538,5.09431304340808,4.90915435779191,5.08255693638483,2531792.19457064,0.0,1.0
2012-06-25,25.52,25.95,25.1,25.5,5867,5.00026418722209,5.08451628755538,4.91797143805934,4.99634548488101,29943.5858574466,0.0,1.0
2012-06-26,25.81,26.0,25.71,25.71,5000,5.05708537116779,5.09431304340808,5.03749185946238,5.03749185946238,25518.6516596613,0.0,1.0
2012-06-27,26.22,26.22,25.22,26.0,15200,5.16289033437704,5.16289033437704,4.96598376174633,5.11957088839828,77193.9696929644,0.13,1.0
2012-06-28,26.49,26.5,26.2,26.2,46467,5.21605510898733,5.21802417471364,5.15895220292442,5.15895220292442,235985.012481775,0.0,1.0
2012-06-29,26.3,26.6,25.77,26.25,45467,5.17864286018749,5.23771483197671,5.07428237669322,5.16879753155596,230906.46184408,0.0,1.0
2012-07-02,26.5,27.0,26.16,26.3,21000,5.21802417471364,5.31647746102899,5.1510759400192,5.17864286018749,106649.563391595,0.0,1.0
2012-07-03,26.5,26.5,26.05,26.5,10400,5.21802417471364,5.21802417471364,5.12941621702982,5.21802417471364,52816.9266320282,0.0,1.0
2012-07-05,26.49,26.5,25.9101,25.95,3267,5.21605510898733,5.21802417471364,5.10186898751878,5.10972555976675,16591.6249333496,0.0,1.0
2012-07-06,26.28,26.5,25.03,26.32,33200,5.17470472873488,5.21802417471364,4.9285715129465,5.18258099164011,168607.881171475,0.0,1.0
2012-07-09,25.85,26.3399,25.62,25.78,11467,5.09003490250368,5.18649943243546,5.04474639079862,5.07625144241953,58235.7401624489,0.0,1.0
2012-07-10,26.34,26.38,25.87,26.09,14400,5.18651912309272,5.19439538599795,5.09397303395629,5.13729247993505,73131.1291828084,0.0,1.0
2012-07-11,25.6,26.15,25.16,26.0,11400,5.040808259346,5.14910687429289,4.95416936738849,5.11957088839828,57895.4772697233,0.0,1.0
2012-07-12,25.31,25.5,25.1001,25.1001,10000,4.9837053532831,5.02111760208293,4.94237466368791,4.94237466368791,50785.5063769502,0.0,1.0
2012-07-13,25.75,25.79,25.05,25.41,13200,5.07034424524061,5.07822050814584,4.93250964439912,5.00339601054617,67036.8684175743,0.0,1.0
2012-07-16,25.12,25.7,24.89,25.7,4667,4.94629310448326,5.06049891660907,4.9010045927782,5.06049891660907,23701.5958261227,0.0,1.0
2012-07-17,25.25,25.4,25.08,25.4,11067,4.97189095892526,5.00142694481986,4.93841684157804,5.00142694481986,56204.3199073708,0.0,1.0
2012-07-18,25.25,25.25,24.6,25.0,13267,4.97189095892526,4.97189095892526,4.8439016867153,4.92266431576758,67377.1313102999,0.0,1.0
2012-07-19,27.31,28.15,25.65,25.65,29400,5.3775184985445,5.54292001955429,5.05065358797754,5.05065358797754,149309.388748234,0.0,1.0
2012-07-20,26.2,27.31,25.6718,27.31,15067,5.15895220292442,5.3775184985445,5.05494615126089,5.3775184985445,76518.522458151,0.0,1.0
2012-07-23,25.56,26.23,25.56,26.15,6600,5.03293199644077,5.16485940010334,5.03293199644077,5.14910687429289,33518.4342087872,0.0,1.0
2012-07-24,25.38,25.75,25.3501,25.4801,4667,4.99748881336725,5.07034424524061,4.99160130684559,5.01719916128758,23701.5958261227,0.0,1.0
2012-07-25,25.93,26.05,25.58,25.58,9467,5.10578742831413,5.12941621702982,5.03687012789339,5.03687012789339,48078.6388870589,0.0,1.0
2012-07-26,26.14,26.17,25.86,25.86,10667,5.14713780856658,5.1530450057455,5.09200396822999,5.09200396822999,54172.8996522929,0.0,1.0
2012-07-27,26.45,26.47,26.07,26.08,14267,5.2081788460821,5.21211697753471,5.13335434848243,5.13532341420874,72455.6819479949,0.0,1.0
2012-07-30,26.59,26.76,26.45,26.5,2400,5.2357457662504,5.26921988359762,5.2081788460821,5.21802417471364,12188.5215304681,0.0,1.0
2012-07-31,26.98,26.99,26.59,26.59,10267,5.31253932957637,5.31450839530268,5.2357457662504,5.2357457662504,52141.4793972149,0.0,1.0
2012-08-01,26.88,27.05,26.84,27.0,13200,5.2928486723133,5.32632278966052,5.28497240940807,5.31647746102899,67036.8684175744,0.0,1.0
2012-08-02,26.94,27.07,26.89,26.9,13400,5.30466306667114,5.33026092111314,5.29481773803961,5.29678680376592,68052.5785451134,0.0,1.0
2012-08-03,27.0,27.06,26.8,27.02,6467,5.31647746102899,5.32829185538683,5.27709614650285,5.3204155924816,32842.9869739737,0.0,1.0
2012-08-06,27.15,27.5,27.0,27.08,10800,5.34601344692359,5.41493074734434,5.31647746102899,5.33222998683944,54848.3468871063,0.0,1.0
2012-08-07,27.43,27.47,27.02,27.13,18867,5.40114728726019,5.40902355016542,5.3204155924816,5.34207531547098,95817.0148813921,0.0,1.0
2012-08-08,27.19,27.5,26.94,27.475,13067,5.35388970982882,5.41493074734434,5.30466306667114,5.41000808302857,66361.4211827609,0.0,1.0
2012-08-09,27.31,27.49,27.2,27.4,5067,5.3775184985445,5.41296168161803,5.35585877555513,5.39524009008127,25733.0160812007,0.0,1.0
2012-08-10,27.37,27.38,27.12,27.25,1067,5.38933289290235,5.39130195862865,5.34010624974467,5.36570410418666,5418.81353042059,0.0,1.0
2012-08-13,27.25,27.44,27.02,27.33,3800,5.36570410418666,5.4031163529865,5.3204155924816,5.38145662999712,19298.4924232411,0.0,1.0
2012-08-14,27.11,27.46,27.1,27.38,2267,5.33813718401836,5.40705448443911,5.33616811829206,5.39130195862865,11513.0742956546,0.0,1.0
2012-08-15,27.25,27.3,27.02,27.13,7000,5.36570410418666,5.3755494328182,5.3204155924816,5.34207531547098,35549.8544638652,0.0,1.0
2012-08-16,27.09,27.21,26.92,27.02,9600,5.33419905256575,5.35782784128143,5.30072493521853,5.3204155924816,48754.0861218723,0.0,1.0
2012-08-17,26.96,27.1,26.05,27.07,22667,5.30860119812376,5.33616811829206,5.12941621702982,5.33026092111314,115115.507304633,0.0,1.0
2012-08-20,26.89,27.089,26.51,26.95,6267,5.29481773803961,5.33400214599312,5.21999324043994,5.30663213239745,31827.2768464347,0.0,1.0
2012-08-21,26.97,26.97,26.31,26.95,19400,5.31057026385007,5.31057026385007,5.1806119259138,5.30663213239745,98523.8823712834,0.0,1.0
2012-08-22,27.0,27.15,26.4,26.78,20867,5.31647746102899,5.34601344692359,5.19833351745056,5.27315801505023,105974.116156782,0.0,1.0
2012-08-23,27.11,27.17,26.55,27.17,21800,5.33813718401836,5.34995157837621,5.22786950334517,5.34995157837621,110712.403901752,0.0,1.0
2012-08-24,26.96,27.1,26.6201,26.92,4867,5.30860119812376,5.33616811829206,5.24167265408658,5.30072493521853,24717.3059536617,0.0,1.0
2012-08-27,26.95,26.95,26.5501,26.86,3267,5.30663213239745,5.30663213239745,5.22788919400243,5.28891054086069,16591.6249333497,0.0,1.0
2012-08-28,26.94,26.95,26.61,26.9,4267,5.30466306667114,5.30663213239745,5.23968389770301,5.29678680376592,21670.1755710447,0.0,1.0
2012-08-29,27.21,27.21,26.84,26.95,15600,5.35782784128143,5.35782784128143,5.28497240940807,5.30663213239745,79225.3899480425,0.0,1.0
2012-08-30,27.19,27.5,26.96,26.99,5467,5.35388970982882,5.41493074734434,5.30860119812376,5.31450839530268,27764.4363362787,0.0,1.0
2012-08-31,27.06,27.43,27.05,27.38,47467,5.32829185538683,5.40114728726019,5.32632278966052,5.39130195862865,241063.56311947,0.0,1.0
2012-09-04,27.25,27.28,26.8,27.07,21800,5.36570410418666,5.37161130136558,5.27709614650285,5.33026092111314,110712.403901752,0.0,1.0
2012-09-05,27.26,27.26,27.06,27.25,10200,5.36767316991297,5.36767316991297,5.32829185538683,5.36570410418666,51801.2165044893,0.0,1.0
2012-09-06,27.4,27.625,27.0325,27.25,22067,5.39524009008127,5.43954406892318,5.32287692463948,5.36570410418666,112068.376922016,0.0,1.0
2012-09-07,27.5,27.67,27.29,27.39,14867,5.41493074734434,5.44840486469156,5.37358036709189,5.39327102435496,75502.812330612,0.0,1.0
2012-09-10,27.48,27.48,27.349,27.48,3800,5.41099261589172,5.41099261589172,5.3851978548771,5.41099261589172,19298.4924232411,0.0,1.0
2012-09-11,27.39,27.48,26.92,27.48,24600,5.39327102435496,5.41099261589172,5.30072493521853,5.41099261589172,124932.345687298,0.0,1.0
2012-09-12,27.4,27.5,27.28,27.48,22667,5.39524009008127,5.41493074734434,5.37161130136558,5.41099261589172,115115.507304633,0.0,1.0
2012-09-13,27.4,27.4,27.02,27.33,18600,5.39524009008127,5.39524009008127,5.3204155924816,5.38145662999712,94461.0418611275,0.0,1.0
2012-09-14,27.38,27.5,27.29,27.5,18200,5.39130195862865,5.41493074734434,5.37358036709189,5.41493074734434,92429.6216060496,0.0,1.0
2012-09-17,26.98,27.4,26.87,27.4,14467,5.31253932957637,5.39524009008127,5.290879606587,5.39524009008127,73471.392075534,0.0,1.0
2012-09-18,27.39,27.5,26.89,27.18,20067,5.39327102435496,5.41493074734434,5.29481773803961,5.35192064410251,101911.275646626,0.0,1.0
2012-09-19,27.44,27.5,27.25,27.5,8800,5.4031163529865,5.41493074734434,5.36570410418666,5.41493074734434,44691.2456117162,0.0,1.0
2012-09-20,27.36,27.47,27.0195,27.35,4600,5.38736382717604,5.40902355016542,5.32031713919529,5.38539476144973,23361.3329333971,0.0,1.0
2012-09-21,27.75,27.75,27.19,27.69,37400,5.46415739050201,5.46415739050201,5.35388970982882,5.45234299614417,189937.793849794,0.0,1.0
2012-09-24,28.38,28.46,27.4,27.4,41667,5.58820853125936,5.60396105706981,5.39524009008127,5.39524009008127,211607.969420839,0.0,1.0
2012-09-25,28.62,28.85,28.39,28.39,29467,5.63546610869073,5.68075462039579,5.59017759698566,5.59017759698566,149649.651640959,0.0,1.0
2012-09-26,28.61,28.75,28.0701,28.44,45000,5.66303302885902,5.69074448024107,5.55616579599356,5.62938340932369,227342.837917262,0.15,1.0
2012-09-27,28.5,28.7399,28.25,28.35,13000,5.64125974563028,5.68874529696279,5.59177501101948,5.6115689048638,65676.8198427646,0.0,1.0
2012-09-28,28.58,28.7,28.14,28.37,19467,5.65709486070573,5.68084753331891,5.57000172779074,5.61552768363266,98348.5116830076,0.0,1.0
2012-10-01,28.58,28.84,28.51,28.55,3363,5.65709486070573,5.70855898470095,5.64323913501471,5.65115669255244,16990.0880870167,0.0,1.0
2012-10-02,28.45,28.74,28.335,28.72,10400,5.63136279870812,5.68876509085664,5.60859982078715,5.68480631208777,52541.4558742117,0.0,1.0
2012-10-03,28.35,28.88,28.35,28.6,15067,5.6115689048638,5.71647654223868,5.6115689048638,5.66105363947459,76119.4341977643,0.0,1.0
2012-10-04,28.53,28.69,27.51,28.5,20067,5.64719791378357,5.67886814393448,5.44530019657154,5.64125974563028,101379.749521905,0.0,1.0
2012-10-05,28.77,28.82,28.45,28.82,19200,5.69470325900993,5.70460020593209,5.63136279870812,5.70460020593209,96999.6108446986,0.0,1.0
2012-10-08,28.7,28.7799,28.59,28.62,8667,5.68084753331891,5.69666285450052,5.65907425009016,5.66501241824346,43786.2305828647,0.0,1.0
2012-10-09,28.53,28.7,28.53,28.6,8400,5.64719791378357,5.68084753331891,5.64719791378357,5.66105363947459,42437.3297445556,0.0,1.0
2012-10-10,28.65,28.65,28.49,28.49,2267,5.67095058639675,5.67095058639675,5.63928035624584,5.63928035624584,11453.0269679652,0.0,1.0
2012-10-11,28.55,28.6,28.4,28.6,4800,5.65115669255244,5.66105363947459,5.62146585178596,5.66105363947459,24249.9027111746,0.0,1.0
2012-10-12,28.44,28.63,28.1601,28.63,16400,5.62938340932369,5.66699180762789,5.57398030045344,5.66699180762789,82853.83426318,0.0,1.0
2012-10-15,28.85,29.0,27.8,28.57,24867,5.71053837408539,5.74022921485186,5.50270248872006,5.6551154713213,125629.652233079,0.0,1.0
2012-10-16,28.79,29.0,28.53,28.85,18267,5.69866203777879,5.74022921485186,5.64719791378357,5.71053837408539,92286.0360052141,0.0,1.0
2012-10-17,29.03,29.17,28.31,28.75,15267,5.74616738300516,5.7738788343872,5.60365134732607,5.69074448024107,77129.8468107298,0.0,1.0
2012-10-18,29.35,29.5,28.91,29.1,18667,5.80950784330697,5.83919868407344,5.72241471039198,5.76002310869618,94306.8612311452,0.0,1.0
2012-10-19,29.08,29.5,28.8,29.29,31067,5.75606432992731,5.83919868407344,5.70064142716323,5.79763150700038,156952.443235013,0.0,1.0
2012-10-22,29.14,29.35,28.92,29.2,8267,5.7679406662339,5.80950784330697,5.72439409977641,5.77981700254049,41765.4053569335,0.0,1.0
2012-10-23,29.03,29.19,28.22,29.1,25867,5.74616738300516,5.77783761315606,5.58583684286619,5.76002310869618,130681.715297907,0.0,1.0
2012-10-24,29.13,29.15,29.0,29.04,11800,5.76596127684947,5.76992005561833,5.74022921485186,5.74814677238959,59614.344164971,0.0,1.0
2012-10-25,29.07,29.17,29.0107,29.13,22667,5.75408494054288,5.7738788343872,5.7423471614932,5.76596127684947,114515.113490457,0.0,1.0
2012-10-26,29.1,29.15,28.98,28.98,7800,5.76002310869618,5.76992005561833,5.736270436083,5.736270436083,39406.0919056588,0.0,1.0
2012-10-31,29.0,29.211,28.91,29.12,23600,5.74022921485186,5.78199433086337,5.72241471039198,5.76398188746504,119228.688329942,0.0,1.0
2012-11-01,28.75,28.99,28.54,28.96,20400,5.69074448024107,5.73824982546743,5.649177303168,5.73231165731413,103062.086522492,0.0,1.0
2012-11-02,28.69,28.98,28.53,28.82,9667,5.67886814393448,5.736270436083,5.64719791378357,5.70460020593209,48838.2936476927,0.0,1.0
2012-11-05,28.64,28.8,28.57,28.69,23867,5.66897119701232,5.70064142716323,5.6551154713213,5.67886814393448,120577.589168251,0.0,1.0
2012-11-06,29.02,29.15,28.68,28.7,21600,5.74418799362072,5.76992005561833,5.67688875455005,5.68084753331891,109124.562200286,0.0,1.0
2012-11-07,27.41,28.9,27.4,28.9,19000,5.42550630272722,5.72043532100754,5.42352691334279,5.72043532100754,95989.198231733,0.0,1.0
2012-11-08,26.23,27.94,26.0101,27.41,34800,5.19193835536429,5.5304139401021,5.14841158280063,5.42550630272722,175811.794656016,0.0,1.0
2012-11-09,26.58,27.17,26.25,26.25,9467,5.26121698381939,5.37800095750086,5.19589713413315,5.19589713413315,47827.8810347272,0.0,1.0
2012-11-12,26.12,26.5799,24.75,26.43,43000,5.17016507213554,5.26119718992555,4.8989887264684,5.23152614305292,217238.711787606,0.0,1.0
2012-11-13,18.17,18.54,17.6301,17.95,14133,5.39482306985698,5.50467912576491,5.23452230070917,5.32950325283064,47600.5619970791,0.0,1.49999925000037
2012-11-14,17.02,18.24,17.02,18.19,23200,5.05337857176477,5.41560664800172,5.05337857176477,5.40076123504119,78138.6144719617,0.0,1.0
2012-11-15,16.82,17.44,16.78,16.91,44700,4.99399691992264,5.17808004063323,4.98212058955422,5.0207186632516,150551.554607616,0.0,1.0
2012-11-16,17.04,17.07,16.35,16.83,24000,5.05931673694898,5.0682239847253,4.85445003809365,4.99696600251475,80833.0494537536,0.0,1.0
2012-11-19,17.14,17.15,16.8039,17.14,10900,5.08900756287004,5.09197664546215,4.98921669694935,5.08900756287004,36711.6766269131,0.0,1.0
2012-11-20,16.54,17.41,16.43,16.97,34000,4.91086260734367,5.16917279285691,4.8782026988305,5.03853315880423,114513.486726151,0.0,1.0
2012-11-21,17.76,17.91,16.43,16.74,33000,5.27309068358063,5.31762692246222,4.8782026988305,4.97024425918579,111145.442998911,0.0,1.0
2012-11-23,18.26,18.91,17.71,17.83,19900,5.42154481318594,5.61453518167284,5.25824527062009,5.29387426172537,67024.0701720706,0.0,1.0
2012-11-26,18.53,18.53,17.73,18.41,15300,5.5017100431728,5.5017100431728,5.26418343580431,5.46608105206753,51531.0690267679,0.0,1.0
2012-11-27,18.47,18.95,18.21,18.56,47300,5.48389554762017,5.62641151204126,5.4066994002254,5.51061729094912,159308.468298439,0.0,1.0
2012-11-28,19.08,19.11,17.68,18.43,21900,5.66500958573864,5.67391683351496,5.24933802284378,5.47201921725174,73760.1576265502,0.0,1.0
2012-11-29,19.09,19.25,17.85,19.25,12200,5.66797866833075,5.71548398980445,5.29981242690958,5.71548398980445,41090.1334723247,0.0,1.0
2012-11-30,19.05,19.24,18.64,19.16,10800,5.65610233796233,5.71251490721234,5.53436995168597,5.68876224647549,36374.8722541891,0.0,1.0
2012-12-03,19.42,19.85,19.08,19.08,31800,5.76595839387026,5.89362894533082,5.66500958573864,5.66500958573864,107103.790526223,0.0,1.0
2012-12-04,19.1,19.315,19.1,19.28,5000,5.67094775092286,5.73478302665314,5.67094775092286,5.72439123758077,16840.2186361987,0.0,1.0
2012-12-05,19.41,19.44,19.198,19.41,8000,5.76298931127815,5.77189655905447,5.7000447603255,5.76298931127815,26944.3498179179,0.0,1.0
2012-12-06,19.1,19.43,19.0,19.33,12400,5.67094775092286,5.76892747646236,5.64125692500179,5.7392366505413,41763.7422177727,0.0,1.0
2012-12-07,19.05,19.38,18.58,19.22,18100,5.65610233796233,5.75408206350183,5.51655545613333,5.70657674202813,60961.5914630391,0.0,1.0
2012-12-10,18.72,19.23,18.49,18.87,68800,5.55812261242282,5.70954582462024,5.48983371280438,5.60265885130441,231721.408434094,0.0,1.0
2012-12-11,19.19,19.19,18.59,18.86,90700,5.69766949425181,5.69766949425181,5.51952453872544,5.59968976871231,305481.566060644,0.0,1.0
2012-12-12,19.12,19.49,19.12,19.4,84400,5.67688591610707,5.786741972015,5.67688591610707,5.76002022868604,284262.890579033,0.0,1.0
2012-12-13,19.05,19.29,18.53,19.19,24600,5.65610233796233,5.72736032017287,5.5017100431728,5.69766949425181,82853.8756900974,0.0,1.0
2012-12-14,18.88,19.445,18.81,19.07,48200,5.60562793389652,5.77338110035052,5.58484435575178,5.66204050314654,162339.707652955,0.0,1.0
2012-12-17,19.19,19.384,18.97,19.0,19000,5.69766949425181,5.75526969653867,5.63234967722548,5.64125692500179,63992.830817555,0.0,1.0
2012-12-18,19.16,19.63,18.98,18.98,31200,5.68876224647549,5.82830912830449,5.63531875981758,5.63531875981758,105082.96428988,0.0,1.0
2012-12-19,19.03,19.22,18.93,19.22,74500,5.65016417277811,5.70657674202813,5.62047334685705,5.70657674202813,250919.25767936,0.0,1.0
2012-12-20,19.68,19.71,19.0,19.0,59000,5.87284536718608,5.88179787536777,5.66992184840119,5.66992184840119,197709.956146239,0.1,1.0
2012-12-21,19.65,19.65,19.011,19.65,75300,5.86389285900439,5.86389285900439,5.67320443473448,5.86389285900439,252331.520301894,0.0,1.0
2012-12-24,19.41,19.68,19.26,19.68,16700,5.7922727935509,5.87284536718608,5.74751025264247,5.87284536718608,55961.9706380032,0.0,1.0
2012-12-26,19.35,19.51,19.01,19.51,10200,5.77436777718753,5.82211448748986,5.67290601779509,5.82211448748986,34180.3652998582,0.0,1.0
2012-12-27,19.21,19.35,18.94,19.2,21700,5.732589405673,5.77436777718753,5.65201683203782,5.7296052362791,72717.0516673453,0.0,1.0
2012-12-28,19.28,19.67,19.1,19.1,32400,5.75347859143027,5.86986119779218,5.69976354234015,5.69976354234015,108572.925070138,0.0,1.0
2012-12-31,19.65,20.0,19.11,19.35,44200,5.86389285900439,5.96833878779073,5.70274771173404,5.77436777718753,148114.916299386,0.0,1.0
2013-01-02,20.35,20.4,19.35,19.75,39200,6.07278471657707,6.08770556354655,5.77436777718753,5.89373455294335,131359.835270043,0.0,1.0
2013-01-03,20.32,20.4,20.17,20.25,17600,6.06383220839538,6.08770556354655,6.01906966748695,6.04294302263811,58977.8852232847,0.0,1.0
2013-01-04,20.71,20.92,19.96,20.3,29300,6.1802148147573,6.24288237202911,5.95640211021515,6.05786386960759,98184.7748319456,0.0,1.0
2013-01-07,20.23,20.56,20.2119,20.52,16800,6.03697468385032,6.13545227384887,6.03157333724737,6.12351559627329,56297.07225859,0.0,1.0
2013-01-08,20.3,20.32,20.14,20.25,7300,6.05786386960759,6.06383220839538,6.01011715930527,6.04294302263811,24462.4183028397,0.0,1.0
2013-01-09,20.09,20.34,19.89,20.27,9300,5.99519631233579,6.06980054718317,5.93551292445788,6.04891136142591,31164.4507145766,0.0,1.0
2013-01-10,20.37,20.54,20.09,20.09,18200,6.07875305536486,6.12948393506108,5.99519631233579,5.99519631233579,60988.4949468058,0.0,1.0
2013-01-11,19.91,20.41,19.91,20.41,14700,5.94148126324567,6.09068973294044,5.94148126324567,6.09068973294044,49259.9382262662,0.0,1.0
2013-01-14,20.01,20.21,19.95,19.95,12100,5.97132295718463,6.03100634506253,5.95341794082125,5.95341794082125,40547.2960910082,0.0,1.0
2013-01-15,20.47,20.6,20.01,20.01,9300,6.10859474930381,6.14738895142445,5.97132295718463,5.97132295718463,31164.4507145766,0.0,1.0
2013-01-16,20.61,20.88,20.5,20.5,33700,6.15037312081835,6.23094569445352,6.1175472574855,6.1175472574855,112929.246137767,0.0,1.0
2013-01-17,20.59,20.86,20.5,20.71,12700,6.14440478203056,6.22497735566573,6.1175472574855,6.1802148147573,42557.9058145293,0.0,1.0
2013-01-18,20.67,20.77,20.5,20.56,13600,6.16827813718172,6.19811983112067,6.1175472574855,6.13545227384887,45573.8203998109,0.0,1.0
2013-01-22,20.87,20.87,20.5,20.62,22200,6.22796152505963,6.22796152505963,6.1175472574855,6.15335729021224,74392.5597702796,0.0,1.0
2013-01-23,20.52,20.77,20.5,20.77,20300,6.12351559627329,6.19811983112067,6.1175472574855,6.19811983112067,68025.6289791295,0.0,1.0
2013-01-24,19.1,20.65,19.04,20.56,87000,5.69976354234015,6.16230979839393,5.68185852597678,6.13545227384887,291538.409910555,0.0,1.0
2013-01-25,19.71,19.92,19.42,19.8,20800,5.88179787536777,5.94446543263957,5.7952569629448,5.90865539991282,69701.1370820637,0.0,1.0
2013-01-28,19.51,19.898,19.12,19.68,18100,5.82211448748986,5.937900259973,5.70573188112794,5.87284536718608,60653.3933262189,0.0,1.0
2013-01-29,20.04,20.14,19.4,19.54,18200,5.98027546536631,6.01011715930527,5.78928862415701,5.83106699567154,60988.4949468058,0.0,1.0
2013-01-30,19.77,20.25,19.35,20.08,15600,5.89970289173114,6.04294302263811,5.77436777718753,5.99221214294189,52275.8528115478,0.0,1.0
2013-01-31,19.93,20.0,19.492,19.8,8500,5.94744960203346,5.96833878779073,5.81674298258085,5.90865539991282,28483.6377498818,0.0,1.0
2013-02-01,19.98,20.04,19.82,20.04,11500,5.96237044900294,5.98027546536631,5.91462373870061,5.98027546536631,38536.6863674872,0.0,1.0
2013-02-04,19.86,20.0399,19.43,19.82,10700,5.9265604162762,5.98024562367237,5.79824113233869,5.91462373870061,35855.8734027924,0.0,1.0
2013-02-05,20.05,20.19,19.63,19.96,8100,5.98325963476021,6.02503800627474,5.8579245202166,5.95640211021515,27143.2312675344,0.0,1.0
2013-02-06,19.81,20.15,19.6,19.92,35100,5.91163956930672,6.01310132869916,5.84897201203492,5.94446543263957,117620.668825983,0.0,1.0
2013-02-07,19.84,19.84,19.5305,19.57,7200,5.92059207748841,5.92059207748841,5.82823203474734,5.84001950385323,24127.3166822528,0.0,1.0
2013-02-08,20.15,20.18,20.04,20.16,23100,6.01310132869916,6.02205383688085,5.98027546536631,6.01608549809306,77408.4743555612,0.0,1.0
2013-02-11,20.21,20.21,20.06,20.19,6400,6.03100634506253,6.03100634506253,5.9862438041541,6.02503800627474,21446.5037175581,0.0,1.0
2013-02-12,20.44,20.44,20.04,20.1,3400,6.09964224112213,6.09964224112213,5.98027546536631,5.99818048172969,11393.4550999527,0.0,1.0
2013-02-13,20.39,20.45,20.24,20.45,13800,6.08472139415265,6.10262641051602,6.03995885324422,6.10262641051602,46244.0236409846,0.0,1.0
2013-02-14,20.42,20.43,20.3697,20.412,2700,6.09367390233434,6.09665807172823,6.07866353028304,6.09128656681922,9047.74375584481,0.0,1.0
2013-02-15,20.4,20.45,20.29,20.37,13600,6.08770556354655,6.10262641051602,6.0548797002137,6.07875305536486,45573.8203998109,0.0,1.0
2013-02-19,20.44,20.45,19.95,20.0,21000,6.09964224112213,6.10262641051602,5.95341794082125,5.96833878779073,70371.3403232374,0.0,1.0
2013-02-20,20.32,20.45,20.32,20.42,22100,6.06383220839538,6.10262641051602,6.06383220839538,6.09367390233434,74057.4581496928,0.0,1.0
2013-02-21,20.25,20.44,20.2,20.27,5800,6.04294302263811,6.09964224112213,6.02802217566864,6.04891136142591,19435.893994037,0.0,1.0
2013-02-22,20.44,20.45,20.28,20.4,23300,6.09964224112213,6.10262641051602,6.0518955308198,6.08770556354655,78078.6775967349,0.0,1.0
2013-02-25,19.97,20.45,19.97,20.45,9400,5.95938627960904,6.10262641051602,5.95938627960904,6.10262641051602,31499.5523351635,0.0,1.0
2013-02-26,20.35,20.38,20.07,20.07,5000,6.07278471657707,6.08173722475875,5.989227973548,5.989227973548,16755.0810293422,0.0,1.0
2013-02-27,20.31,20.4,19.8701,20.29,15100,6.06084803900149,6.08770556354655,5.92957442736403,6.0548797002137,50600.3447086136,0.0,1.0
2013-02-28,20.28,20.34,19.9,20.26,14600,6.0518955308198,6.06980054718317,5.93849709385178,6.04592719203201,48924.8366056794,0.0,1.0
2013-03-01,20.39,20.4,20.29,20.29,11200,6.08472139415265,6.08770556354655,6.0548797002137,6.0548797002137,37531.3815057266,0.0,1.0
2013-03-04,20.24,20.4,20.2119,20.36,5500,6.03995885324422,6.08770556354655,6.03157333724737,6.07576888597096,18430.5891322765,0.0,1.0
2013-03-05,20.37,20.44,20.25,20.25,6900,6.07875305536486,6.09964224112213,6.04294302263811,6.04294302263811,23122.0118204923,0.0,1.0
2013-03-06,20.4,20.45,20.28,20.45,4500,6.08770556354655,6.10262641051602,6.0518955308198,6.10262641051602,15079.572926408,0.0,1.0
2013-03-07,20.45,20.45,20.31,20.31,5000,6.10262641051602,6.10262641051602,6.06084803900149,6.06084803900149,16755.0810293423,0.0,1.0
2013-03-08,20.67,20.93,20.33,20.45,15700,6.16827813718172,6.245866541423,6.06681637778928,6.10262641051602,52610.9544321347,0.0,1.0
2013-03-11,20.82,20.9,20.45,20.67,5500,6.21304067809015,6.23691403324131,6.10262641051602,6.16827813718172,18430.5891322765,0.0,1.0
2013-03-12,20.4,20.78,20.4,20.76,2000,6.08770556354655,6.20110400051457,6.08770556354655,6.19513566172678,6702.0324117369,0.0,1.0
2013-03-13,20.38,20.77,20.26,20.37,14200,6.08173722475875,6.19811983112067,6.04592719203201,6.07875305536486,47584.430123332,0.0,1.0
2013-03-14,20.32,20.51,20.03,20.48,7800,6.06383220839538,6.12053142687939,5.97729129597242,6.11157891869771,26137.9264057739,0.0,1.0
2013-03-15,20.09,20.37,20.0301,20.37,24500,5.99519631233579,6.07875305536486,5.97732113766636,6.07875305536486,82099.897043777,0.0,1.0
2013-03-18,20.0,20.2376,20.0,20.0,3900,5.96833878779073,6.03924265258968,5.96833878779073,5.96833878779073,13068.963202887,0.0,1.0
2013-03-19,20.12,20.25,20.0,20.0,9500,6.00414882051748,6.04294302263811,5.96833878779073,5.96833878779073,31834.6539557503,0.0,1.0
2013-03-20,20.43,20.45,20.15,20.28,7300,6.09665807172823,6.10262641051602,6.01310132869916,6.0518955308198,24462.4183028397,0.0,1.0
2013-03-21,20.35,20.35,20.25,20.25,1900,6.07278471657707,6.07278471657707,6.04294302263811,6.04294302263811,6366.93079115005,0.0,1.0
2013-03-22,20.33,20.4,20.27,20.29,9000,6.06681637778928,6.08770556354655,6.04891136142591,6.0548797002137,30159.145852816,0.0,1.0
2013-03-25,20.38,20.48,20.33,20.33,6600,6.08173722475875,6.11157891869771,6.06681637778928,6.06681637778928,22116.7069587318,0.0,1.0
2013-03-26,20.48,20.53,20.4,20.53,4200,6.11157891869771,6.12649976566719,6.08770556354655,6.12649976566719,14074.2680646475,0.0,1.0
2013-03-27,20.37,20.55,20.22,20.3,10600,6.07875305536486,6.13246810445498,6.03399051445643,6.05786386960759,35520.7717822056,0.0,1.0
2013-03-28,20.21,20.5,20.2,20.37,19400,6.03100634506253,6.1175472574855,6.02802217566864,6.07875305536486,65009.714393848,0.0,1.0
2013-04-01,20.0,20.25,19.9,20.25,16100,5.96833878779073,6.04294302263811,5.93849709385178,6.04294302263811,53951.3609144821,0.0,1.0
2013-04-02,20.05,20.16,19.95,20.16,6600,5.98325963476021,6.01608549809306,5.95341794082125,6.01608549809306,22116.7069587318,0.0,1.0
2013-04-03,19.53,20.25,19.53,19.95,13200,5.8579245202166,6.07388487119233,5.8579245202166,5.98390139161911,44008.0781359176,0.1,1.0
2013-04-04,19.51,19.7499,19.22,19.22,13800,5.85192562157839,5.92388241074377,5.76494159132428,5.76494159132428,46008.4453239139,0.0,1.0
2013-04-05,19.25,19.5,19.06,19.16,10100,5.7739399392816,5.84892617225928,5.71695040221856,5.74694489540963,33672.8476646036,0.0,1.0
2013-04-08,19.5,19.61,19.3401,19.37,3200,5.84892617225928,5.88192011476946,5.80096497764676,5.80993333111089,10668.6250026467,0.0,1.0
2013-04-09,19.44,19.74,19.35,19.48,20300,5.83092947634464,5.92091295591786,5.80393443247267,5.84292727362107,67679.0898605399,0.0,1.0
2013-04-10,19.69,19.78,19.45,19.78,6700,5.90591570932232,5.93291075319429,5.83392892566374,5.93291075319429,22337.4335992915,0.0,1.0
2013-04-11,19.4,19.84,19.33,19.84,3700,5.81893167906821,5.95090744910893,5.79793553383446,5.95090744910893,12335.5976593102,0.0,1.0
2013-04-12,19.41,19.73,19.34,19.73,15000,5.82193112838732,5.91791350659875,5.80093498315356,5.91791350659875,50009.1796999064,0.0,1.0
2013-04-15,18.97,19.55,18.95,19.18,16700,5.68995535834659,5.86392341885482,5.68395645970838,5.75294379404785,55676.8867325625,0.0,1.0
2013-04-16,19.53,19.55,18.82,19.09,9000,5.8579245202166,5.86392341885482,5.64496361855998,5.72594875017588,30005.5078199439,0.0,1.0
2013-04-17,19.02,19.29,18.84,19.22,22600,5.70495260494213,5.78593773655803,5.6509625171982,5.76494159132428,75347.1640811923,0.0,1.0
2013-04-18,19.28,19.42,19.02,19.07,8100,5.78293828723892,5.82493057770642,5.70495260494213,5.71994985153767,27004.9570379494,0.0,1.0
2013-04-19,19.43,19.5,19.27,19.3,8700,5.82793002702553,5.84892617225928,5.77993883791981,5.78893718587713,29005.3242259457,0.0,1.0
2013-04-22,19.18,19.386,19.12,19.386,11300,5.75294379404785,5.81473245002146,5.7349470981332,5.81473245002146,37673.5820405961,0.0,1.0
2013-04-23,19.29,19.42,19.26,19.26,10800,5.78593773655803,5.82493057770642,5.77693938860071,5.77693938860071,36006.6093839326,0.0,1.0
2013-04-24,19.18,19.325,19.12,19.27,8200,5.75294379404785,5.7964358091749,5.7349470981332,5.77993883791981,27338.3515692821,0.0,1.0
2013-04-25,19.16,19.16,19.12,19.12,4800,5.74694489540963,5.74694489540963,5.7349470981332,5.7349470981332,16002.93750397,0.0,1.0
2013-04-26,19.06,19.18,18.6,19.14,18700,5.71695040221856,5.75294379404785,5.57897573353962,5.74094599677142,62344.7773592166,0.0,1.0
2013-04-29,19.18,19.19,18.925,19.02,6100,5.75294379404785,5.75594324336695,5.67645783641061,5.70495260494213,20337.0664112953,0.0,1.0
2013-04-30,19.3,19.3,19.1,19.19,9400,5.78893718587713,5.78893718587713,5.72894819949499,5.75594324336695,31339.0859452747,0.0,1.0
2013-05-01,19.0,19.28,18.92,19.2,23500,5.69895370630392,5.78293828723892,5.67495811175106,5.75894269268606,78347.7148631866,0.0,1.0
2013-05-02,19.18,19.23,18.98,19.15,5300,5.75294379404785,5.76794104064338,5.6929548076657,5.74394544609052,17669.9101606336,0.0,1.0
2013-05-03,19.18,19.23,19.041,19.23,9800,5.75294379404785,5.76794104064338,5.71125144851226,5.76794104064338,32672.6640706055,0.0,1.0
2013-05-06,19.23,19.23,19.02,19.05,1500,5.76794104064338,5.76794104064338,5.70495260494213,5.71395095289945,5000.91796999064,0.0,1.0
2013-05-07,19.53,19.54,19.2,19.2,4400,5.8579245202166,5.86092396953571,5.75894269268606,5.75894269268606,14669.3593786392,0.0,1.0
2013-05-08,19.71,19.76,19.25,19.5,8800,5.91191460796054,5.92691185455607,5.7739399392816,5.84892617225928,29338.7187572784,0.0,1.0
2013-05-09,19.78,19.85,19.5101,19.68,12200,5.93291075319429,5.95390689842804,5.85195561607158,5.90291626000321,40674.1328225905,0.0,1.0
2013-05-10,19.84,20.15,19.64,19.87,2300,5.95090744910893,6.04389037800126,5.89091846272678,5.95990579706625,7668.07422065231,0.0,1.0
2013-05-13,19.73,19.86,19.511,19.511,3200,5.91791350659875,5.95690634774714,5.8522255665103,5.8522255665103,10668.6250026467,0.0,1.0
2013-05-14,20.33,20.41,19.61,19.62,14900,6.09788046574519,6.12187606029805,5.88192011476946,5.88491956408857,49675.7851685737,0.0,1.0
2013-05-15,19.85,20.3,19.64,20.29,10700,5.95390689842804,6.08888211778787,5.89091846272678,6.08588266846876,35673.2148525999,0.0,1.0
2013-05-16,19.73,20.0,19.6,19.61,1800,5.91791350659875,5.99889863821465,5.87892066545036,5.88192011476946,6001.10156398877,0.0,1.0
2013-05-17,19.89,19.94,19.66,19.78,9700,5.96590469570447,5.9809019423,5.896917361365,5.93291075319429,32339.2695392728,0.0,1.0
2013-05-20,19.89,20.2,19.71,19.96,6100,5.96590469570447,6.05888762459679,5.91191460796054,5.98690084093822,20337.0664112953,0.0,1.0
2013-05-21,20.09,20.2599,19.89,19.89,9000,6.02589368208661,6.07685432601825,5.96590469570447,5.96590469570447,30005.5078199438,0.0,1.0
2013-05-22,19.95,20.47,19.78,20.27,10500,5.98390139161911,6.13987275621269,5.93291075319429,6.07988376983054,35006.4257899345,0.0,1.0
2013-05-23,19.71,19.91,19.7,19.84,5600,5.91191460796054,5.97190359434268,5.90891515864143,5.95090744910893,18670.0937546317,0.0,1.0
2013-05-24,19.74,19.97,19.54,19.69,24400,5.92091295591786,5.98990029025733,5.86092396953571,5.90591570932232,81348.265645181,0.0,1.0
2013-05-28,19.99,20.19,19.62,19.97,16500,5.99589918889554,6.05588817527769,5.88491956408857,5.98990029025733,55010.097669897,0.0,1.0
2013-05-29,19.72,19.9,19.5801,19.76,3200,5.91491405727964,5.96890414502357,5.87295176130533,5.92691185455607,10668.6250026467,0.0,1.0
2013-05-30,19.95,19.97,19.7625,19.96,3800,5.98390139161911,5.98990029025733,5.92766171688585,5.98690084093822,12668.992190643,0.0,1.0
2013-05-31,19.58,19.8,19.5,19.8,10500,5.87292176681214,5.9389096518325,5.84892617225928,5.9389096518325,35006.4257899345,0.0,1.0
2013-06-03,19.69,19.87,19.5,19.78,48500,5.90591570932232,5.95990579706625,5.84892617225928,5.93291075319429,161696.347696364,0.0,1.0
2013-06-04,19.78,19.98,19.61,19.66,17000,5.93291075319429,5.99289973957643,5.88192011476946,5.896917361365,56677.0703265605,0.0,1.0
2013-06-05,19.69,20.05,19.66,19.88,10700,5.90591570932232,6.01389588481018,5.896917361365,5.96290524638536,35673.2148525999,0.0,1.0
2013-06-06,19.8,19.93,19.42,19.42,8400,5.9389096518325,5.9779024929809,5.82493057770642,5.82493057770642,28005.1406319476,0.0,1.0
2013-06-07,19.96,20.2,19.85,19.93,14400,5.98690084093822,6.05888762459679,5.95390689842804,5.9779024929809,48008.8125119101,0.0,1.0
2013-06-10,19.76,19.96,19.75,19.96,4700,5.92691185455607,5.98690084093822,5.92391240523696,5.98690084093822,15669.5429726373,0.0,1.0
2013-06-11,19.68,19.91,19.5572,19.6,13400,5.90291626000321,5.97190359434268,5.86608302236458,5.87892066545036,44674.8671985831,0.0,1.0
2013-06-12,19.75,19.96,19.63,19.76,4900,5.92391240523696,5.98690084093822,5.88791901340768,5.92691185455607,16336.3320353028,0.0,1.0
2013-06-13,19.93,19.93,19.67,19.81,3200,5.9779024929809,5.9779024929809,5.89991681068411,5.94190910115161,10668.6250026467,0.0,1.0
2013-06-14,19.69,19.96,19.65,19.9,5300,5.90591570932232,5.98690084093822,5.89391791204589,5.96890414502357,17669.9101606336,0.0,1.0
2013-06-17,20.09,20.3,19.661,19.83,40500,6.02589368208661,6.08888211778787,5.89721730629691,5.94790799978982,135024.785189747,0.0,1.0
2013-06-18,20.24,20.32,19.9,20.05,20500,6.07088542187322,6.09488101642608,5.96890414502357,6.01389588481018,68345.8789232054,0.0,1.0
2013-06-19,20.27,20.4,19.89,20.29,11400,6.07988376983054,6.11887661097894,5.96590469570447,6.08588266846876,38006.9765719289,0.0,1.0
2013-06-20,19.99,20.27,19.76,20.09,20800,5.99589918889554,6.07988376983054,5.92691185455607,6.02589368208661,69346.0625172035,0.0,1.0
2013-06-21,19.93,20.1,19.85,20.09,54300,5.9779024929809,6.02889313140572,5.95390689842804,6.02589368208661,181033.230513661,0.0,1.0
2013-06-24,20.03,20.17,19.63,19.8,42600,6.00789698617197,6.04988927663947,5.88791901340768,5.9389096518325,142026.070347734,0.0,1.0
2013-06-25,20.03,20.32,19.76,20.23,39800,6.00789698617197,6.09488101642608,5.92691185455607,6.06788597255412,132691.023470418,0.0,1.0
2013-06-26,19.99,20.11,19.9,20.11,20900,6.02589368208661,6.06206713090354,5.99876359547392,6.06206713090354,69332.6205276376,0.1,1.0
2013-06-27,20.45,20.5,19.91,20.14,26400,6.16455856921817,6.17963083955856,6.001778049542,6.07111049310777,87578.0469822791,0.0,1.0
2013-06-28,20.41,20.53,20.07,20.5,304600,6.15250075294586,6.18867420176279,6.05000931463123,6.17963083955856,1010464.89056069,0.0,1.0
2013-07-01,20.99,20.99,20.16,20.53,14800,6.32733908889435,6.32733908889435,6.07713940124393,6.18867420176279,49096.7839143079,0.0,1.0
2013-07-02,20.74,21.0,20.7,20.95,19900,6.25197773719241,6.33035354296243,6.23991992092011,6.31528127262204,66015.2702631574,0.0,1.0
2013-07-03,21.18,21.35,20.7302,20.89,8800,6.38461371618782,6.43585943534513,6.2490235722057,6.29719454821358,29192.6823274263,0.0,1.0
2013-07-05,21.23,21.35,20.982,21.35,18800,6.3996859865282,6.43585943534513,6.32492752563989,6.43585943534513,62366.1849722291,0.0,1.0
2013-07-08,21.04,21.29,20.98,21.29,27600,6.34241135923473,6.41777271093667,6.32432463482627,6.41777271093667,91558.8672996555,0.0,1.0
2013-07-09,20.9,21.18,20.52,21.18,42100,6.30020900228165,6.38461371618782,6.18565974769471,6.38461371618782,139660.446134619,0.0,1.0
2013-07-10,20.88,21.29,20.1,20.61,31900,6.2941800941455,6.41777271093667,6.05905267683547,6.21278983430741,105823.47343692,0.0,1.0
2013-07-11,21.32,21.34,20.95,21.13,10200,6.4268160731409,6.43284498127706,6.31528127262204,6.36954144584743,33836.9726976987,0.0,1.0
2013-07-12,21.23,21.35,21.02,21.33,7200,6.3996859865282,6.43585943534513,6.33638245109858,6.42983052720898,23884.9219042579,0.0,1.0
2013-07-15,21.62,21.66,21.1201,21.18,26500,6.51724969518322,6.52930751145553,6.36655713632003,6.38461371618782,87909.7820087271,0.0,1.0
2013-07-16,21.94,22.0,21.35,21.66,15100,6.6137122253617,6.63179894977016,6.43585943534513,6.52930751145553,50091.988993652,0.0,1.0
2013-07-17,21.56,22.0,21.41,22.0,27400,6.49916297077476,6.63179894977016,6.4539461597536,6.63179894977016,90895.3972467593,0.0,1.0
2013-07-18,22.26,22.33,21.4489,21.49,23700,6.71017475554017,6.73127593401671,6.46567238607842,6.47806179229821,78621.2012681824,0.0,1.0
2013-07-19,22.39,22.4,22.21,22.34,11300,6.74936265842518,6.75237711249325,6.69510248519978,6.73429038808479,37486.057988627,0.0,1.0
2013-07-22,23.78,23.89,22.1,22.39,24400,7.16837177388793,7.20153076863678,6.66194349045093,6.74936265842518,80943.3464533185,0.0,1.0
2013-07-23,24.13,24.78,23.505,23.71,42300,7.27387766627063,7.46981718069566,7.0854742870158,7.14727059541139,140323.916187515,0.0,1.0
2013-07-24,24.65,24.8,23.97,24.15,31100,7.43062927781066,7.47584608883182,7.2256464011814,7.27990657440679,103169.593225336,0.0,1.0
2013-07-25,25.04,25.479,23.96,24.47,29000,7.54819298646567,7.68052752005427,7.22263194711332,7.37636910458526,96203.1576699278,0.0,1.0
2013-07-26,24.04,24.81,24.03,24.81,13800,7.24674757965794,7.47886054289989,7.24373312558986,7.47886054289989,45779.4336498277,0.0,1.0
2013-07-29,24.26,24.525,23.95,24.08,8200,7.31306556915564,7.39294860195969,7.21961749304524,7.25880539593025,27202.2721687382,0.0,1.0
2013-07-30,23.59,24.44,23.41,24.44,13800,7.11109714659446,7.36732574238103,7.05683697336907,7.36732574238103,45779.4336498277,0.0,1.0
2013-07-31,23.97,24.06,23.45,23.65,20500,7.2256464011814,7.25277648779409,7.06889478964138,7.12918387100292,68005.6804218454,0.0,1.0
2013-08-01,23.84,24.18,23.43,24.08,8100,7.18645849829639,7.28894993661102,7.06286588150522,7.25880539593025,26870.5371422902,0.0,1.0
2013-08-02,23.65,23.91,23.32,23.7,13700,7.12918387100292,7.20755967677293,7.02970688675637,7.14425614134331,45447.6986233797,0.0,1.0
2013-08-05,23.7,23.71,23.05,23.56,12700,7.14425614134331,7.14727059541139,6.94831662691828,7.10205378439023,42130.3483588994,0.0,1.0
2013-08-06,23.42,23.58,23.11,23.58,11700,7.05985142743714,7.10808269252638,6.96640335132675,7.10808269252638,38812.9980944191,0.0,1.0
2013-08-07,23.49,23.59,23.13,23.38,27900,7.08095260591368,7.11109714659446,6.9724322594629,7.04779361116483,92554.0723789995,0.0,1.0
2013-08-08,23.6,23.68,23.19,23.34,45000,7.11411160066254,7.13822723320715,6.99051898387136,7.03573579489252,149280.761901612,0.0,1.0
2013-08-09,23.62,23.87,23.16,23.49,20300,7.12014050879869,7.19550186050062,6.98147562166713,7.08095260591368,67342.2103689494,0.0,1.0
2013-08-12,23.27,23.69,23.2,23.61,12200,7.01463461641598,7.14124168727523,6.99353343793944,7.11712605473061,40471.6732266593,0.0,1.0
2013-08-13,23.52,23.595,23.14,23.16,10400,7.08999596811792,7.1126043736285,6.97544671353098,6.98147562166713,34500.4427505948,0.0,1.0
2013-08-14,23.33,23.51,23.27,23.33,9800,7.03272134082445,7.08698151404984,7.01463461641598,7.03272134082445,32510.0325919066,0.0,1.0
2013-08-15,22.46,23.44,22.44,23.1,29000,6.77046383690172,7.0658803355733,6.76443492876556,6.96338889725867,96203.1576699277,0.0,1.0
2013-08-16,22.47,22.76,21.57,22.42,45200,6.77347829096979,6.86089745894404,6.50217742484283,6.75840602062941,149944.231954508,0.0,1.0
2013-08-19,22.31,22.7199,22.08,22.47,16300,6.72524702588056,6.84880949813105,6.65591458231478,6.77347829096979,54072.8093110283,0.0,1.0
2013-08-20,22.86,22.88,22.27,22.27,11900,6.89104199962481,6.89707090776097,6.71318920960825,6.71318920960825,39476.4681473152,0.0,1.0
2013-08-21,22.67,23.09,22.4,22.73,9800,6.83376737233134,6.96037444319059,6.75237711249325,6.85185409673981,32510.0325919066,0.0,1.0
2013-08-22,23.14,23.145,22.8,22.81,9000,6.97544671353098,6.97695394056502,6.87295527521635,6.87596972928443,29856.1523803224,0.0,1.0
2013-08-23,23.23,23.48,22.47,23.09,34300,7.00257680014367,7.07793815184561,6.77347829096979,6.96037444319059,113785.114071673,0.0,1.0
2013-08-26,23.24,23.56,22.84,23.27,9300,7.00559125421175,7.10205378439023,6.88501309148866,7.01463461641598,30851.3574596665,0.0,1.0
2013-08-27,21.85,23.59,21.83,22.95,32500,6.586582138749,7.11109714659446,6.58055323061285,6.91817208623751,107813.883595609,0.0,1.0
2013-08-28,21.71,22.11,21.5,21.56,20800,6.54437978179592,6.66495794451901,6.48107624636629,6.49916297077476,69000.8855011895,0.0,1.0
2013-08-29,21.88,22.06,21.14,21.68,10700,6.59562550095323,6.64988567417862,6.37255589991551,6.53533641959168,35495.6478299389,0.0,1.0
2013-08-30,21.68,22.19,21.1201,21.87,22800,6.53533641959168,6.68907357706363,6.36655713632003,6.59261104688516,75635.5860301502,0.0,1.0
2013-09-03,21.94,22.16,21.11,22.0,20900,6.6137122253617,6.6800302148594,6.36351253771128,6.63179894977016,69332.6205276376,0.0,1.0
2013-09-04,22.02,22.3599,21.63,21.98,28900,6.63782785790631,6.74028915168026,6.5202641492513,6.62577004163401,95871.4226434798,0.0,1.0
2013-09-05,22.17,22.52,21.6,22.1,30000,6.68304466892748,6.78855056131018,6.51122078704707,6.66194349045093,99520.507934408,0.0,1.0
2013-09-06,21.97,22.65,21.67,22.28,34400,6.62275558756593,6.82773846419519,6.53232196552361,6.71620366367633,114116.849098121,0.0,1.0
2013-09-09,22.88,22.92,21.67,22.06,27500,6.89707090776097,6.90912872403328,6.53232196552361,6.64988567417862,91227.1322732073,0.0,1.0
2013-09-10,23.0,23.06,22.58,23.0,26000,6.93324435657789,6.95133108098636,6.80663728571865,6.93324435657789,86251.106876487,0.0,1.0
2013-09-11,22.7,22.98,22.41,22.9,40500,6.84281073453557,6.92721544844174,6.75539156656133,6.90309981589712,134352.685711451,0.0,1.0
2013-09-12,22.4,22.97,22.4,22.67,27300,6.75237711249325,6.92420099437366,6.75237711249325,6.83376737233134,90563.6622203114,0.0,1.0
2013-09-13,22.45,22.94,22.31,22.41,24800,6.76744938283364,6.91515763216943,6.72524702588056,6.75539156656133,82270.2865591106,0.0,1.0
2013-09-16,22.55,22.87,22.3283,22.76,29400,6.79759392351441,6.89405645369289,6.73076347682514,6.86089745894404,97530.0977757199,0.0,1.0
2013-09-17,22.82,22.93,22.52,22.52,26500,6.8789841833525,6.91214317810135,6.78855056131018,6.78855056131018,87909.7820087271,0.0,1.0
2013-09-18,22.99,23.1,22.57,22.78,26600,6.93022990250982,6.96338889725867,6.80362283165057,6.86692636708019,88241.5170351751,0.0,1.0
2013-09-19,22.73,23.08,22.7,22.99,14900,6.85185409673981,6.95735998912251,6.84281073453557,6.93022990250982,49428.518940756,0.0,1.0
2013-09-20,22.98,23.15,22.64,22.73,36300,6.92721544844174,6.97846116759905,6.82472401012711,6.85185409673981,120419.814600634,0.0,1.0
2013-09-23,23.8,24.07,22.88,23.1,48400,7.17440068202408,7.25579094186217,6.89707090776097,6.96338889725867,160559.752800845,0.0,1.0
2013-09-24,24.01,24.24,23.55,23.55,13500,7.23770421745371,7.30703666101949,7.09903933032215,7.09903933032215,44784.2285704836,0.0,1.0
2013-09-25,23.97,24.14,23.71,23.8,6300,7.25880539593025,7.31028628526309,7.18006991812708,7.20732450659741,20803.8364115212,0.11,1.0
2013-09-26,23.74,24.2,23.36,24.09,18700,7.18915478095052,7.32845601090997,7.07407985185359,7.29514484722402,61751.0699834041,0.0,1.0
2013-09-27,23.47,23.9,23.36,23.56,23800,7.10739101553955,7.23760738267555,7.07407985185359,7.13464560400987,78592.2708879688,0.0,1.0
2013-09-30,23.35,23.44,23.24,23.41,40600,7.07105156424578,7.0983061527161,7.03774040055982,7.08922128989266,134069.167985359,0.0,1.0
2013-10-01,22.72,23.415,22.53,23.15,15000,6.88026944495349,7.09073543369657,6.82273198040503,7.0104858120895,49532.9438369552,0.0,1.0
2013-10-02,22.34,22.6128,22.1,22.51,27600,6.76519451585656,6.84780620179773,6.69251561326902,6.8166754051894,91140.6166599975,0.0,1.0
2013-10-03,21.82,22.36,21.68,22.35,42900,6.60772356025023,6.77125109107219,6.56532753374083,6.76822280346437,141664.219373692,0.0,1.0
2013-10-04,22.4,22.41,21.71,21.76,34200,6.78336424150344,6.78639252911126,6.57441239656428,6.58955383460335,112935.111948258,0.0,1.0
2013-10-07,21.86,22.53,21.7,22.29,36400,6.61983671068149,6.82273198040503,6.57138410895646,6.75005307781749,120199.943711011,0.0,1.0
2013-10-08,21.63,22.49,21.56,21.93,34300,6.55018609570176,6.81061882997377,6.52898808244707,6.64103472393618,113265.331573837,0.0,1.0
2013-10-09,21.83,21.995,21.6,21.63,29000,6.61075184785804,6.66071859338698,6.54110123287832,6.55018609570176,95763.6914181133,0.0,1.0
2013-10-10,22.0,22.079,21.82,21.82,23400,6.66223273719088,6.68615620929261,6.60772356025023,6.60772356025023,77271.3923856501,0.0,1.0
2013-10-11,22.79,22.8,22.02,22.02,37700,6.90146745820819,6.90449574581601,6.66828931240651,6.66828931240651,124492.798843547,0.0,1.0
2013-10-14,23.03,23.16,22.8,22.8,28000,6.97414636079573,7.01351409969731,6.90449574581601,6.90449574581601,92461.4951623163,0.0,1.0
2013-10-15,22.77,23.05,22.73,22.97,20800,6.89541088299256,6.98020293601136,6.88329773256131,6.95597663514884,68685.6821205779,0.0,1.0
2013-10-16,23.0,23.04,21.84,21.86,36900,6.96506149797229,6.97717464840354,6.61378013546586,6.61983671068149,121851.04183891,0.0,1.0
2013-10-17,22.63,23.05,22.49,22.74,14600,6.85301485648317,6.98020293601136,6.81061882997377,6.88632602016912,48212.0653346363,0.0,1.0
2013-10-18,22.68,22.79,22.15,22.57,24800,6.86815629452224,6.90146745820819,6.70765705130809,6.83484513083628,81894.4671437658,0.0,1.0
2013-10-21,22.48,22.69,22.26,22.69,27300,6.80759054236596,6.87118458213005,6.74096821499405,6.87118458213005,90149.9577832583,0.0,1.0
2013-10-22,22.56,22.6,22.3,22.5,15800,6.83181684322847,6.84392999365973,6.7530813654253,6.81364711758158,52174.7008415928,0.0,1.0
2013-10-23,22.24,22.44,22.19,22.42,17700,6.73491163977842,6.7954773919347,6.71977020173935,6.78942081671907,58448.8737276071,0.0,1.0
2013-10-24,22.58,22.91,22.31,22.39,39600,6.8378734184441,6.93780690950196,6.75610965303312,6.78033595389563,130766.971729562,0.0,1.0
2013-10-25,22.24,22.65,22.21,22.65,9300,6.73491163977842,6.8590714316988,6.72582677695498,6.8590714316988,30710.4251789122,0.0,1.0
2013-10-28,22.39,22.5,22.02,22.29,11900,6.78033595389563,6.81364711758158,6.66828931240651,6.75005307781749,39296.1354439844,0.0,1.0
2013-10-29,22.73,22.89,22.16,22.87,31000,6.88329773256131,6.93175033428633,6.71068533891591,6.9256937590707,102368.083929707,0.0,1.0
2013-10-30,22.24,22.78,22.23,22.73,21800,6.73491163977842,6.89843917060038,6.73188335217061,6.88329773256131,71987.8783763748,0.0,1.0
2013-10-31,21.71,22.496,21.61,22.31,24900,6.57441239656428,6.81243580253846,6.54412952048613,6.75610965303312,82224.6867693455,0.0,1.0
2013-11-01,21.85,22.2,21.6,21.67,78600,6.61680842307367,6.72279848934716,6.54110123287832,6.56229924613302,259552.625705645,0.0,1.0
2013-11-04,21.75,22.05,21.68,21.98,25000,6.58652554699553,6.67737417522995,6.56532753374083,6.65617616197525,82554.9063949253,0.0,1.0
2013-11-05,21.63,21.65,21.55,21.645,10900,6.55018609570176,6.55624267091739,6.52595979483925,6.55472852711348,35993.9391881874,0.0,1.0
2013-11-06,21.41,21.65,21.4,21.65,9100,6.48356376832986,6.55624267091739,6.48053548072204,6.55624267091739,30049.9859277528,0.0,1.0
2013-11-07,21.07,21.55,21.0,21.55,14400,6.38060198966418,6.52595979483925,6.35940397640948,6.52595979483925,47551.6260834769,0.0,1.0
2013-11-08,21.81,22.0,21.11,21.11,24300,6.60469527264242,6.66223273719088,6.39271514009543,6.39271514009543,80243.3690158673,0.0,1.0
2013-11-11,21.82,22.06,21.36,21.75,14800,6.60772356025023,6.68040246283777,6.46842233029078,6.58652554699553,48872.5045857958,0.0,1.0
2013-11-12,21.43,21.91,21.26,21.84,14200,6.48962034354548,6.63497814872056,6.43813945421264,6.61378013546586,46891.1868323176,0.0,1.0
2013-11-13,21.71,21.71,21.12,21.26,4800,6.57441239656428,6.57441239656428,6.39574342770325,6.43813945421264,15850.5420278256,0.0,1.0
2013-11-14,21.85,22.09,21.51,21.98,13600,6.61680842307367,6.68948732566121,6.513846644408,6.65617616197525,44909.8690788394,0.0,1.0
2013-11-15,21.8,21.92,21.52,21.66,17100,6.6016669850346,6.63800643632837,6.51687493201581,6.55927095852521,56467.5559741289,0.0,1.0
2013-11-18,21.61,22.13,21.61,21.89,7619,6.54412952048613,6.70160047609247,6.54412952048613,6.62892157350493,25159.4332729174,0.0,1.0
2013-11-19,21.65,21.93,21.64,21.88,3324,6.55624267091739,6.64103472393618,6.55321438330958,6.62589328589711,10976.5003542693,0.0,1.0
2013-11-20,21.67,21.9,21.66,21.85,3700,6.56229924613302,6.63194986111274,6.55927095852521,6.61680842307367,12218.1261464489,0.0,1.0
2013-11-21,21.91,21.92,21.67,21.75,10100,6.63497814872056,6.63800643632837,6.56229924613302,6.58652554699553,33352.1821835498,0.0,1.0
2013-11-22,22.76,22.9,21.86,21.95,37900,6.89238259538475,6.93477862189415,6.61983671068149,6.64709129915181,125153.238094707,0.0,1.0
2013-11-25,23.11,23.3,22.65,22.91,18700,6.99837266165824,7.05591012620671,6.8590714316988,6.93780690950196,61751.0699834041,0.0,1.0
2013-11-26,22.89,23.22,22.75,23.09,16400,6.93175033428633,7.03168382534419,6.88935430777694,6.99231608644261,54156.018595071,0.0,1.0
2013-11-27,23.04,23.05,22.89,22.91,11600,6.97717464840354,6.98020293601136,6.93175033428633,6.93780690950196,38305.4765672453,0.0,1.0
2013-11-29,23.52,23.55,23.23,23.31,9200,7.12253245357862,7.13161731640206,7.03471211295201,7.05893841381452,30380.2055533325,0.0,1.0
2013-12-02,23.04,23.5,23.0,23.5,17700,6.97717464840354,7.11647587836299,6.96506149797229,7.11647587836299,58448.8737276071,0.0,1.0
2013-12-03,23.1,23.51,23.05,23.51,9100,6.99534437405043,7.1195041659708,6.98020293601136,7.1195041659708,30049.9859277528,0.0,1.0
2013-12-04,23.02,23.26,22.9,23.0,6100,6.97111807318791,7.04379697577545,6.93477862189415,6.96506149797229,20143.3971603618,0.0,1.0
2013-12-05,23.05,23.69,22.85,23.05,16500,6.98020293601136,7.17401334291146,6.91963718385508,6.98020293601136,54486.2382206506,0.0,1.0
2013-12-06,23.67,23.7,23.05,23.28,8000,7.16795676769583,7.17704163051927,6.98020293601136,7.04985355099108,26417.5700463761,0.0,1.0
2013-12-09,23.08,23.49,23.05,23.4,18000,6.9892877988348,7.11344759075517,6.98020293601136,7.08619300228485,59439.5326043462,0.0,1.0
2013-12-10,23.29,23.49,23.0,23.11,22300,7.05288183859889,7.11344759075517,6.96506149797229,6.99837266165824,73638.9765042734,0.0,1.0
2013-12-11,23.09,23.38,23.01,23.15,34700,6.99231608644261,7.08013642706922,6.9680897855801,7.0104858120895,114586.210076156,0.0,1.0
2013-12-12,23.1,23.22,23.06,23.18,10700,6.99534437405043,7.03168382534419,6.98323122361917,7.01957067491294,35333.499937028,0.0,1.0
2013-12-13,23.28,23.33,23.09,23.09,6100,7.04985355099108,7.06499498903015,6.99231608644261,6.99231608644261,20143.3971603618,0.0,1.0
2013-12-16,23.59,23.71,23.31,23.31,11100,7.14373046683331,7.18006991812708,7.05893841381452,7.05893841381452,36654.3784393468,0.0,1.0
2013-12-17,23.76,23.89,23.39,23.69,6000,7.19521135616615,7.23457909506774,7.08316471467703,7.17401334291146,19813.1775347821,0.0,1.0
2013-12-18,24.36,24.4,23.6,23.6,22700,7.376908612635,7.38902176306625,7.14675875444113,7.14675875444113,74959.8550065921,0.0,1.0
2013-12-19,24.3,24.49,24.3,24.41,4900,7.35873888698811,7.41627635153658,7.35873888698811,7.39205005067407,16180.7616534054,0.0,1.0
2013-12-20,25.14,25.33,24.41,24.42,81800,7.61311504604449,7.67065251059296,7.39205005067407,7.39507833828188,270119.653724195,0.0,1.0
2013-12-23,25.43,25.44,24.74,25.03,36400,7.7009353866711,7.70396367427891,7.49198354173193,7.57980388235854,120199.943711011,0.0,1.0
2013-12-24,25.62,25.66,25.19,25.19,10500,7.75847285121957,7.77058600165082,7.62825648408356,7.62825648408356,34673.0606858686,0.0,1.0
2013-12-26,26.03,26.71,25.4426,25.99,32300,7.88263264313994,8.0885562004713,7.70475102905694,7.87051949270868,106660.939062243,0.0,1.0
2013-12-27,26.09,26.37,25.874,26.13,19700,7.90080236878682,7.98559442180562,7.83539135645804,7.91291551921808,65053.2662392011,0.0,1.0
2013-12-30,25.64,26.0,25.26,26.0,15200,7.76452942643519,7.8735477803165,7.64945449733826,7.8735477803165,50193.3830881146,0.0,1.0
2013-12-31,25.33,25.84,25.142,25.5,17400,7.70396367427891,7.85907703684829,7.64678463082197,7.7556681284687,57209.7713118116,0.11,1.0
2014-01-02,24.83,25.44,24.83,25.44,8800,7.55189175019129,7.73741949757819,7.55189175019129,7.73741949757819,28933.6774450541,0.0,1.0
2014-01-03,24.91,25.21,24.79,24.95,9900,7.57622325804531,7.66746641249788,7.53972599626428,7.58838901197232,32550.3871256859,0.0,1.0
2014-01-06,24.27,24.75,24.09,24.7172,9200,7.38157119521315,7.52756024233727,7.32682530254161,7.51758432411712,30248.8446016475,0.0,1.0
2014-01-07,24.5,24.73,24.11,24.37,20800,7.45152428029346,7.52147736537377,7.33290817950512,7.41198558003068,68388.6921428552,0.0,1.0
2014-01-08,24.25,24.9599,24.06,24.9599,20800,7.37548831824965,7.59140003606925,7.31770098709635,7.59140003606925,68388.6921428552,0.0,1.0
2014-01-09,24.26,24.4,24.09,24.4,18100,7.3785297567314,7.42110989547594,7.32682530254161,7.42110989547594,59511.31383585,0.0,1.0
2014-01-10,23.86,24.46,23.59,24.28,11600,7.2568722174613,7.43935852636645,7.17475337845399,7.38461263369491,38139.8475412077,0.0,1.0
2014-01-13,23.4,23.9524,23.03,23.53,18200,7.11696604730069,7.2849751090327,7.00443282347585,7.15650474756347,59840.1056249983,0.0,1.0
2014-01-14,23.48,23.73,23.15,23.53,26800,7.14129755515471,7.21733351719852,7.04093008525688,7.15650474756347,88116.1994917557,0.0,1.0
2014-01-15,23.64,23.88,23.46,23.46,8400,7.18996057086275,7.26295509442481,7.13521467819121,7.13521467819121,27618.5102884608,0.0,1.0
2014-01-16,23.5,23.66,23.5,23.59,8400,7.14738043211822,7.19604344782626,7.14738043211822,7.17475337845399,27618.5102884607,0.0,1.0
2014-01-17,23.31,23.92,23.31,23.58,23500,7.08959310096492,7.27512084835182,7.08959310096492,7.17171193997224,77266.0704498604,0.0,1.0
2014-01-21,23.63,23.7,23.15,23.35,19500,7.186919132381,7.20820920175327,7.04093008525688,7.10175885489193,64114.3988839267,0.0,1.0
2014-01-22,23.7,23.89,23.44,23.69,21900,7.20820920175327,7.26599653290656,7.1291318012277,7.20516776327151,72005.4018234869,0.0,1.0
2014-01-23,22.65,23.74,22.32,23.33,72400,6.88885816116926,7.22037495568027,6.78849069127143,7.09567597792843,238045.2553434,0.0,1.0
2014-01-24,22.6,22.73,22.005,22.65,44500,6.8736509687605,6.91318966902328,6.69268537909623,6.88885816116926,146312.346171012,0.0,1.0
2014-01-27,22.78,22.91,21.42,22.16,35500,6.92839686143204,6.96793556169482,6.51476122791371,6.73982767556339,116721.085147662,0.0,1.0
2014-01-28,23.01,23.04,22.5,22.6,34700,6.99834994651235,7.0074742619576,6.84323658394297,6.8736509687605,114090.750834475,0.0,1.0
2014-01-29,22.52,22.99,21.43,21.43,17300,6.84931946090648,6.99226706954884,6.51780266639546,6.51780266639546,56880.9795226632,0.0,1.0
2014-01-30,22.54,22.81,22.311,22.69,15000,6.85540233786998,6.9375211768773,6.78575339663785,6.90102391509627,49318.7683722514,0.0,1.0
2014-01-31,22.26,22.7499,22.09,22.16,40700,6.77024206038092,6.91924213160197,6.71853760619112,6.73982767556339,133818.258183375,0.0,1.0
2014-02-03,21.32,22.98,21.0,21.39,29100,6.48434684309619,6.98922563106709,6.38702081168011,6.50563691246845,95678.4106421675,0.0,1.0
2014-02-04,20.75,21.796,20.18,21.38,35600,6.3109848496363,6.6291193148276,6.13762285617641,6.5025954739867,117049.87693681,0.0,1.0
2014-02-05,20.61,21.9,20.44,20.6,33800,6.26840471089176,6.66075027503783,6.21670025670197,6.26536327241001,111131.62473214,0.0,1.0
2014-02-06,20.67,20.86,20.36,20.6,19400,6.28665334178228,6.34444067293557,6.19236874884795,6.26536327241001,63785.6070947784,0.0,1.0
2014-02-07,20.6,20.97,20.35,20.62,18100,6.26536327241001,6.37789649623485,6.1893273103662,6.27144614937352,59511.31383585,0.0,1.0
2014-02-10,20.27,20.6,20.2,20.52,14800,6.16499580251218,6.26536327241001,6.14370573313991,6.24103176455599,48661.1847939547,0.0,1.0
2014-02-11,20.31,20.52,20.2,20.2,11700,6.17716155643919,6.24103176455599,6.14370573313991,6.14370573313991,38468.639330356,0.0,1.0
2014-02-12,20.28,20.46,20.25,20.4,10200,6.16803724099393,6.22278313366548,6.15891292554868,6.20453450277496,33536.7624931309,0.0,1.0
2014-02-13,20.68,20.934,20.25,20.25,7500,6.28969478026403,6.36694731770054,6.15891292554868,6.15891292554868,24659.3841861257,0.0,1.0
2014-02-14,20.76,21.3,20.38,20.69,35200,6.31402628811805,6.47826396613268,6.19845162581146,6.29273621874578,115734.709780216,0.0,1.0
2014-02-18,21.59,21.59,20.65,20.9,19100,6.5664656821035,6.5664656821035,6.28057046481877,6.35660642686258,62799.2317273334,0.0,1.0
2014-02-19,22.0,22.22,21.09,21.42,19600,6.69116465985535,6.7580763064539,6.41439375801588,6.51476122791371,64443.1906730751,0.0,1.0
2014-02-20,21.9,22.1,21.52,22.1,17900,6.66075027503783,6.72157904467288,6.54517561273124,6.72157904467288,58853.7302575532,0.0,1.0
2014-02-21,22.08,22.7275,21.79,22.03,33600,6.71549616770937,6.91242930940284,6.62729445173855,6.70028897530061,110474.041153843,0.0,1.0
2014-02-24,22.0,22.46,21.75,22.01,13100,6.69116465985535,6.83107083001596,6.61512869781154,6.69420609833711,43071.7243784329,0.0,1.0
2014-02-25,21.67,21.92,21.58,21.92,6600,6.59079718995752,6.66683315200133,6.56342424362175,6.66683315200133,21700.2580837906,0.0,1.0
2014-02-26,21.84,22.2,21.6,21.76,7800,6.64250164414731,6.7519934294904,6.56950712058526,6.61817013629329,25645.7595535707,0.0,1.0
2014-02-27,21.83,21.83,21.57,21.57,12700,6.63946020566556,6.63946020566556,6.56038280514,6.56038280514,41756.5572218395,0.0,1.0
2014-02-28,21.74,22.089,21.5006,21.92,24800,6.61208725932979,6.71823346234295,6.53927522207664,6.66683315200133,81540.3637087888,0.0,1.0
2014-03-03,21.71,21.8,21.27,21.27,16100,6.60296294388453,6.6303358902203,6.46913965068742,6.46913965068742,52935.4780528831,0.0,1.0
2014-03-04,22.94,23.19,21.92,21.92,35400,6.97705987714008,7.05309583918389,6.66683315200133,6.66683315200133,116392.293358513,0.0,1.0
2014-03-05,22.27,22.83,22.2,22.83,16100,6.77328349886267,6.9436040538408,6.7519934294904,6.9436040538408,52935.4780528831,0.0,1.0
2014-03-06,22.4,22.4,22.25,22.25,5100,6.81282219912545,6.81282219912545,6.76720062189916,6.76720062189916,16768.3812465655,0.0,1.0
2014-03-07,22.44,22.67,22.26,22.57,6200,6.82498795305246,6.89494103813277,6.77024206038092,6.86452665331524,20385.0909271972,0.0,1.0
2014-03-10,22.47,22.6,22.23,22.46,18200,6.83411226849772,6.8736509687605,6.76111774493566,6.83107083001596,59840.1056249983,0.0,1.0
2014-03-11,21.71,22.45,21.56,22.21,49900,6.60296294388453,6.82802939153421,6.55734136665824,6.75503486797215,164067.102785023,0.0,1.0
2014-03-12,21.55,21.95,21.3,21.68,28600,6.55429992817649,6.67595746744659,6.47826396613268,6.59383862843927,94034.4516964259,0.0,1.0
2014-03-13,21.98,22.02,21.56,21.56,20600,6.68508178289185,6.69724753681886,6.55734136665824,6.55734136665824,67731.1085645585,0.0,1.0
2014-03-14,21.99,22.09,21.95,22.0,4781,6.6881232213736,6.71853760619112,6.67595746744659,6.69116465985535,15719.5354391822,0.0,1.0
2014-03-17,22.04,22.19,21.9,21.9,4700,6.70333041378236,6.74895199100865,6.66075027503783,6.66075027503783,15453.2140899721,0.0,1.0
2014-03-18,22.2,22.38,21.95,22.02,10300,6.7519934294904,6.80673932216194,6.67595746744659,6.69724753681886,33865.5542822792,0.0,1.0
2014-03-19,21.69,22.37,21.45,22.25,47000,6.59688006692103,6.80369788368019,6.52388554335897,6.76720062189916,154532.140899721,0.0,1.0
2014-03-20,22.03,22.05,21.68,21.68,23800,6.70028897530061,6.70637185226411,6.59383862843927,6.59383862843927,78252.4458173055,0.0,1.0
2014-03-21,22.43,22.7,22.0,22.1,45200,6.82194651457071,6.90406535357802,6.69116465985535,6.72157904467288,148613.888695051,0.0,1.0
2014-03-24,22.18,22.4,22.01,22.4,10000,6.7459105525269,6.81282219912545,6.69420609833711,6.81282219912545,32879.1789148342,0.0,1.0
2014-03-25,22.27,23.01,22.25,22.25,8300,6.77328349886267,6.99834994651235,6.76720062189916,6.76720062189916,27289.7184993124,0.0,1.0
2014-03-26,22.0,22.48,22.0,22.43,15800,6.69116465985535,6.83715370697947,6.69116465985535,6.82194651457071,51949.1026854381,0.0,1.0
2014-03-27,21.9,22.15,21.8552,22.1,15600,6.66075027503783,6.73678623708164,6.64712463063958,6.72157904467288,51291.5191071414,0.0,1.0
2014-03-28,22.02,22.265,21.9,21.93,15900,6.69724753681886,6.77176277962179,6.66075027503783,6.66987459048308,52277.8944745864,0.0,1.0
2014-03-31,22.28,22.5,22.05,22.05,21400,6.77632493734442,6.84323658394297,6.70637185226411,6.70637185226411,70361.4428777453,0.0,1.0
2014-04-01,22.58,22.59,22.2001,22.23,11600,6.86756809179699,6.87060953027875,6.75202384387522,6.76111774493566,38139.8475412077,0.0,1.0
2014-04-02,22.44,22.6,22.18,22.32,22100,6.85844377635174,6.90734533625442,6.77897874150987,6.82176760642472,72308.5318144578,0.11,1.0
2014-04-03,22.23,22.47,22.14,22.33,8000,6.79426047897946,6.86761281883349,6.7667533515342,6.82482395391864,26175.0341409802,0.0,1.0
2014-04-04,22.06,22.43,21.86,22.43,22800,6.74230257158286,6.85538742885782,6.6811756217045,6.85538742885782,74598.8473017936,0.0,1.0
2014-04-07,22.09,22.3,22.0,22.02,14700,6.75147161406461,6.81565491143689,6.72396448661935,6.73007718160718,48096.6252340512,0.0,1.0
2014-04-08,22.13,22.44,22.07,22.4,13100,6.76369700404028,6.85844377635174,6.74535891907677,6.84621838637606,42861.6184058551,0.0,1.0
2014-04-09,22.3,22.44,22.12,22.12,11100,6.81565491143689,6.85844377635174,6.76064065654636,6.76064065654636,36317.85987061,0.0,1.0
2014-04-10,21.95,22.33,21.86,22.33,26200,6.70868274914976,6.82482395391864,6.6811756217045,6.82482395391864,85723.2368117102,0.0,1.0
2014-04-11,21.81,22.049,21.65,21.81,18300,6.66589388423491,6.73894058933955,6.61699232433222,6.66589388423491,59875.3905974922,0.0,1.0
2014-04-14,22.07,22.24,21.81,22.09,11700,6.74535891907677,6.79731682647338,6.66589388423491,6.75147161406461,38280.9874311836,0.0,1.0
2014-04-15,21.65,22.3315,21.51,22.22,7100,6.61699232433222,6.82528240604273,6.57420345941737,6.79120413148554,23230.34280012,0.0,1.0
2014-04-16,21.39,22.18,21.39,21.86,12400,6.53752728949036,6.77897874150987,6.53752728949036,6.6811756217045,40571.3029185193,0.0,1.0
2014-04-17,22.16,22.29,21.3,21.3,24500,6.77286604652203,6.81259856394297,6.5100201620451,6.5100201620451,80161.042056752,0.0,1.0
2014-04-21,21.82,22.51,21.71,22.12,57000,6.66895023172883,6.87983820880916,6.63533040929573,6.76064065654636,186497.118254484,0.0,1.0
2014-04-22,21.62,22.469,21.51,21.96,12600,6.60782328185047,6.8673071840841,6.57420345941737,6.71173909664368,41225.6787720438,0.0,1.0
2014-04-23,20.67,22.34,20.67,21.64,17500,6.31747026992827,6.82788030141256,6.31747026992827,6.6139359768383,57257.8871833942,0.0,1.0
2014-04-24,20.17,21.298,20.14,20.87,13100,6.16465289523238,6.50940889254631,6.15548385275062,6.37859721980663,42861.6184058551,0.0,1.0
2014-04-25,19.78,20.57,19.605,20.16,44000,6.04545534296958,6.28690679498909,5.99196926182602,6.16159654773846,143962.687775391,0.0,1.0
2014-04-28,20.05,20.3,19.85,19.95,16700,6.12797672530536,6.20438541265331,6.066849775427,6.09741325036618,54640.3837692962,0.0,1.0
2014-04-29,20.01,20.62,19.99,20.23,12500,6.11575133532969,6.30218853245868,6.10963864034185,6.18299098019588,40898.4908452816,0.0,1.0
2014-04-30,19.99,20.23,19.76,20.03,40200,6.10963864034185,6.18299098019588,6.03934264798174,6.12186403031752,131529.546558426,0.0,1.0
2014-05-01,20.24,20.62,19.87,19.99,42200,6.1860473276898,6.30218853245868,6.07296247041484,6.10963864034185,138073.305093671,0.0,1.0
2014-05-02,20.07,20.45,20.05,20.2,20400,6.1340894202932,6.25023062506208,6.12797672530536,6.17382193771413,66746.3370594995,0.0,1.0
2014-05-05,20.01,20.32,19.94,19.94,24700,6.11575133532969,6.21049810764114,6.09435690287226,6.09435690287226,80815.4179102764,0.0,1.0
2014-05-06,19.98,20.309,19.81,20.02,68400,6.10658229284794,6.20713612539783,6.05462438545133,6.11880768282361,223796.541905381,0.0,1.0
2014-05-07,20.25,20.5499,20.0,20.08,43000,6.18910367518372,6.28076353652632,6.11269498783577,6.13714576778711,140690.808507769,0.0,1.0
2014-05-08,20.32,20.63,20.23,20.31,17800,6.21049810764114,6.3052448799526,6.18299098019588,6.20744176014723,58239.450963681,0.0,1.0
2014-05-09,20.47,20.6,20.29,20.31,44600,6.25634332004991,6.29607583747084,6.20132906515939,6.20744176014723,145925.815335965,0.0,1.0
2014-05-12,21.38,21.47,20.5496,20.55,47100,6.53447094199644,6.5619780694417,6.2806718461015,6.28079410000126,154105.513505021,0.0,1.0
2014-05-13,20.99,21.702,20.99,21.43,34200,6.41527338973364,6.6328853313006,6.41527338973364,6.54975267946603,111898.27095269,0.0,1.0
2014-05-14,20.3,21.26,20.28,21.06,42400,6.20438541265331,6.49779477206943,6.19827271766547,6.43666782219107,138727.680947195,0.0,1.0
2014-05-15,20.04,20.5,19.95,20.25,20700,6.12492037781144,6.26551236253167,6.09741325036618,6.18910367518372,67727.9008397864,0.0,1.0
2014-05-16,20.12,20.12,19.855,19.99,8600,6.14937115776279,6.14937115776279,6.06837794917396,6.10963864034185,28138.1617015537,0.0,1.0
2014-05-19,20.09,20.25,19.9101,20.01,10400,6.14020211528103,6.18910367518372,6.08521842386545,6.11575133532969,34027.5443832743,0.0,1.0
2014-05-20,19.57,20.33,19.38,19.97,28100,5.9812720455973,6.21355445513506,5.92320144321286,6.10352594535402,91939.8074201931,0.0,1.0
2014-05-21,20.0,20.1999,19.61,19.75,33700,6.11269498783577,6.17379137423919,5.99349743557297,6.03628630048782,110262.331318879,0.0,1.0
2014-05-22,20.5,20.73,19.95,20.25,27100,6.26551236253167,6.33580835489178,6.09741325036618,6.18910367518372,88667.9281525704,0.0,1.0
2014-05-23,21.44,21.83,20.59,20.64,33700,6.55280902695995,6.67200657922274,6.29301948997693,6.30830122744652,110262.331318879,0.0,1.0
2014-05-27,21.83,21.9425,21.5,21.5,21600,6.67200657922274,6.70639048852932,6.57114711192345,6.57114711192345,70672.5921806466,0.0,1.0
2014-05-28,21.95,22.2,21.75,21.77,29600,6.70868274914976,6.78509143649771,6.6475557992714,6.65366849425924,96847.6263216268,0.0,1.0
2014-05-29,22.0,22.31,21.746,21.94,21600,6.72396448661935,6.8187112589308,6.64633326027383,6.70562640165584,70672.5921806466,0.0,1.0
2014-05-30,21.25,22.22,21.207,22.09,62700,6.49473842457551,6.79120413148554,6.48159613035166,6.75147161406461,205146.830079932,0.0,1.0
2014-06-02,20.68,21.38,20.6,21.38,23900,6.32052661742219,6.53447094199644,6.29607583747084,6.53447094199644,78197.9144961784,0.0,1.0
2014-06-03,20.31,20.84,20.2,20.48,30400,6.20744176014723,6.36942817732487,6.17382193771413,6.25939966754383,99465.1297357248,0.0,1.0
2014-06-04,20.33,20.575,20.11,20.19,21100,6.21355445513506,6.28843496873605,6.14631481026887,6.17076559022021,69036.6525468354,0.0,1.0
2014-06-05,20.92,20.94,20.21,20.38,20900,6.39387895727622,6.39999165226405,6.17687828520805,6.22883619260465,68382.2766933108,0.0,1.0
2014-06-06,21.23,21.7,20.84,20.85,23800,6.48862572958767,6.63227406180181,6.36942817732487,6.37248452481879,77870.7265694162,0.0,1.0
2014-06-09,21.91,22.68,21.15,21.15,24000,6.69645735917409,6.93179611620576,6.46417494963633,6.46417494963633,78525.1024229406,0.0,1.0
2014-06-10,21.89,22.055,21.36,21.66,13800,6.69034466418625,6.7407743978359,6.5283582470086,6.62004867182614,45151.9338931909,0.0,1.0
2014-06-11,21.8,22.62,21.15,21.78,33000,6.66283753674099,6.91345803124226,6.46417494963633,6.65672484175315,107972.015831543,0.0,1.0
2014-06-12,21.65,22.38,21.23,21.28,54600,6.61699232433222,6.84010569138823,6.48862572958767,6.50390746705726,178644.60801219,0.0,1.0
2014-06-13,21.49,22.3,21.37,21.79,30800,6.56809076442954,6.81565491143689,6.53141459450252,6.65978118924707,100773.881442774,0.0,1.0
2014-06-16,21.29,21.77,21.01,21.65,17500,6.50696381455118,6.65366849425924,6.42138608472148,6.61699232433222,57257.8871833942,0.0,1.0
2014-06-17,21.6,21.718,21.2,21.29,26400,6.60171058686263,6.63777548729086,6.47945668710592,6.50696381455118,86377.6126652348,0.0,1.0
2014-06-18,21.48,21.6694,21.2,21.62,28900,6.56503441693562,6.62292163847042,6.47945668710592,6.60782328185047,94557.310834291,0.0,1.0
2014-06-19,21.3,21.49,21.26,21.29,13000,6.5100201620451,6.56809076442954,6.49779477206943,6.50696381455118,42534.4304790928,0.0,1.0
2014-06-20,21.41,21.75,21.25,21.47,49700,6.54363998447819,6.6475557992714,6.49473842457551,6.5619780694417,162612.39960084,0.0,1.0
2014-06-23,21.36,21.75,21.2,21.55,19100,6.5283582470086,6.6475557992714,6.47945668710592,6.58642884939304,62492.8940115903,0.0,1.0
2014-06-24,21.15,21.54,21.06,21.32,34700,6.46417494963633,6.58337250189913,6.43666782219107,6.51613285703293,113534.210586502,0.0,1.0
2014-06-25,21.1,21.41,20.8,21.05,35100,6.44889321216674,6.54363998447819,6.3572027873492,6.43361147469715,114842.962293551,0.0,1.0
2014-06-26,21.64,21.64,21.0201,21.04,29700,6.6139359768383,6.6139359768383,6.42447299569033,6.43055512720323,97174.8142483891,0.0,1.0
2014-06-27,21.99,22.0,21.4,21.44,76600,6.72090813912543,6.72396448661935,6.54058363698427,6.55280902695995,250625.951899886,0.0,1.0
2014-06-30,21.84,21.88,21.5,21.84,22300,6.67506292671666,6.68728831669233,6.57114711192345,6.67506292671666,72962.9076679824,0.0,1.0
2014-07-01,22.16,22.52,21.28,21.86,21100,6.81259856394297,6.92327254783374,6.54206215887664,6.72037024403399,68634.0161703845,0.13,1.0
2014-07-02,22.03,22.46,21.9,22.46,7700,6.77263295864908,6.90482688385194,6.73266735335519,6.90482688385194,25046.536706728,0.0,1.0
2014-07-03,22.1,22.49,21.85,22.14,9000,6.79415289996117,6.91404971584284,6.71729596670369,6.80645000928237,29275.1727740977,0.0,1.0
2014-07-07,21.81,22.52,21.8,22.1,18400,6.70499885738249,6.92327254783374,6.7019245800522,6.79415289996117,59851.4643381553,0.0,1.0
2014-07-08,21.73,22.09,21.54,21.8,28700,6.6804046387401,6.79107862263087,6.62199336946442,6.7019245800522,93355.2731796226,0.0,1.0
2014-07-09,21.83,21.95,21.75,21.79,10200,6.71114741204309,6.74803874000668,6.6865531934007,6.6988503027219,33178.5291439774,0.0,1.0
2014-07-10,21.37,21.52,20.89,21.44,25200,6.56973065484933,6.61584481480382,6.42216534299497,6.59125059616143,81970.4837674735,0.0,1.0
2014-07-11,21.37,21.45,21.16,21.42,9800,6.56973065484933,6.59432487349172,6.50517083091305,6.58510204150083,31877.4103540175,0.0,1.0
2014-07-14,21.55,21.77,21.02,21.57,15500,6.62506764679472,6.6927017480613,6.46213094828886,6.63121620145531,50418.353110946,0.0,1.0
2014-07-15,20.99,21.6,20.86,21.6,30600,6.45290811629796,6.64043903344621,6.41294251100407,6.64043903344621,99535.5874319321,0.0,1.0
2014-07-16,20.92,21.17,20.75,21.17,19400,6.43138817498587,6.50824510824335,6.37912546037078,6.50824510824335,63104.261313055,0.0,1.0
2014-07-17,20.67,20.97,20.64,20.75,22600,6.35453124172839,6.44675956163736,6.34530840973749,6.37912546037078,73513.2116327342,0.0,1.0
2014-07-18,20.84,20.93,20.59,20.59,19700,6.40679395634348,6.43446245231617,6.329937023086,6.329937023086,64080.1004055248,0.0,1.0
2014-07-21,20.65,20.84,20.6,20.766,6400,6.34838268706779,6.40679395634348,6.3330113004163,6.38404430409926,20817.9006393583,0.0,1.0
2014-07-22,20.75,20.8999,20.65,20.73,10400,6.37912546037078,6.42520887755197,6.34838268706779,6.37297690571018,33829.0885389573,0.0,1.0
2014-07-23,20.91,20.97,20.71,20.8,19300,6.42831389765557,6.44675956163736,6.36682835104959,6.39449684702228,62778.981615565,0.0,1.0
2014-07-24,21.17,21.87,21.03,21.33,48500,6.50824510824335,6.72344452136429,6.46520522561916,6.55743354552813,157760.653282637,0.0,1.0
2014-07-25,21.09,21.35,20.99,20.99,18800,6.48365088960095,6.56358210018873,6.45290811629796,6.45290811629796,61152.5831281152,0.0,1.0
2014-07-28,21.16,21.3316,21.16,21.18,13400,6.50517083091305,6.55792542990098,6.50517083091305,6.51131938557365,43587.4794636565,0.0,1.0
2014-07-29,21.09,21.34,21.05,21.22,12800,6.48365088960095,6.56050782285843,6.47135378027976,6.52361649489484,41635.8012787167,0.0,1.0
2014-07-30,21.34,21.44,21.21,21.22,22100,6.56050782285843,6.59125059616143,6.52054221756454,6.52361649489484,71886.8131452843,0.0,1.0
2014-07-31,21.32,21.42,21.2,21.25,42800,6.55435926819784,6.58510204150083,6.51746794023425,6.53283932688574,139219.710525709,0.0,1.0
2014-08-01,21.41,21.57,21.2601,21.39,21200,6.58202776417053,6.63121620145531,6.53594434698934,6.57587920950993,68959.2958678745,0.0,1.0
2014-08-04,21.62,21.72,21.39,21.39,32400,6.64658758810681,6.6773303614098,6.57587920950993,6.57587920950993,105390.621986752,0.0,1.0
2014-08-05,21.76,21.86,21.6,21.6,23400,6.689627470731,6.72037024403399,6.64043903344621,6.64043903344621,76115.4492126539,0.0,1.0
2014-08-06,22.0,22.24,21.75,21.76,48400,6.76341012665818,6.83719278258536,6.6865531934007,6.689627470731,157435.373585147,0.0,1.0
2014-08-07,22.01,22.21,21.96,22.06,27300,6.76648440398848,6.82796995059446,6.75111301733698,6.78185579063997,88801.3574147629,0.0,1.0
2014-08-08,22.13,22.24,22.01,22.04,11700,6.80337573195207,6.83719278258536,6.76648440398848,6.77570723597938,38057.724606327,0.0,1.0
2014-08-11,22.27,22.43,22.101,22.12,12000,6.84641561457626,6.89560405186104,6.7944603276942,6.80030145462177,39033.5636987969,0.0,1.0
2014-08-12,21.81,22.13,21.69,22.13,15100,6.70499885738249,6.80337573195207,6.66810752941891,6.80337573195207,49117.2343209861,0.0,1.0
2014-08-13,21.83,21.95,21.6601,21.6601,12100,6.71114741204309,6.74803874000668,6.65891544020131,6.65891544020131,39358.8433962869,0.0,1.0
2014-08-14,21.89,21.93,21.8,21.86,3200,6.72959307602489,6.74189018534608,6.7019245800522,6.72037024403399,10408.9503196792,0.0,1.0
2014-08-15,21.82,22.07,21.8,22.07,16400,6.70807313471279,6.78493006797027,6.7019245800522,6.78493006797027,53345.8703883558,0.0,1.0
2014-08-18,22.0,22.22,21.7,22.01,26600,6.76341012665818,6.83104422792476,6.6711818067492,6.76648440398848,86524.3995323331,0.0,1.0
2014-08-19,22.08,22.2302,21.96,21.96,16700,6.78800434530057,6.83417999080167,6.75111301733698,6.75111301733698,54321.7094808257,0.0,1.0
2014-08-20,21.92,21.95,21.82,21.907,9100,6.73881590801579,6.74803874000668,6.70807313471279,6.7348193474864,29600.4524715876,0.0,1.0
2014-08-21,22.05,22.13,21.75,21.82,14500,6.77878151330968,6.80337573195207,6.6865531934007,6.70807313471279,47165.5561360462,0.0,1.0
2014-08-22,22.14,22.25,21.91,22.08,9300,6.80645000928237,6.84026705991566,6.73574163068549,6.78800434530057,30251.0118665676,0.0,1.0
2014-08-25,21.99,22.21,21.99,22.21,6000,6.76033584932788,6.82796995059446,6.76033584932788,6.82796995059446,19516.7818493984,0.0,1.0
2014-08-26,22.16,22.23,21.92,22.0,14000,6.81259856394297,6.83411850525506,6.73881590801579,6.76341012665818,45539.1576485963,0.0,1.0
2014-08-27,22.1,22.15,21.64,21.67,11600,6.79415289996117,6.80952428661267,6.65273614276741,6.66195897475831,37732.444908837,0.0,1.0
2014-08-28,22.1,22.1,21.85,21.85,13900,6.79415289996117,6.79415289996117,6.71729596670369,6.71729596670369,45213.8779511064,0.0,1.0
2014-08-29,22.15,22.31,21.85,22.07,20500,6.80952428661267,6.85871272389745,6.71729596670369,6.78493006797027,66682.3379854447,0.0,1.0
2014-09-02,22.23,22.25,22.0,22.25,18900,6.83411850525506,6.84026705991566,6.76341012665818,6.84026705991566,61477.8628256051,0.0,1.0
2014-09-03,22.24,22.37,22.19,22.25,8700,6.83719278258536,6.87715838787925,6.82182139593386,6.84026705991566,28299.3336816277,0.0,1.0
2014-09-04,22.16,22.3,22.09,22.09,3100,6.81259856394297,6.85563844656715,6.79107862263087,6.79107862263087,10083.6706221892,0.0,1.0
2014-09-05,22.33,22.4,22.1,22.15,17600,6.86486127855805,6.88638121987015,6.79415289996117,6.80952428661267,57249.2267582355,0.0,1.0
2014-09-08,22.34,22.35,22.25,22.35,6500,6.86793555588835,6.87100983321865,6.84026705991566,6.87100983321865,21143.1803368483,0.0,1.0
2014-09-09,22.18,22.34,22.0,22.13,47900,6.81874711860356,6.86793555588835,6.76341012665818,6.80337573195207,155808.975097698,0.0,1.0
2014-09-10,22.7,22.83,22.1192,22.238,37800,6.97860953977912,7.01857514507301,6.80005551243535,6.8365779271193,122955.72565121,0.0,1.0
2014-09-11,22.58,22.76,22.3001,22.5,36100,6.94171821181553,6.99705520376092,6.85566918934046,6.91712399317314,117425.970793881,0.0,1.0
2014-09-12,22.47,22.94,22.33,22.64,22600,6.90790116118224,7.0523921957063,6.86486127855805,6.96016387579733,73513.2116327342,0.0,1.0
2014-09-15,22.29,22.78,22.1,22.57,23800,6.85256416923685,7.00320375842151,6.79415289996117,6.93864393448523,77416.5680026139,0.0,1.0
2014-09-16,22.43,22.58,22.15,22.35,18900,6.89560405186104,6.94171821181553,6.80952428661267,6.87100983321865,61477.8628256051,0.0,1.0
2014-09-17,22.44,22.97,22.31,22.5,20300,6.89867832919134,7.0616150276972,6.85871272389745,6.91712399317314,66031.7785904648,0.0,1.0
2014-09-18,22.75,22.78,22.47,22.47,64700,6.99398092643062,7.00320375842151,6.90790116118224,6.90790116118224,210455.964276013,0.0,1.0
2014-09-19,22.75,22.99,22.55,22.8,51700,6.99398092643062,7.0677635823578,6.93249537982463,7.00935231308211,168169.603602317,0.0,1.0
2014-09-22,23.11,23.18,22.7,22.75,47400,7.10465491032139,7.12617485163348,6.97860953977912,6.99398092643062,154182.576610248,0.0,1.0
2014-09-23,23.19,23.36,22.95,23.05,36900,7.12924912896378,7.18151184357887,7.0554664730366,7.08620924633959,120028.2083738,0.0,1.0
2014-09-24,23.67,23.67,23.25,23.47,36463,7.27681444081814,7.27681444081814,7.14769479294558,7.21532889421216,118606.736095769,0.0,1.0
2014-09-25,23.58,23.7,23.44,23.54,30689,7.24914594484545,7.28603727280904,7.20610606222126,7.23684883552425,99825.0863626981,0.0,1.0
2014-09-26,23.0,23.62,22.81,23.58,18488,7.0708378596881,7.26144305416665,7.01242659041241,7.24914594484545,60137.7104719464,0.0,1.0
2014-09-29,23.08,23.295,22.92,23.01,39302,7.09543207833049,7.16152904093192,7.0462436410457,7.0739121370184,127841.42670751,0.0,1.0
2014-09-30,23.04,23.43,22.61,23.43,27249,7.08313496900929,7.20303178489096,6.95094104380643,7.20303178489096,88635.4647690431,0.0,1.0
2014-10-01,22.87,23.08,22.74,23.0,29891,7.0708378596881,7.13576466119813,7.03064507780093,7.11103064157526,96679.7971563379,0.13,1.0
2014-10-02,23.04,23.19,22.82,22.82,21510,7.1233976513867,7.16977393817958,7.0553790974238,7.0553790974238,69572.1935309233,0.0,1.0
2014-10-03,23.14,23.28,22.87,23.19,16400,7.15431517591528,7.19759971025531,7.0708378596881,7.16977393817958,53044.3502513781,0.0,1.0
2014-10-06,23.14,23.48,22.98,23.17,13423,7.15431517591528,7.25943475931248,7.10484713666954,7.16359043327386,43415.5069161127,0.0,1.0
2014-10-07,22.88,23.12,22.88,23.06,49240,7.07392961214096,7.14813167100957,7.07392961214096,7.12958115629241,159262.427218162,0.0,1.0
2014-10-08,23.04,23.07,22.8,22.81,38353,7.1233976513867,7.13267290874527,7.04919559251809,7.05228734497094,124049.388121409,0.0,1.0
2014-10-09,22.9,23.0,22.85,22.99,14717,7.08011311704667,7.11103064157526,7.06465435478238,7.1079388891224,47600.8355274105,0.0,1.0
2014-10-10,22.83,22.89,22.6,22.75,29491,7.05847084987666,7.07702136459381,6.98736054346091,7.03373683025379,95386.0325160604,0.0,1.0
2014-10-13,23.72,23.845,22.89,22.89,36004,7.33363681818109,7.37228372384183,7.07702136459381,7.07702136459381,116451.755271379,0.0,1.0
2014-10-14,24.12,24.37,23.8,23.84,21403,7.45730691629545,7.53460072761692,7.35837083780397,7.3707378476154,69226.1114896491,0.0,1.0
2014-10-15,24.5,24.73,23.6,23.88,29766,7.57479350950408,7.64590381591984,7.29653578874679,7.38310485742684,96275.4957062513,0.0,1.0
2014-10-16,24.99,25.0,24.13,24.19,32266,7.72628937969416,7.72938113214702,7.46039866874831,7.47894918346546,104361.524707986,0.0,1.0
2014-10-17,24.24,25.0,23.96,25.0,23771,7.49440794572975,7.72938113214702,7.40783887704971,7.72938113214702,76885.198160092,0.0,1.0
2014-10-20,24.25,24.74,23.98,24.25,26196,7.49749969818261,7.64899556837269,7.41402238195542,7.49749969818261,84728.6462917744,0.0,1.0
2014-10-21,23.96,24.29,23.72,24.29,14541,7.40783887704971,7.50986670799405,7.33363681818109,7.50986670799405,47031.5790856883,0.0,1.0
2014-10-22,23.69,24.38,23.63,23.93,20288,7.32436156082252,7.53769248006978,7.30581104610537,7.39856361969113,65619.7425548755,0.0,1.0
2014-10-23,24.19,24.2,22.82,23.13,26442,7.47894918346546,7.48204093591832,7.0553790974238,7.15122342346243,85524.3115455451,0.0,1.0
2014-10-24,24.55,24.77,24.11,24.19,19339,7.59025227176838,7.65827082573127,7.45421516384259,7.47894918346546,62550.2859458171,0.0,1.0
2014-10-27,24.92,25.0,23.31,24.41,18629,7.70464711252415,7.72938113214702,7.20687496761388,7.54696773742835,60253.8537093246,0.0,1.0
2014-10-28,25.22,25.48,24.78,24.78,38154,7.79739968610992,7.87778524988425,7.66136257818413,7.66136257818413,123405.740212871,0.0,1.0
2014-10-29,25.23,25.25,24.0,24.05,14022,7.80049143856278,7.80667494346849,7.42020588686114,7.43566464912544,45352.9194649282,0.0,1.0
2014-10-30,25.47,25.47,23.22,25.19,27171,7.87469349743139,7.87469349743139,7.17904919553815,7.78812442875134,87882.1976024508,0.0,1.0
2014-10-31,25.72,25.95,25.36,25.72,25167,7.95198730875286,8.02309761516861,7.84068422044994,7.95198730875286,81400.4367546605,0.0,1.0
2014-11-03,25.62,25.7987,25.5,25.5,13721,7.92106978422427,7.97631940055686,7.88396875478996,7.88396875478996,44379.3615731194,0.0,1.0
2014-11-04,25.58,25.65,24.5601,25.59,24354,7.90870277441283,7.93034504158284,7.59337494174576,7.91179452686569,78770.8601232965,0.0,1.0
2014-11-05,25.64,25.7,25.29,25.7,19055,7.92725328912999,7.94580380384714,7.81904195327993,7.94580380384714,61631.7130512201,0.0,1.0
2014-11-06,25.69,25.7,25.01,25.52,17306,7.94271205139428,7.94580380384714,7.73247288459988,7.89015225969568,55974.7271616067,0.0,1.0
2014-11-07,25.56,25.7,25.1612,25.7,14169,7.90251926950712,7.94580380384714,7.77922018168711,7.94580380384714,45828.3779702302,0.0,1.0
2014-11-10,25.68,25.7,24.99,25.59,12606,7.93962029894142,7.94580380384714,7.72628937969416,7.91179452686569,40772.9926383459,0.0,1.0
2014-11-11,25.64,25.68,25.24,25.59,19898,7.92725328912999,7.93962029894142,7.80358319101563,7.91179452686569,64358.3220306049,0.0,1.0
2014-11-12,25.64,25.65,25.43,25.58,14285,7.92725328912999,7.93034504158284,7.86232648761995,7.90870277441283,46203.5697159107,0.0,1.0
2014-11-13,25.53,25.6199,25.27,25.51,6443,7.89324401214854,7.92103886669974,7.81285844837421,7.88706050724282,20839.3139432701,0.0,1.0
2014-11-14,25.37,25.6,24.98,25.6,47087,7.8437759729028,7.91488627931855,7.7231976272413,7.91488627931855,152298.739041868,0.0,1.0
2014-11-17,25.25,25.31,24.951,25.3,15724,7.80667494346849,7.82522545818565,7.71423154512801,7.82213370573279,50857.8880093091,0.0,1.0
2014-11-18,25.23,25.25,25.1,25.18,11791,7.80049143856278,7.80667494346849,7.76029865667561,7.78503267629848,38136.9471837804,0.0,1.0
2014-11-19,24.87,25.07,24.71,24.82,12453,7.68918835025986,7.75102339931703,7.63972031101412,7.67372958799556,40278.1276634397,0.0,1.0
2014-11-20,24.69,24.93,24.495,24.71,10346,7.6335368061084,7.70773886497701,7.57324763327765,7.63972031101412,33463.2224207779,0.0,1.0
2014-11-21,24.86,25.0,24.65,24.95,12814,7.686096597807,7.72938113214702,7.62116979629696,7.71392236988273,41445.7502512902,0.0,1.0
2014-11-24,24.99,25.0,23.5992,24.88,7866,7.72628937969416,7.72938113214702,7.29628844855056,7.69228010271272,25441.8816510573,0.0,1.0
2014-11-25,24.95,24.99,24.77,24.98,6159,7.71392236988273,7.72628937969416,7.65827082573127,7.7231976272413,19920.741048673,0.0,1.0
2014-11-26,25.0,25.0,23.87,24.92,8706,7.72938113214702,7.72938113214702,7.38001310497398,7.70464711252415,28158.7873956401,0.0,1.0
2014-11-28,24.37,24.89,24.3,24.89,5979,7.53460072761692,7.69537185516558,7.51295846044691,7.69537185516558,19338.5469605481,0.0,1.0
2014-12-01,24.04,24.83,23.5601,24.48,30965,7.43257289667258,7.67682134044842,7.28419969645988,7.56861000459836,100153.555215483,0.0,1.0
2014-12-02,24.5,24.5,24.2,24.2,7210,7.57479350950408,7.57479350950408,7.48204093591832,7.48204093591832,23320.1076410022,0.0,1.0
2014-12-03,24.72,24.98,24.34,24.49,42594,7.64281206346698,7.7231976272413,7.52532547025834,7.57170175705122,137766.527719951,0.0,1.0
2014-12-04,24.91,25.1,24.7405,24.76,15262,7.70155536007129,7.76029865667561,7.64915015599534,7.65517907327841,49363.5898497886,0.0,1.0
2014-12-05,25.01,25.35,24.7,24.87,23678,7.73247288459988,7.83759246799708,7.63662855856126,7.68918835025986,76584.3978812275,0.0,1.0
2014-12-08,24.74,25.08,24.52,24.68,17158,7.64899556837269,7.75411515176989,7.5809770144098,7.63044505365554,55496.034244704,0.0,1.0
2014-12-09,24.98,25.0,24.42,24.56,24957,7.7231976272413,7.72938113214702,7.55005948988121,7.59334402422123,80721.2103185149,0.0,1.0
2014-12-10,24.56,25.09,24.55,24.87,13786,7.59334402422123,7.75720690422275,7.59025227176838,7.68918835025986,44589.5983271646,0.0,1.0
2014-12-11,24.84,24.94,24.56,24.56,16431,7.67991309290128,7.71083061742987,7.59334402422123,7.59334402422123,53144.6170109996,0.0,1.0
2014-12-12,24.7,24.99,24.6,24.75,13377,7.63662855856126,7.72628937969416,7.60571103403267,7.65208732082555,43266.7239824808,0.0,1.0
2014-12-15,24.74,24.94,24.6575,24.75,15940,7.64899556837269,7.71083061742987,7.62348861063661,7.65208732082555,51556.520915059,0.0,1.0
2014-12-16,24.84,25.01,24.7,24.89,11514,7.67991309290128,7.73247288459988,7.63662855856126,7.69537185516558,37241.0151703883,0.0,1.0
2014-12-17,25.66,25.67,24.81,24.85,21177,7.9334367940357,7.93652854648856,7.67063783554271,7.68300484535414,68495.1344678923,0.0,1.0
2014-12-18,26.0,26.0,25.0811,25.65,17418,8.0385563774329,8.0385563774329,7.75445524453971,7.93034504158284,56336.9812608844,0.0,1.0
2014-12-19,26.44,26.45,25.77,25.9,52001,8.17459348535869,8.17768523781155,7.96744607101715,8.00763885290432,168192.637647678,0.0,1.0
2014-12-22,26.22,26.6,26.13,26.37,65128,8.1065749313958,8.22406152460443,8.07874915932007,8.15295121818868,210650.758729985,0.0,1.0
2014-12-23,26.61,26.75,25.95,26.24,41841,8.22715327705729,8.27043781139731,8.02309761516861,8.11275843630152,135331.015784629,0.0,1.0
2014-12-24,26.24,26.56,26.24,26.56,4004,8.11275843630152,8.211694514793,8.11275843630152,8.211694514793,12950.5840491779,0.0,1.0
2014-12-26,26.42,26.5,26.26,26.29,8589,8.16840998045297,8.19314400007584,8.11894194120723,8.12821719856581,27780.3612383589,0.0,1.0
2014-12-29,26.73,26.75,26.35,26.42,4618,8.2642543064916,8.27043781139731,8.14676771328296,8.16840998045297,14936.5127720039,0.0,1.0
2014-12-30,26.51,26.58,26.29,26.29,5841,8.23952028686873,8.26127684741497,8.17114252515197,8.17114252515197,18792.952090521,0.14,1.0
2014-12-31,26.14,26.43,26.05,26.06,10163,8.12452132398146,8.21465564624445,8.09654860327915,8.09965668335719,32698.6427145977,0.0,1.0
2015-01-02,25.86,26.27,25.37,26.27,19414,8.0374950817965,8.1649263649959,7.88519915797282,8.1649263649959,62462.9980971367,0.0,1.0
2015-01-05,25.26,25.8,25.2306,25.8,6808,7.85101027711445,8.0188466013283,7.84187252168503,8.0188466013283,21904.197540193,0.0,1.0
2015-01-06,24.56,25.39,24.42,25.25,16031,7.63344467165205,7.89141531812889,7.58993155055957,7.84790219703641,51578.4651537652,0.0,1.0
2015-01-07,24.4,24.57,24.08,24.57,20153,7.5837153904035,7.63655275173009,7.48425682790641,7.63655275173009,64840.6717137939,0.0,1.0
2015-01-08,24.78,24.83,24.56,24.56,12089,7.70182243336881,7.71736283375898,7.63344467165205,7.63344467165205,38895.3942513797,0.0,1.0
2015-01-09,24.39,25.0,24.34,24.51,17790,7.58060731032547,7.77020019508556,7.5650669099353,7.61790427126188,57237.9074970671,0.0,1.0
2015-01-12,24.09,24.33,23.53,23.53,17863,7.48736490798444,7.56195882985726,7.31331242361453,7.31331242361453,57472.7791804447,0.0,1.0
2015-01-13,24.41,24.67,23.83,24.67,18630,7.58682347048154,7.66763355251043,7.40655482595555,7.66763355251043,59940.5405660686,0.0,1.0
2015-01-14,23.96,24.8,23.66,24.19,17179,7.44695986697,7.70803859352487,7.35371746462897,7.51844570876479,55272.0636814005,0.0,1.0
2015-01-15,23.63,25.3,23.41,23.9,20010,7.34439322439487,7.86344259742658,7.27601546267812,7.42831138650179,64380.5806079996,0.0,1.0
2015-01-16,24.45,24.7,23.56,23.56,21163,7.59925579079368,7.67695779274453,7.32263666384863,7.32263666384863,68090.2662372361,0.0,1.0
2015-01-20,24.62,24.86,24.06,24.53,17119,7.65209315212026,7.72668707399308,7.47804066775034,7.62412043141795,55079.0184621861,0.0,1.0
2015-01-21,24.48,24.97,24.1607,24.74,19171,7.60858003102778,7.76087595485146,7.50933903413615,7.68939011305667,61681.1649593183,0.0,1.0
2015-01-22,25.09,25.1,24.49,24.78,17977,7.79817291578787,7.8012809958659,7.61168811110581,7.70182243336881,57839.5650969519,0.0,1.0
2015-01-23,24.63,25.0499,24.63,24.84,8373,7.65520123219829,7.78570951467495,7.65520123219829,7.72047091383701,26939.4603413684,0.0,1.0
2015-01-26,24.22,24.75,24.06,24.75,21771,7.52776994899889,7.6924981931347,7.47804066775034,7.6924981931347,70046.457791942,0.0,1.0
2015-01-27,23.98,24.28,23.81,24.05,21979,7.45317602712607,7.54641842946709,7.40033866579949,7.47493258767231,70715.6812185519,0.0,1.0
2015-01-28,22.92,23.87,22.91,23.87,16379,7.12371953885444,7.41898714626769,7.12061145877641,7.41898714626769,52698.1274252087,0.0,1.0
2015-01-29,23.22,23.22,22.35,22.35,16466,7.21696194119547,7.21696194119547,6.94655897440649,6.94655897440649,52978.0429930695,0.0,1.0
2015-01-30,22.38,23.41,22.21,23.0,31257,6.95588321464059,7.27601546267812,6.90304585331401,7.14858417947871,100566.906949737,0.0,1.0
2015-02-02,22.5,22.88,22.15,22.51,22115,6.993180175577,7.1112872185423,6.8843973728458,6.99628825565504,71153.2503821045,0.0,1.0
2015-02-03,22.85,23.12,22.49,22.49,16941,7.1019629783082,7.18588114041512,6.99007209549897,6.99007209549897,54506.3176451835,0.0,1.0
2015-02-04,22.91,23.2496,22.89,22.92,12096,7.12061145877641,7.22616185822645,7.11439529862034,7.12371953885444,38917.9161936213,0.0,1.0
2015-02-05,23.2,23.23,22.93,22.93,9533,7.2107457810394,7.2200700212735,7.12682761893247,7.12682761893247,30671.6679128466,0.0,1.0
2015-02-06,23.13,23.48,23.0,23.24,22849,7.18898922049316,7.29777202322436,7.14858417947871,7.22317810135153,73514.8368971605,0.0,1.0
2015-02-09,22.9,23.61,22.9,23.0,16167,7.11750337869837,7.3381770642388,7.11750337869837,7.14858417947871,52016.0343173178,0.0,1.0
2015-02-10,22.79,23.14,22.66,23.14,13027,7.08331449783999,7.19209730057119,7.04290945682555,7.19209730057119,41913.3345117647,0.0,1.0
2015-02-11,22.88,23.0,22.6,22.79,35269,7.1112872185423,7.14858417947871,7.02426097635735,7.08331449783999,113475.19727454,0.0,1.0
2015-02-12,23.0,23.42,22.89,22.89,9657,7.14858417947871,7.27912354275615,7.11439529862034,7.11439529862034,31070.6280325563,0.0,1.0
2015-02-13,23.16,23.34,22.8975,23.0,17170,7.19831346072726,7.25425890213188,7.11672635867886,7.14858417947871,55243.1068985184,0.0,1.0
2015-02-17,23.12,23.16,23.0,23.01,6772,7.18588114041512,7.19831346072726,7.14858417947871,7.15169225955675,21788.3704086643,0.0,1.0
2015-02-18,23.02,23.1,22.97,23.0,6773,7.15480033963478,7.17966498025906,7.13925993924461,7.14858417947871,21791.5878289846,0.0,1.0
2015-02-19,22.57,23.28,22.44,23.05,36168,7.01493673612324,7.23561042166367,6.9745316951088,7.16412457986888,116367.658142435,0.0,1.0
2015-02-20,22.44,22.82,22.08,22.64,29380,6.9745316951088,7.0926387380741,6.86264081229956,7.03669329666948,94527.8090086471,0.0,1.0
2015-02-23,22.47,22.6,21.96,22.34,13147,6.9838559353429,7.02426097635735,6.82534385136315,6.94345089432845,42299.4249501934,0.0,1.0
2015-02-24,22.47,22.6,22.11,22.54,26085,6.9838559353429,7.02426097635735,6.87196505253367,7.00561249588914,83926.4090534567,0.0,1.0
2015-02-25,22.55,22.665,22.25,22.35,14947,7.00872057596717,7.04446349686457,6.91547817362615,6.94655897440649,48090.7815266252,0.0,1.0
2015-02-26,22.64,22.8,22.37,22.39,18070,7.03669329666948,7.08642257791803,6.95277513456256,6.95899129471863,58138.7851867343,0.0,1.0
2015-02-27,22.6,22.97,22.6,22.7,24106,7.02426097635735,7.13925993924461,7.02426097635735,7.05534177713769,77559.134239702,0.0,1.0
2015-03-02,22.81,23.0,22.58,22.68,20027,7.08953065799606,7.14858417947871,7.01804481620128,7.04912561698162,64435.2767534437,0.0,1.0
2015-03-03,22.97,23.34,22.72,22.72,12860,7.13925993924461,7.25425890213188,7.06155793729376,7.06155793729376,41376.0253182846,0.0,1.0
2015-03-04,22.8,23.2,22.74,22.92,12771,7.08642257791803,7.2107457810394,7.06777409744982,7.12371953885444,41089.6749097833,0.0,1.0
2015-03-05,22.93,23.18,22.7,22.87,20324,7.12682761893247,7.20452962088333,7.05534177713769,7.10817913846427,65390.850588555,0.0,1.0
2015-03-06,22.85,23.33,22.81,22.81,21899,7.1019629783082,7.25115082205384,7.08953065799606,7.08953065799606,70458.2875929327,0.0,1.0
2015-03-09,22.98,23.29,22.85,23.02,13823,7.14236801932265,7.23871850174171,7.1019629783082,7.15480033963478,44474.4010866756,0.0,1.0
2015-03-10,22.71,23.01,22.7,23.01,10197,7.05844985721572,7.15169225955675,7.05534177713769,7.15169225955675,32808.0350054859,0.0,1.0
2015-03-11,22.71,22.87,22.7,22.7,8179,7.05844985721572,7.10817913846427,7.05534177713769,7.05534177713769,26315.2807992418,0.0,1.0
2015-03-12,23.58,23.61,22.86,22.96,20445,7.3288528240047,7.3381770642388,7.10507105838623,7.13615185916658,65780.1584473039,0.0,1.0
2015-03-13,23.58,23.6,23.12,23.58,24721,7.3288528240047,7.33506898416077,7.18588114041512,7.3288528240047,79537.8477366495,0.0,1.0
2015-03-16,23.8,24.05,23.35,23.72,25333,7.39723058572145,7.47493258767231,7.25736698220991,7.37236594509718,81506.9089726364,0.0,1.0
2015-03-17,23.83,24.0,23.37,23.37,10852,7.40655482595555,7.45939218728214,7.26358314236598,7.26358314236598,34915.445315243,0.0,1.0
2015-03-18,22.64,24.158,22.55,23.77,86091,7.03669329666948,7.50849985251508,7.00872057596717,7.38790634548735,276990.93278977,0.0,1.0
2015-03-19,22.92,22.94,22.6,22.7,15637,7.12371953885444,7.12993569901051,7.02426097635735,7.05534177713769,50310.8015475907,0.0,1.0
2015-03-20,23.44,23.5,22.75,22.95,64611,7.28533970291222,7.30398818338042,7.07088217752786,7.13304377908854,207880.744311018,0.0,1.0
2015-03-23,23.18,23.71,23.1,23.4,12035,7.20452962088333,7.36925786501914,7.17966498025906,7.27290738260008,38721.6535540867,0.0,1.0
2015-03-24,22.92,23.724,22.75,23.724,10148,7.12371953885444,7.37360917712839,7.07088217752786,7.37360917712839,32650.3814097941,0.0,1.0
2015-03-25,22.56,22.99,22.5,22.99,18499,7.01182865604521,7.14547609940068,6.993180175577,7.14547609940068,59519.0585041172,0.0,1.0
2015-03-26,22.61,22.97,22.57,22.57,8358,7.02736905643538,7.13925993924461,7.01493673612324,7.01493673612324,26891.1990365647,0.0,1.0
2015-03-27,22.99,23.0,22.54,22.6,15839,7.14547609940068,7.14858417947871,7.00561249588914,7.02426097635735,50960.7204522791,0.0,1.0
2015-03-30,23.67,23.67,22.7501,22.95,38661,7.35682554470701,7.35682554470701,7.07091325832864,7.13304377908854,124388.687000793,0.0,1.0
2015-03-31,23.39,23.52,23.09,23.42,10004,7.31331242361453,7.35395930754227,7.21951192224282,7.3226924737517,31995.5645877291,0.14,1.0
2015-04-01,23.37,23.5,23.22,23.38,15266,7.30705905685641,7.34770594078416,7.26015880617056,7.31018574023547,48824.8989400512,0.0,1.0
2015-04-02,23.3,23.48,23.24,23.36,17909,7.28517227320301,7.34145257402604,7.26641217292867,7.30393237347736,57277.9454419872,0.0,1.0
2015-04-06,23.08,23.29,23.03,23.03,10606,7.21638523886376,7.28204558982396,7.20075182196847,7.20075182196847,33920.9274307731,0.0,1.0
2015-04-07,23.06,23.22,23.0,23.2,13490,7.21013187210564,7.26015880617056,7.1913717718313,7.25390543941244,43144.7587253564,0.0,1.0
2015-04-08,22.85,23.34,22.71,23.05,15681,7.14447152114545,7.29767900671924,7.10069795383865,7.20700518872659,50152.1839564353,0.0,1.0
2015-04-09,23.08,23.11,22.84,23.1,10811,7.21638523886376,7.22576528900093,7.14134483776639,7.22263860562187,34576.5742460954,0.0,1.0
2015-04-10,22.89,23.19,22.85,23.11,12602,7.15697825466167,7.25077875603339,7.14447152114545,7.22576528900093,40304.688618009,0.0,1.0
2015-04-13,23.1,23.17,22.8101,22.82,23907,7.22263860562187,7.24452538927527,7.13199605446301,7.13509147100827,76461.2117751738,0.0,1.0
2015-04-14,23.12,23.15,23.0,23.05,19811,7.22889197237999,7.23827202251716,7.1913717718313,7.20700518872659,63361.0685773191,0.0,1.0
2015-04-15,23.05,23.16,22.85,23.12,12772,7.20700518872659,7.24139870589621,7.14447152114545,7.22889197237999,40848.3957331543,0.0,1.0
2015-04-16,23.41,23.65,22.95,22.95,15472,7.31956579037264,7.39460619147001,7.17573835493602,7.17573835493602,49483.7440325214,0.0,1.0
2015-04-17,22.93,23.35,22.85,23.26,22705,7.1694849881779,7.3008056900983,7.14447152114545,7.27266553968679,72616.8826433815,0.0,1.0
2015-04-20,23.3,23.32,22.93,22.93,12489,7.28517227320301,7.29142563996113,7.1694849881779,7.1694849881779,39943.2833002947,0.0,1.0
2015-04-21,23.04,23.4,22.8,23.15,18262,7.20387850534753,7.31643910699358,7.12883810425016,7.23827202251716,58406.9372752007,0.0,1.0
2015-04-22,23.03,23.14,22.861,22.969,7844,7.20075182196847,7.2351453391381,7.14791087286241,7.18167905335623,25087.2859482354,0.0,1.0
2015-04-23,23.25,23.38,22.91,22.91,9660,7.26953885630773,7.31018574023547,7.16323162141979,7.16323162141979,30895.3572488467,0.0,1.0
2015-04-24,23.25,23.25,23.07,23.25,10669,7.26953885630773,7.26953885630773,7.2132585554847,7.26953885630773,34122.4188910917,0.0,1.0
2015-04-27,23.2,23.3049,23.05,23.3,10905,7.25390543941244,7.28670434805875,7.20700518872659,7.28517227320301,34877.2122979994,0.0,1.0
2015-04-28,23.77,23.94,23.12,23.25,16281,7.4321263920187,7.48528000946267,7.22889197237999,7.26953885630773,52071.1502451836,0.0,1.0
2015-04-29,23.92,24.0,23.34,23.74,30024,7.47902664270455,7.50404010973701,7.29767900671924,7.42274634188153,96025.0730889622,0.0,1.0
2015-04-30,23.35,23.74,23.21,23.74,21820,7.3008056900983,7.42274634188153,7.2570321227915,7.42274634188153,69786.4073674778,0.0,1.0
2015-05-01,23.44,23.5,23.1,23.38,11078,7.32894584050981,7.34770594078416,7.22263860562187,7.31018574023547,35430.5142445884,0.0,1.0
2015-05-04,23.62,23.74,23.23,23.34,22826,7.38522614133284,7.42274634188153,7.26328548954961,7.29767900671924,73003.8741782791,0.0,1.0
2015-05-05,23.26,23.686,23.11,23.53,14377,7.27266553968679,7.40586225163462,7.22576528900093,7.35708599092133,45981.6305555558,0.0,1.0
2015-05-06,23.21,23.69,22.9,23.32,17455,7.2570321227915,7.40711292498624,7.16010493804073,7.29142563996113,55825.9276168343,0.0,1.0
2015-05-07,23.35,23.37,23.1001,23.2,9712,7.3008056900983,7.30705905685641,7.22266987245566,7.25390543941244,31061.6676605383,0.0,1.0
2015-05-08,23.41,23.41,23.1,23.35,22292,7.31956579037264,7.31956579037264,7.22263860562187,7.3008056900983,71295.9941812931,0.0,1.0
2015-05-11,23.23,23.365,23.15,23.35,14757,7.26328548954961,7.30549571516688,7.23827202251716,7.3008056900983,47196.9758717631,0.0,1.0
2015-05-12,23.23,23.26,23.1,23.19,48901,7.26328548954961,7.27266553968679,7.22263860562187,7.25077875603339,156398.95081013,0.0,1.0
2015-05-13,23.3,23.38,23.2654,23.34,12328,7.28517227320301,7.31018574023547,7.27435394871148,7.29767900671924,39428.3606794806,0.0,1.0
2015-05-14,23.53,23.7,23.13,23.37,21878,7.35708599092133,7.4102396083653,7.23201865575904,7.30705905685641,69971.9074420568,0.0,1.0
2015-05-15,23.41,23.7,23.3,23.56,10846,7.31956579037264,7.4102396083653,7.28517227320301,7.3664660410585,34688.5139462724,0.0,1.0
2015-05-18,23.5,23.6099,23.31,23.41,13077,7.34770594078416,7.38206819111999,7.28829895658207,7.31956579037264,41823.870263268,0.0,1.0
2015-05-19,23.83,23.9,23.52,23.56,33591,7.45088649229304,7.47277327594644,7.35395930754227,7.3664660410585,107433.32767557,0.0,1.0
2015-05-20,24.31,24.48,23.75,24.0,18891,7.60096729448778,7.65412091193175,7.42587302526058,7.50404010973701,60418.6536012385,0.0,1.0
2015-05-21,24.27,24.67,24.12,24.21,45967,7.58846056097155,7.71352789613384,7.5415603102857,7.56970046069721,147015.205658151,0.0,1.0
2015-05-22,24.3,24.75,24.2,24.35,23612,7.59784061110872,7.73854136316629,7.56657377731815,7.61347402800401,75517.7200165393,0.0,1.0
2015-05-26,24.01,24.4,24.0,24.25,14230,7.50716679311607,7.62910744489929,7.50404010973701,7.58220719421344,45511.4838148125,0.0,1.0
2015-05-27,23.96,24.2,23.82,24.0,18199,7.49153337622078,7.56657377731815,7.44775980891398,7.50404010973701,58205.4458148822,0.0,1.0
2015-05-28,24.1,24.2,23.85,23.85,18308,7.53530694352758,7.56657377731815,7.45713985905115,7.45713985905115,58554.0580240048,0.0,1.0
2015-05-29,24.0,24.08,23.92,24.03,20747,7.50404010973701,7.52905357676947,7.47902664270455,7.51342015987418,66354.6559877664,0.0,1.0
2015-06-01,24.01,24.09,23.79,24.09,16690,7.50716679311607,7.53218026014852,7.43837975877681,7.53218026014852,53379.2455986803,0.0,1.0
2015-06-02,24.09,24.09,23.95,23.98,17259,7.53218026014852,7.53218026014852,7.48840669284172,7.4977867429789,55199.0652958433,0.0,1.0
2015-06-03,24.14,24.15,23.93,23.99,35355,7.54781367704381,7.55094036042287,7.48215332608361,7.50091342635795,113075.08856449,0.0,1.0
2015-06-04,23.89,24.14,23.86,24.07,9738,7.46964659256738,7.54781367704381,7.46026654243021,7.52592689339041,31144.822866384,0.0,1.0
2015-06-05,24.1,24.1,23.81,24.0,15288,7.53530694352758,7.53530694352758,7.44463312553493,7.50404010973701,48895.2610373053,0.0,1.0
2015-06-08,24.23,24.39,23.76,23.97,23774,7.57595382745532,7.62598076152024,7.42899970863964,7.49466005959984,76035.8409145013,0.0,1.0
2015-06-09,24.21,24.35,24.16,24.29,12049,7.56970046069721,7.61347402800401,7.55406704380192,7.59471392772967,38536.0413552127,0.0,1.0
2015-06-10,25.18,25.23,24.28,24.3,37909,7.87298874846575,7.88862216536103,7.59158724435061,7.59784061110872,121243.488400262,0.0,1.0
2015-06-11,25.45,25.65,24.56,25.26,27568,7.95740919970029,8.01994286728143,7.67913437896421,7.8980022154982,88170.104413686,0.0,1.0
2015-06-12,25.13,25.38,24.81,25.38,24107,7.85735533157046,7.93552241604689,7.75730146344063,7.93552241604689,77100.8672047566,0.0,1.0
2015-06-15,25.15,25.43,24.334,25.09,26697,7.86360869832857,7.95115583294217,7.60847133459752,7.84484859805423,85384.4050178532,0.0,1.0
2015-06-16,25.41,25.42,24.31,25.02,25239,7.94490246618406,7.94802914956312,7.60096729448778,7.82296181440083,80721.3169361949,0.0,1.0
2015-06-17,25.1,25.48,25.1,25.48,25665,7.84797528143329,7.96678924983746,7.84797528143329,7.96678924983746,82083.7830012062,0.0,1.0
2015-06-18,24.61,25.2,24.44,25.2,27887,7.69476779585949,7.87924211522386,7.64161417841552,7.87924211522386,89190.3548238705,0.0,1.0
2015-06-19,25.49,25.5,24.61,24.7,44767,7.96991593321652,7.97304261659557,7.69476779585949,7.72290794627101,143177.273080654,0.0,1.0
2015-06-22,25.0,25.5,24.92,25.5,22034,7.81670844764272,7.97304261659557,7.79169498061026,7.97304261659557,70470.8386771314,0.0,1.0
2015-06-23,25.26,25.376,24.9,24.9,24429,7.8980022154982,7.93427174269527,7.78544161385215,7.78544161385215,78130.7124463848,0.0,1.0
2015-06-24,25.44,25.5,24.98,25.13,19555,7.99805608362803,8.01691942344791,7.85343714500897,7.90059549455866,62200.0139531825,0.14,1.0
2015-06-25,25.58,26.186,25.25,25.42,65196,8.04207054320774,8.23259027538851,7.93832217419842,7.99176830368807,207373.66963394,0.0,1.0
2015-06-26,26.03,26.04,25.5,25.6,83814,8.18354559185683,8.1866894818268,8.01691942344791,8.0483583231477,266593.299384916,0.0,1.0
2015-06-29,25.05,26.07,25.05,25.71,21428,7.87544437479883,8.19612115173674,7.87544437479883,8.08294111281748,68157.6015846993,0.0,1.0
2015-06-30,24.96,25.29,24.92,25.29,15597,7.84714936506901,7.95089773407834,7.83457380518909,7.95089773407834,49610.5148365016,0.0,1.0
2015-07-01,25.32,25.47,24.67,25.14,27808,7.96032940398828,8.00748775353797,7.7559765559396,7.90373938452864,88450.9326520122,0.0,1.0
2015-07-02,24.97,25.31,24.51,25.28,20004,7.85029325503899,7.9571855140183,7.70567431641993,7.94775384410836,63628.1809828414,0.0,1.0
2015-07-06,24.81,25.0,24.66,24.88,17466,7.79999101551932,7.85972492494893,7.75283266596962,7.82199824530917,55555.3793764401,0.0,1.0
2015-07-07,24.55,25.04,24.38,24.69,17212,7.71824987629985,7.87230048482885,7.6648037468102,7.76226433587956,54747.4630612211,0.0,1.0
2015-07-08,24.8,24.91,24.44,24.44,15740,7.79684712554934,7.83142991521911,7.68366708663007,7.68366708663007,50065.3653604241,0.0,1.0
2015-07-09,25.12,25.48,24.99,25.0,14550,7.89745160458868,8.01063164350795,7.85658103497895,7.85972492494893,46280.245615894,0.0,1.0
2015-07-10,25.95,26.24,25.36,25.38,28872,8.15839447209699,8.2495672812264,7.97290496386819,7.97919274380815,91835.2750118275,0.0,1.0
2015-07-13,26.15,26.34,25.32,25.8,56687,8.22127227149658,8.28100618092619,7.96032940398828,8.11123612254729,180308.473074102,0.0,1.0
2015-07-14,25.6,26.11,25.43,26.11,12329,8.0483583231477,8.20869671161666,7.99491219365805,8.20869671161666,39215.7490170692,0.0,1.0
2015-07-15,25.56,25.82,25.4,25.6,23875,8.03578276326778,8.11752390248725,7.98548052374811,8.0483583231477,75940.9528576954,0.0,1.0
2015-07-16,25.69,25.75,25.41,25.58,28052,8.07665333287752,8.0955166726974,7.98862441371809,8.04207054320774,89227.0412382857,0.0,1.0
2015-07-17,25.22,25.65,24.9601,25.6,21004,7.92889050428848,8.0640777729976,7.84718080396871,8.0483583231477,66808.9538774046,0.0,1.0
2015-07-20,25.3,25.48,25.0298,25.22,21465,7.95404162404832,8.01063164350795,7.86909371705947,7.92889050428848,68275.2901817981,0.0,1.0
2015-07-21,25.13,25.54,25.11,25.43,19456,7.90059549455866,8.02949498332783,7.8943077146187,7.99491219365805,61885.1174366208,0.0,1.0
2015-07-22,24.91,25.3,24.65,25.2,33184,7.83142991521911,7.95404162404832,7.74968877599964,7.92260272434852,105550.767733184,0.0,1.0
2015-07-23,23.61,24.86,23.5,24.69,27501,7.42272421912177,7.81571046536921,7.38814142945199,7.76226433587956,87474.4353733814,0.0,1.0
2015-07-24,23.91,24.23,23.06,23.51,62534,7.51704091822116,7.6176453972605,7.24981027077289,7.39128531942197,198906.452188612,0.0,1.0
2015-07-27,25.14,25.3,23.44,23.86,48171,7.90373938452864,7.95404162404832,7.36927808963212,7.50132146837126,153221.011104002,0.0,1.0
2015-07-28,25.17,25.19,20.5,25.16,45905,7.91317105443858,7.91945883437854,6.44497443845812,7.9100271644686,146013.379724922,0.0,1.0
2015-07-29,24.65,25.28,24.34,25.21,37237,7.74968877599964,7.94775384410836,7.65222818693028,7.9257466143185,118442.440274848,0.0,1.0
2015-07-30,25.0,25.2,24.61,24.61,40860,7.85972492494893,7.92260272434852,7.73711321611973,7.73711321611973,129966.380471851,0.0,1.0
2015-07-31,24.26,25.28,22.68,25.12,164278,7.62707706717044,7.94775384410836,7.13034245191367,7.89745160458868,522531.009573046,0.0,1.0
2015-08-03,24.41,24.87,24.03,24.19,28091,7.67423541672013,7.81885435533919,7.55476759786091,7.60506983738058,89351.0913811737,0.0,1.0
2015-08-04,24.78,25.02,24.17,24.35,21480,7.79055934560938,7.86601270488889,7.59878205744062,7.65537207690026,68323.0017752166,0.0,1.0
2015-08-05,24.92,25.12,24.7,24.75,40458,7.83457380518909,7.89745160458868,7.76540822584954,7.78112767569944,128687.709768236,0.0,1.0
2015-08-06,25.04,25.11,24.6,24.9,20740,7.87230048482885,7.8943077146187,7.73396932614975,7.82828602524913,65969.2298332399,0.0,1.0
2015-08-07,25.11,25.5,25.05,25.05,54661,7.8943077146187,8.01691942344791,7.87544437479883,7.87544437479883,173864.227189717,0.0,1.0
2015-08-10,25.2,25.702,25.02,25.28,45193,7.92260272434852,8.08042600084149,7.86601270488889,7.94775384410836,143748.669423993,0.0,1.0
2015-08-11,25.0,25.31,24.92,25.14,23297,7.85972492494893,7.9571855140183,7.83457380518909,7.90373938452864,74102.4661246379,0.0,1.0
2015-08-12,25.06,25.11,24.4,24.86,12404,7.87858826476881,7.8943077146187,7.67109152675015,7.81571046536921,39454.3069841614,0.0,1.0
2015-08-13,24.85,24.959,24.48,24.92,19303,7.81256657539924,7.84683497607201,7.69624264650999,7.83457380518909,61398.4591837526,0.0,1.0
2015-08-14,24.85,25.7,24.26,24.75,24666,7.81256657539924,8.0797972228475,7.62707706717044,7.78112767569944,78456.9442172948,0.0,1.0
2015-08-17,24.94,24.94,24.3,24.81,25787,7.84086158512905,7.84086158512905,7.63965262705036,7.79999101551932,82022.5906321002,0.0,1.0
2015-08-18,24.87,25.19,24.57,24.57,26785,7.81885435533919,7.91945883437854,7.72453765623981,7.72453765623981,85197.0019808742,0.0,1.0
2015-08-19,25.16,25.3,24.81,24.9,17630,7.9100271644686,7.95404162404832,7.79999101551932,7.82828602524913,56077.0261311485,0.0,1.0
2015-08-20,24.32,25.35,24.32,24.84,32732,7.64594040699032,7.96976107389821,7.64594040699032,7.80942268542926,104113.058384841,0.0,1.0
2015-08-21,24.3,24.56,23.522,23.84,34623,7.63965262705036,7.72139376626983,7.39505798738595,7.4950336884313,110127.89992846,0.0,1.0
2015-08-24,23.14,24.21,23.02,23.29,45994,7.27496139053273,7.61135761732054,7.23723471089297,7.32211974008242,146296.468512538,0.0,1.0
2015-08-25,22.6,23.94,22.25,23.9,31045,7.10519133215383,7.52647258813109,6.99515518320455,7.51389702825118,98747.0945117133,0.0,1.0
2015-08-26,23.26,23.26,22.57,23.05,24615,7.31268807017248,7.31268807017248,7.09575966224389,7.24666638080291,78294.7247996722,0.0,1.0
2015-08-27,23.32,23.47,23.0,23.39,16349,7.33155140999236,7.37870975954205,7.23094693095301,7.35355863978222,52002.4560532131,0.0,1.0
2015-08-28,23.57,23.57,23.1,23.2,16029,7.41014865924185,7.41014865924185,7.26238583065281,7.29382473035261,50984.6087269529,0.0,1.0
2015-08-31,23.63,23.75,23.37,23.37,23931,7.42901199906173,7.46673867870148,7.34727085984226,7.34727085984226,76119.0761397909,0.0,1.0
2015-09-01,23.57,23.67,23.37,23.37,35896,7.41014865924185,7.44158755894165,7.34727085984226,7.34727085984226,114177.023823239,0.0,1.0
2015-09-02,23.78,23.94,23.53,23.94,11989,7.47617034861142,7.52647258813109,7.39757309936193,7.52647258813109,38134.2862329177,0.0,1.0
2015-09-03,23.66,23.95,23.3501,23.89,29462,7.43844366897167,7.52961647810107,7.341014518802,7.5107531382812,93711.9310196197,0.0,1.0
2015-09-04,23.58,23.65,23.3,23.5,12299,7.41329254921183,7.43529977900169,7.3252636300524,7.38814142945199,39120.3258302323,0.0,1.0
2015-09-08,23.88,23.93,23.32,23.75,37380,7.50760924831122,7.52332869816111,7.33155140999236,7.46673867870148,118897.290798771,0.0,1.0
2015-09-09,23.96,24.08,23.4,24.08,50296,7.53276036807105,7.57048704771081,7.3567025297522,7.57048704771081,159980.153504949,0.0,1.0
2015-09-10,23.95,24.0,23.64,24.0,14043,7.52961647810107,7.54533592795097,7.43215588903171,7.54533592795097,44667.5937583504,0.0,1.0
2015-09-11,23.98,24.02,23.65,23.8,17407,7.53904814801101,7.55162370789093,7.43529977900169,7.48245812855138,55367.7137756609,0.0,1.0
2015-09-14,24.22,24.77,23.84,24.02,10604,7.61450150729052,7.7874154556394,7.4950336884313,7.55162370789093,33728.9157739477,0.0,1.0
2015-09-15,24.26,24.39,24.05,24.15,7833,7.62707706717044,7.66794763678018,7.56105537780087,7.59249427750066,24914.9940831132,0.0,1.0
2015-09-16,24.44,24.7099,23.83,24.27,14386,7.68366708663007,7.76852067691982,7.49188979846132,7.63022095714042,45758.5988611856,0.0,1.0
2015-09-17,24.68,24.78,23.76,24.43,32700,7.75912044590958,7.79055934560938,7.46988256867146,7.68052319666009,104011.273652215,0.0,1.0
2015-09-18,24.79,24.8,24.55,24.6,51721,7.79370323557936,7.79684712554934,7.71824987629985,7.73396932614975,164512.754879701,0.0,1.0
2015-09-21,25.29,25.32,24.76,25.0,25711,7.95089773407834,7.96032940398828,7.78427156566942,7.85972492494893,81780.8518921133,0.0,1.0
2015-09-22,25.06,25.46,25.0,25.16,24053,7.87858826476881,8.00434386356799,7.85972492494893,7.9100271644686,76507.1304329276,0.0,1.0
2015-09-23,25.31,25.39,24.85,24.94,23306,7.9571855140183,7.98233663377813,7.81256657539924,7.84086158512905,74131.0930806889,0.0,1.0
2015-09-24,25.29,25.42,24.8401,25.26,25381,7.95089773407834,7.99176830368807,7.80945412432896,7.9414660641684,80731.1968369075,0.0,1.0
2015-09-25,25.05,25.25,24.6909,25.25,27650,7.87544437479883,7.93832217419842,7.76254728597686,7.93832217419842,87948.3705346713,0.0,1.0
2015-09-28,24.15,25.05,24.12,24.93,25958,7.59249427750066,7.87544437479883,7.58306260759073,7.83771769515907,82566.5027970705,0.0,1.0
2015-09-29,23.74,24.27,23.32,24.27,22584,7.4635947887315,7.63022095714042,7.33155140999236,7.63022095714042,71834.5750508144,0.0,1.0
2015-09-30,23.75,23.92,23.67,23.85,15161,7.51389702825117,7.56768071224287,7.48858705931391,7.54553448942276,47921.0386629168,0.15,1.0
2015-10-01,23.58,23.82,23.41,23.82,26129,7.46011334425948,7.53604325107128,7.40632966026779,7.53604325107128,82588.8014790154,0.0,1.0
2015-10-02,23.96,24.25,22.74,23.74,119677,7.5803356967115,7.67208433410909,7.19435867041818,7.51073328213402,378276.244578978,0.0,1.0
2015-10-05,24.37,24.73,23.676,24.08,23131,7.71004928751499,7.8239441477327,7.4904853069842,7.6183006501174,73112.693444491,0.0,1.0
2015-10-06,23.92,24.2,23.84,24.2,14641,7.56768071224287,7.6562656035233,7.5423707433056,7.6562656035233,46277.4175228391,0.0,1.0
2015-10-07,24.15,24.57,24.05,24.43,12832,7.64044687293751,7.77332420985816,7.60880941176593,7.72903176421794,40559.5124412999,0.0,1.0
2015-10-08,24.53,24.82,23.82,24.26,12247,7.76066922538953,7.85241786278712,7.53604325107128,7.67524808022625,38710.4386587126,0.0,1.0
2015-10-09,24.58,24.66,24.33,24.6,48975,7.77648795597532,7.80179792491259,7.69739430304636,7.78281544820964,154800.664106348,0.0,1.0
2015-10-12,25.42,25.43,24.334,24.75,26910,8.04224262981663,8.04540637593378,7.69865980149322,7.83027163996701,85057.3939990165,0.0,1.0
2015-10-13,25.38,25.75,25.0,25.26,16601,8.02958764534799,8.14664625168285,7.90936529289597,7.99162269194209,52472.6048969779,0.0,1.0
2015-10-14,25.23,25.41,25.2,25.32,32874,7.98213145359062,8.03907888369947,7.97264021523914,8.01060516864504,103908.464151753,0.0,1.0
2015-10-15,26.0,26.0,25.35,25.42,24609,8.22573990461181,8.22573990461181,8.02009640699652,8.04224262981663,77784.3704541732,0.0,1.0
2015-10-16,26.45,26.5,25.323,26.13,25442,8.36810847988394,8.38392721046973,8.01155429248019,8.26686860413487,80417.3250881821,0.0,1.0
2015-10-19,26.53,26.74,26.24,26.25,30136,8.39341844882121,8.45985711728153,8.30166981142361,8.30483355754077,95254.1666872673,0.0,1.0
2015-10-20,26.49,26.75,26.3601,26.47,15750,8.38076346435257,8.46302086339869,8.33966640229069,8.37443597211826,49782.7556850432,0.0,1.0
2015-10-21,26.5,26.705,26.26,26.59,18298,8.38392721046973,8.44878400587148,8.30799730365793,8.41240092552416,57836.4992714235,0.0,1.0
2015-10-22,26.64,26.9,26.54,26.68,23908,8.42821965610995,8.51047705515607,8.39658219493836,8.44087464057858,75568.6427249531,0.0,1.0
2015-10-23,27.09,27.21,26.48,26.6,40614,8.57058823138208,8.60855318478798,8.37759971823541,8.41556467164131,128373.132659831,0.0,1.0
2015-10-26,27.08,27.55,26.94,27.15,20134,8.56742448526492,8.71612055277136,8.5231320396247,8.58957070808503,63639.7462198513,0.0,1.0
2015-10-27,26.53,26.95,26.31,26.95,46575,8.39341844882121,8.52629578574186,8.32381603424372,8.52629578574186,147214.720382913,0.0,1.0
2015-10-28,27.05,27.15,26.35,26.59,63709,8.55793324691344,8.58957070808503,8.33647101871236,8.41240092552416,201372.036948471,0.0,1.0
2015-10-29,26.85,27.25,26.78,26.95,13299,8.49465832457028,8.62120816925661,8.47251210175017,8.52629578574186,42035.610657485,0.0,1.0
2015-10-30,26.1,26.94,25.89,26.94,29114,8.2573773657834,8.5231320396247,8.19093869732307,8.5231320396247,92023.8189850378,0.0,1.0
2015-11-02,27.11,27.13,25.9,25.9,30145,8.57691572361639,8.58324321585071,8.19410244344023,8.19410244344023,95282.6139762302,0.0,1.0
2015-11-03,27.08,27.76,26.65,27.05,36499,8.56742448526492,8.78255922123169,8.43138340222711,8.55793324691344,115366.399984025,0.0,1.0
2015-11-04,27.04,27.4,26.7,27.4,26291,8.55476950079628,8.66866436101399,8.4472021328129,8.66866436101399,83100.8526803473,0.0,1.0
2015-11-05,26.99,27.04,26.5,26.96,23226,8.53895077021049,8.55476950079628,8.38392721046973,8.52945953185902,73412.9703835437,0.0,1.0
2015-11-06,27.13,27.17,25.7,26.93,52114,8.58324321585071,8.59589820031934,8.13082752109706,8.51996829350754,164722.446334625,0.0,1.0
2015-11-09,26.5,27.15,26.4,26.97,50202,8.38392721046973,8.58957070808503,8.35228974929815,8.53262327797617,158678.977834955,0.0,1.0
2015-11-10,26.57,26.96,26.38,26.94,39501,8.40607343328984,8.52945953185902,8.34596225706383,8.5231320396247,124855.151258088,0.0,1.0
2015-11-11,26.75,27.19,26.6096,26.65,21028,8.46302086339869,8.60222569255366,8.41860186791379,8.43138340222711,66465.510256831,0.0,1.0
2015-11-12,26.59,27.19,26.5,26.54,22350,8.41240092552416,8.60222569255366,8.38392721046973,8.39658219493836,70644.1009244898,0.0,1.0
2015-11-13,26.9,27.14,26.169,26.42,32072,8.51047705515607,8.58640696196787,8.27920721399179,8.35861724153246,101373.494624172,0.0,1.0
2015-11-16,27.1,27.19,26.62,26.78,27082,8.57375197749924,8.60222569255366,8.42189216387563,8.47251210175017,85601.0532991961,0.0,1.0
2015-11-17,27.35,27.63,27.02,27.1,53839,8.65284563042819,8.74143052170863,8.54844200856197,8.57375197749924,170174.843385844,0.0,1.0
2015-11-18,26.75,27.6,26.64,27.41,39384,8.46302086339869,8.73193928335716,8.42821965610995,8.67182810713114,124485.336501571,0.0,1.0
2015-11-19,26.91,27.4822,26.68,26.92,42140,8.51364080127323,8.69467035409703,8.44087464057858,8.51680454739038,133196.528543982,0.0,1.0
2015-11-20,27.09,27.24,27.02,27.09,24437,8.57058823138208,8.61804442313945,8.54844200856197,8.57058823138208,77240.7111539936,0.0,1.0
2015-11-23,27.15,27.28,26.67,27.18,27031,8.58957070808503,8.63069940760809,8.43771089446142,8.5990619464365,85439.8519950731,0.0,1.0
2015-11-24,27.31,27.4,26.89,27.05,15573,8.64019064595956,8.66866436101399,8.50731330903891,8.55793324691344,49223.2923354398,0.0,1.0
2015-11-25,27.62,27.68,27.3863,27.42,9544,8.73826677559147,8.75724925229442,8.66433002883348,8.6749918532483,30166.7695401938,0.0,1.0
2015-11-27,27.74,27.75,27.44,27.53,7455,8.77623172899737,8.77939547511453,8.68131934548262,8.70979306053705,23563.8376909204,0.0,1.0
2015-11-30,27.53,27.84,27.44,27.73,26182,8.70979306053705,8.80786919016895,8.68131934548262,8.77306798288021,82756.3244029079,0.0,1.0
2015-12-01,27.65,27.77,27.53,27.7,17999,8.74775801394295,8.78572296734885,8.70979306053705,8.76357674452874,56891.4171158788,0.0,1.0
2015-12-02,27.06,27.625,27.0,27.61,36630,8.5610969930306,8.73984864865005,8.54211451632765,8.73510302947431,115780.466078929,0.0,1.0
2015-12-03,27.4,27.71,27.03,27.03,38476,8.66866436101399,8.7667404906459,8.55160575467913,8.55160575467913,121615.321126204,0.0,1.0
2015-12-04,27.98,28.08,27.38,27.39,17847,8.85216163580917,8.88379909698076,8.66233686877967,8.66550061489683,56410.9740133946,0.0,1.0
2015-12-07,27.54,28.13,27.47,27.88,22035,8.7129568066542,8.89961782756655,8.69081058383409,8.82052417463759,69648.445810789,0.0,1.0
2015-12-08,27.45,28.025,27.26,27.46,15721,8.68448309159978,8.86639849333639,8.62437191537377,8.68764683771694,49691.092198385,0.0,1.0
2015-12-09,26.79,27.5,26.78,27.07,24401,8.47567584786732,8.70030182218557,8.47251210175017,8.56426073914776,77126.9219981421,0.0,1.0
2015-12-10,26.54,26.98,26.5,26.79,17856,8.39658219493836,8.53578702409333,8.38392721046973,8.47567584786732,56439.4213023575,0.0,1.0
2015-12-11,25.92,26.77,25.8,26.11,27626,8.20042993567455,8.46934835563301,8.16246498226865,8.26054111190055,87320.533876508,0.0,1.0
2015-12-14,26.17,26.43,25.68,25.92,24295,8.2795235886035,8.36178098764962,8.12450002886274,8.20042993567455,76791.8761503571,0.0,1.0
2015-12-15,26.88,27.0,26.38,26.38,13751,8.50414956292175,8.54211451632765,8.34596225706383,8.34596225706383,43464.2967253986,0.0,1.0
2015-12-16,27.45,27.46,26.5902,26.99,23048,8.68448309159978,8.68764683771694,8.4124642004465,8.53895077021049,72850.3462240555,0.0,1.0
2015-12-17,27.27,28.0,26.81,27.36,22281,8.62753566149093,8.85848912804349,8.48200334010164,8.65600937654535,70426.005042441,0.0,1.0
2015-12-18,27.49,27.58,26.94,27.11,160947,8.69713807606841,8.72561179112284,8.5231320396247,8.57691572361639,508722.868523215,0.0,1.0
2015-12-21,27.59,27.59,26.7,27.43,40308,8.72877553724,8.72877553724,8.4472021328129,8.67815559936546,127405.924835093,0.0,1.0
2015-12-22,27.67,27.71,27.12,27.67,25870,8.75408550617726,8.7667404906459,8.58007946973355,8.75408550617726,81770.1517188614,0.0,1.0
2015-12-23,27.81,27.96,27.64,27.64,14848,8.79837795181748,8.84583414357486,8.74459426782579,8.74459426782579,46931.7051689854,0.0,1.0
2015-12-24,27.55,27.73,26.99,26.99,11494,8.71612055277136,8.77306798288021,8.53895077021049,8.53895077021049,36330.3488154848,0.0,1.0
2015-12-28,27.62,27.935,27.15,27.46,12924,8.73826677559147,8.83792477828196,8.58957070808503,8.68764683771694,40850.3069506983,0.0,1.0
2015-12-29,28.04,28.23,27.78,27.78,9221,8.87114411251212,8.93125528873813,8.78888671346601,8.78888671346601,29145.8279474148,0.0,1.0
2015-12-30,28.15,29.19,28.0,28.44,24701,8.90594531980087,9.23497491598534,8.85848912804349,8.99769395719846,78075.1649635715,0.0,1.0
2015-12-31,27.96,28.3799,27.9,27.98,27979,8.84583414357486,8.97867984303434,8.8268516668719,8.85216163580917,88436.29976583,0.0,1.0
2016-01-04,27.61,27.93,27.26,27.59,71753,8.73510302947431,8.83634290522338,8.62437191537377,8.72877553724,226797.591661518,0.0,1.0
2016-01-05,27.88,27.92,27.48,27.65,33923,8.82052417463759,8.83317915910622,8.69397432995125,8.74775801394295,107224.153720871,0.0,1.0
2016-01-06,27.77,27.89,27.21,27.21,32377,8.83317915910622,8.8713491806796,8.65505239176379,8.65505239176379,101787.733929646,0.15,1.0
2016-01-07,27.12,27.88,27.12,27.4,62874,8.62642487558375,8.86816834554849,8.62642487558375,8.71548825925497,197665.070361447,0.0,1.0
2016-01-08,27.17,27.68,26.92,27.21,85351,8.64232905123933,8.80455164292619,8.56280817296145,8.65505239176379,268328.902573717,0.0,1.0
2016-01-11,27.68,27.95,27.15,27.35,36924,8.80455164292619,8.89043419146629,8.63596738097709,8.69958408359939,116082.721920445,0.0,1.0
2016-01-12,27.52,27.97,27.35,27.87,39591,8.75365828082835,8.89679586172852,8.69958408359939,8.86498751041737,124467.312413399,0.0,1.0
2016-01-13,26.92,27.7,26.75,27.57,50331,8.56280817296145,8.81091331318842,8.5087339757325,8.76956245648392,158232.030034068,0.0,1.0
2016-01-14,26.81,27.285,26.8,26.82,48225,8.52781898651919,8.67890865524715,8.52463815138807,8.5309998216503,151611.127305099,0.0,1.0
2016-01-15,26.23,27.06,26.075,26.35,26667,8.34333054891452,8.60733986479706,8.29402760438224,8.3815005704879,83836.4734441695,0.0,1.0
2016-01-19,26.31,26.52,26.0,26.48,29557,8.36877722996344,8.43557476771685,8.27017134089887,8.42285142719239,92922.1376828783,0.0,1.0
2016-01-20,25.99,26.31,25.78,26.05,55233,8.26699050576776,8.36877722996344,8.20019296801435,8.28607551655445,173643.077126854,0.0,1.0
2016-01-21,25.95,27.73,25.86,26.15,29448,8.2542671652433,8.82045581858176,8.22563964906327,8.3178838678656,92579.4603811416,0.0,1.0
2016-01-22,26.01,26.4,25.65,26.4,28880,8.27335217602999,8.39740474614347,8.15884211130985,8.39740474614347,90793.7658179628,0.0,1.0
2016-01-25,25.89,26.25,25.37,26.0,37597,8.23518215445661,8.34969221917675,8.06977872763863,8.27017134089887,118198.518471536,0.0,1.0
2016-01-26,25.05,25.761,24.69,25.68,23443,7.96799200344295,8.19414938126523,7.85348193872282,8.1683846167032,73700.7705010562,0.0,1.0
2016-01-27,24.57,25.05,24.405,24.99,53706,7.81531191714944,7.96799200344295,7.76282813748604,7.94890699265626,168842.451074083,0.0,1.0
2016-01-28,24.82,24.915,24.65,24.78,41278,7.89483279542731,7.9250507291729,7.84075859819836,7.88210945490285,129770.951019178,0.0,1.0
2016-01-29,25.67,25.67,24.71,24.85,69500,8.16520378157208,8.16520378157208,7.85984360898505,7.90437530082066,218496.077712895,0.0,1.0
2016-02-01,24.97,25.62,24.92,25.39,46101,7.94254532239403,8.14929960591651,7.92664114673846,8.07614039790086,144933.635663916,0.0,1.0
2016-02-02,24.55,25.01,24.42,24.85,23906,7.80895024688721,7.9552686629185,7.76759939018271,7.90437530082066,75156.3630763234,0.0,1.0
2016-02-03,23.99,24.61,23.26,24.61,43214,7.63082347954477,7.8280352576739,7.39862251497338,7.8280352576739,135857.402910576,0.0,1.0
2016-02-04,23.99,24.15,23.85,24.0,22024,7.63082347954477,7.68171684164261,7.58629178770916,7.63400431467588,69239.6779215656,0.0,1.0
2016-02-05,23.86,24.08,21.9176,24.0,44554,7.58947262284028,7.6594509957248,6.97162720697251,7.63400431467588,140070.133042019,0.0,1.0
2016-02-08,24.32,24.51,23.77,24.0,24924,7.73579103887156,7.79622690636275,7.56084510666024,7.63400431467588,78356.7804448375,0.0,1.0
2016-02-09,24.26,24.86,24.0,24.19,13216,7.71670602808487,7.90755613595177,7.63400431467588,7.69444018216707,41548.8368784694,0.0,1.0
2016-02-10,24.15,24.5,24.08,24.5,20056,7.68171684164261,7.79304607123163,7.6594509957248,7.79304607123163,63052.6235195659,0.0,1.0
2016-02-11,24.21,24.43,23.97,23.97,13881,7.7008018524293,7.77078022531383,7.62446180928254,7.62446180928254,43639.4828019093,0.0,1.0
2016-02-12,24.3,24.43,24.22,24.25,8786,7.72942936860933,7.77078022531383,7.70398268756041,7.71352519295376,27621.6768170575,0.0,1.0
2016-02-16,24.18,24.785,24.15,24.58,14529,7.69125934703595,7.88369987246841,7.68171684164261,7.81849275228055,45676.6836415922,0.0,1.0
2016-02-17,23.96,24.34,23.8,24.23,16419,7.62128097415142,7.74215270913379,7.57038761205359,7.70716352269153,51618.5194240004,0.0,1.0
2016-02-18,23.57,23.98,23.57,23.92,12334,7.49722840403794,7.62764264441365,7.49722840403794,7.60855763362697,38775.9801800122,0.0,1.0
2016-02-19,23.62,24.29,23.59,23.59,13673,7.51313257969352,7.72624853347822,7.50359007430017,7.50359007430017,42985.5664829988,0.0,1.0
2016-02-22,24.19,24.73,23.885,23.91,34366,7.69444018216707,7.86620527924728,7.59742471066806,7.60537679849585,108040.808729228,0.0,1.0
2016-02-23,24.17,24.52,24.14,24.14,22705,7.68807851190484,7.79940774149386,7.67853600651149,7.67853600651149,71380.6251003063,0.0,1.0
2016-02-24,24.22,24.29,23.88,24.01,26996,7.70398268756041,7.72624853347822,7.5958342931025,7.637185149807,84870.7930062924,0.0,1.0
2016-02-25,24.82,24.99,24.22,24.22,10474,7.89483279542731,7.94890699265626,7.70398268756041,7.70398268756041,32928.459251293,0.0,1.0
2016-02-26,24.65,25.12,24.57,24.97,16277,7.84075859819836,7.99025784936076,7.81531191714944,7.94254532239403,51172.0957832057,0.0,1.0
2016-02-29,24.2,25.02,24.01,24.618,28385,7.69762101729818,7.95844949804961,7.637185149807,7.83057992577879,89237.570732094,0.0,1.0
2016-03-01,24.32,24.66,24.13,24.25,26627,7.73579103887156,7.84393943332947,7.67535517138038,7.71352519295376,83710.7203059175,0.0,1.0
2016-03-02,24.0,24.51,23.77,24.43,37382,7.63400431467588,7.79622690636275,7.56084510666024,7.77078022531383,117522.595353431,0.0,1.0
2016-03-03,23.96,24.35,23.68,24.3,29249,7.62128097415142,7.74533354426491,7.53221759048021,7.72942936860933,91953.8385183378,0.0,1.0
2016-03-04,23.91,24.1973,23.74,23.87,12115,7.60537679849585,7.69676219181278,7.5513026012669,7.59265345797139,38087.4817480824,0.0,1.0
2016-03-07,24.01,24.59,23.85,23.85,21257,7.637185149807,7.82167358741167,7.58629178770916,7.58629178770916,66828.361495583,0.0,1.0
2016-03-08,23.87,24.35,23.8501,23.95,29330,7.59265345797139,7.74533354426491,7.58632359606047,7.61810013902031,92208.4886232981,0.0,1.0
2016-03-09,24.21,24.25,23.66,23.75,53954,7.7008018524293,7.71352519295376,7.52585592021798,7.55448343639801,169622.120531245,0.0,1.0
2016-03-10,23.89,24.29,23.86,24.21,8530,7.59901512823362,7.72624853347822,7.58947262284028,7.7008018524293,26816.8567322446,0.0,1.0
2016-03-11,23.11,24.34,22.77,23.69,96379,7.35090998800665,7.74215270913379,7.24276159354875,7.53539842561132,302999.042789801,0.0,1.0
2016-03-14,23.28,23.431,23.15,23.15,47126,7.40498418523561,7.45301479571544,7.36363332853111,7.36363332853111,148156.059831624,0.0,1.0
2016-03-15,23.36,23.58,23.29,23.3,65056,7.43043086628453,7.50040923916906,7.40816502036672,7.41134585549784,204524.904053095,0.0,1.0
2016-03-16,23.44,23.45,23.32,23.42,37856,7.45587754733345,7.45905838246456,7.41770752576007,7.44951587707122,119012.770041717,0.0,1.0
2016-03-17,24.08,24.15,23.29,23.29,44605,7.6594509957248,7.68171684164261,7.40816502036672,7.40816502036672,140230.468293291,0.0,1.0
2016-03-18,24.56,24.73,23.87,24.25,76867,7.81213108201832,7.86620527924728,7.59265345797139,7.71352519295376,241656.661950462,0.0,1.0
2016-03-21,25.1,25.1709,24.67,24.74,56121,7.98389617909853,8.00644830017813,7.84712026846059,7.86938611437839,176434.796796049,0.0,1.0
2016-03-22,24.94,25.13,24.82,25.08,42304,7.93300281700069,7.99343868449187,7.89483279542731,7.9775345088363,132996.519015343,0.0,1.0
2016-03-23,24.87,24.96,24.7,24.96,50242,7.91073697108289,7.93936448726292,7.85666277385393,7.93936448726292,157952.229301457,0.0,1.0
2016-03-24,24.8,24.91,24.64,24.88,21562,7.88847112516508,7.92346031160735,7.83757776306724,7.913917806214,67787.2291747547,0.0,1.0
2016-03-28,24.78,25.02,24.595,24.6601,25845,7.88210945490285,7.95844949804961,7.82326400497722,7.84397124168078,81252.2464530904,0.0,1.0
2016-03-29,25.08,25.18,24.62,24.78,29863,7.9775345088363,8.00934286014745,7.83121609280501,7.88210945490285,93884.1491905063,0.0,1.0
2016-03-30,24.97,25.18,24.82,25.1,36148,7.94254532239403,8.00934286014745,7.89483279542731,7.98389617909853,113643.111038356,0.0,1.0
2016-03-31,24.72,25.13,24.5527,24.91,18152,7.86302444411616,7.99343868449187,7.80980907237261,7.92346031160735,57066.7741387694,0.0,1.0
2016-04-01,24.6,25.0799,24.5,24.64,22739,7.82485442254278,7.97750270048499,7.79304607123163,7.83757776306724,71487.5152678205,0.0,1.0
2016-04-04,24.54,24.86,24.51,24.56,26189,7.80576941175609,7.90755613595177,7.79622690636275,7.81213108201832,82333.7234420578,0.0,1.0
2016-04-05,24.42,24.77,24.305,24.5,37404,7.76759939018271,7.87892861977174,7.73101978617489,7.79304607123163,117591.75957947,0.0,1.0
2016-04-06,24.28,24.3599,24.1,24.35,20137,7.77078022531383,7.79635210916896,7.71317147570277,7.79318362794035,62918.5674827465,0.15,1.0
2016-04-07,24.15,24.6199,24.02,24.44,23583,7.72917390615028,7.87956474749604,7.68756758698674,7.82198800274588,73685.6819260869,0.0,1.0
2016-04-08,24.08,24.31,23.77,24.23,24421,7.70677050352376,7.78038168358234,7.60755543474916,7.75477779486631,76304.034190602,0.0,1.0
2016-04-11,24.05,24.466,23.85,24.27,24655,7.69716904525525,7.83030926657859,7.63315932346519,7.76757973922432,77035.173128426,0.0,1.0
2016-04-12,24.28,24.3,23.89,23.98,29071,7.77078022531383,7.77718119749283,7.6459612678232,7.67476564262873,90833.0771858232,0.0,1.0
2016-04-13,24.67,24.8,24.3,24.35,19898,7.89559918280445,7.93720550196799,7.77718119749283,7.79318362794035,62171.8059180459,0.0,1.0
2016-04-14,24.48,24.78,24.31,24.41,29353,7.83478994710389,7.93080452978899,7.78038168358234,7.81238654447737,91714.1933416625,0.0,1.0
2016-04-15,24.57,24.75,24.3928,24.41,15518,7.86359432190942,7.92120307152048,7.80688170840342,7.81238654447737,48486.38477416,0.0,1.0
2016-04-18,24.64,24.85,24.56,24.56,14170,7.88599772453594,7.95320793241551,7.86039383581992,7.86039383581992,44274.5245682335,0.0,1.0
2016-04-19,24.68,24.81,24.4,24.81,17049,7.89879966889396,7.9404059880575,7.80918605838787,7.9404059880575,53270.0331237694,0.0,1.0
2016-04-20,24.54,24.76,24.05,24.52,17968,7.85399286364091,7.92440355760998,7.69716904525525,7.8475918914619,56141.4719436852,0.0,1.0
2016-04-21,24.61,24.63,24.09,24.62,28438,7.87639626626743,7.88279723844644,7.70997098961327,7.87959675235694,88855.252623248,0.0,1.0
2016-04-22,24.76,24.93,24.54,24.69,24011,7.92440355760998,7.97881182113154,7.85399286364091,7.90200015498346,75022.9787867223,0.0,1.0
2016-04-25,24.69,24.8099,24.359,24.61,23974,7.90200015498346,7.9403739831966,7.7960640654209,7.87639626626743,74907.3713478355,0.0,1.0
2016-04-26,24.94,25.0699,24.65,24.9199,36109,7.98201230722104,8.02358662152369,7.88919821062545,7.97557933018114,112823.4867773,0.0,1.0
2016-04-27,24.46,24.8,24.25,24.79,27586,7.82838897492489,7.93720550196799,7.76117876704532,7.93400501587849,86193.1570034784,0.0,1.0
2016-04-28,24.4,24.5007,24.26,24.35,19579,7.80918605838787,7.84141495330916,7.76437925313482,7.79318362794035,61175.0823233199,0.0,1.0
2016-04-29,24.4,24.45,24.25,24.4,19523,7.80918605838787,7.82518848883538,7.76117876704532,7.80918605838787,61000.1089023022,0.0,1.0
2016-05-02,24.69,24.78,24.165,24.47,16494,7.90200015498346,7.93080452978899,7.73397463528454,7.83158946101439,51535.9215404688,0.0,1.0
2016-05-03,24.62,24.72,24.14,24.3499,19916,7.87959675235694,7.91160161325197,7.72597342006078,7.79315162307946,62228.0473748015,0.0,1.0
2016-05-04,24.59,24.65,24.31,24.57,36169,7.86999529408843,7.88919821062545,7.78038168358234,7.86359432190942,113010.958299819,0.0,1.0
2016-05-05,24.34,24.6299,24.33,24.52,22203,7.78998314185085,7.88276523358554,7.78678265576134,7.8475918914619,69373.8369081502,0.0,1.0
2016-05-06,24.31,24.32,24.085,24.21,17163,7.78038168358234,7.78358216967184,7.70837074656851,7.7483768226873,53626.2290165555,0.0,1.0
2016-05-09,24.38,24.478,24.25,24.29,16660,7.80278508620886,7.83414984988599,7.76117876704532,7.77398071140333,52054.5927527713,0.0,1.0
2016-05-10,24.14,24.53,24.07,24.45,12393,7.72597342006078,7.85079237755141,7.70357001743426,7.82518848883538,38722.2429762962,0.0,1.0
2016-05-11,24.05,24.25,23.91,24.07,29869,7.69716904525525,7.76117876704532,7.65236224000221,7.70357001743426,93326.4484353258,0.0,1.0
2016-05-12,23.99,24.12,23.97,24.07,11103,7.67796612871823,7.71957244788178,7.67156515653923,7.70357001743426,34691.6052421381,0.0,1.0
2016-05-13,23.96,24.378,23.9,24.378,14634,7.66836467044972,7.80214498899096,7.6491617539127,7.80214498899096,45724.3043423803,0.0,1.0
2016-05-16,24.01,24.27,23.98,24.07,13580,7.68436710089724,7.76757973922432,7.67476564262873,7.70357001743426,42431.0545967968,0.0,1.0
2016-05-17,23.8,24.19,23.8,23.91,29753,7.61715689301767,7.7419758505083,7.61715689301767,7.65236224000221,92964.0034917891,0.0,1.0
2016-05-18,24.11,24.16,23.76,23.76,13052,7.71637196179227,7.73237439223979,7.60435494865966,7.60435494865966,40781.3051986298,0.0,1.0
2016-05-19,23.81,24.04,23.75,24.04,23043,7.62035737910718,7.69396855916575,7.60115446257016,7.69396855916575,71998.4382234159,0.0,1.0
2016-05-20,24.02,24.09,23.75,23.75,17572,7.68756758698674,7.70997098961327,7.60115446257016,7.60115446257016,54904.1598950599,0.0,1.0
2016-05-23,23.92,24.17,23.81,23.81,15395,7.65556272609171,7.73557487832929,7.62035737910718,7.62035737910718,48102.0681529961,0.0,1.0
2016-05-24,24.54,24.56,23.9677,24.01,28123,7.85399286364091,7.86039383581992,7.67082904473864,7.68436710089724,87871.0271300233,0.0,1.0
2016-05-25,24.57,24.7041,24.46,24.7041,13765,7.86359432190942,7.90651284036966,7.82838897492489,7.90651284036966,43009.0917912303,0.0,1.0
2016-05-26,24.73,24.79,24.5575,24.59,16148,7.91480209934147,7.93400501587849,7.85959371429754,7.86999529408843,50454.8357606094,0.0,1.0
2016-05-27,24.91,24.98,24.715,24.7201,13497,7.97241084895253,7.99481425157905,7.91000137020722,7.91163361811286,42171.7189906456,0.0,1.0
2016-05-31,24.7,24.99,24.54,24.99,17657,7.90520064107296,7.99801473766856,7.85399286364091,7.99801473766856,55169.7445519618,0.0,1.0
2016-06-01,24.85,24.88,24.6,24.6,68481,7.95320793241551,7.96280939068402,7.87319578017793,7.87319578017793,213970.622227043,0.0,1.0
2016-06-02,24.9,24.94,24.77,24.84,18560,7.96921036286303,7.98201230722104,7.92760404369948,7.95000744632601,57991.1909658725,0.0,1.0
2016-06-03,24.82,24.95,24.6,24.81,20768,7.943606474147,7.98521279331054,7.87319578017793,7.9404059880575,64890.1429945711,0.0,1.0
2016-06-06,24.93,25.0,24.9,24.93,17214,7.97881182113154,8.00121522375806,7.96921036286303,7.97881182113154,53785.5798106966,0.0,1.0
2016-06-07,24.48,24.95,24.41,24.95,33221,7.83478994710389,7.98521279331054,7.81238654447737,7.98521279331054,103799.857493386,0.0,1.0
2016-06-08,24.69,24.76,24.3,24.44,16501,7.90200015498346,7.92440355760998,7.77718119749283,7.82198800274588,51557.793218096,0.0,1.0
2016-06-09,24.25,24.546,24.2,24.54,9591,7.76117876704532,7.85591315529461,7.7451763365978,7.85399286364091,29967.3228746597,0.0,1.0
2016-06-10,24.5,24.59,24.1,24.16,33859,7.8411909192829,7.86999529408843,7.71317147570277,7.73237439223979,105793.304682838,0.0,1.0
2016-06-13,24.52,24.54,24.31,24.33,16420,7.8475918914619,7.85399286364091,7.78038168358234,7.78678265576134,51304.7066626954,0.0,1.0
2016-06-14,24.32,24.73,24.26,24.73,8893,7.78358216967184,7.91480209934147,7.76437925313482,7.91480209934147,27786.4041626888,0.0,1.0
2016-06-15,24.39,24.52,24.25,24.33,19716,7.80598557229836,7.8475918914619,7.76117876704532,7.78678265576134,61603.1422997383,0.0,1.0
2016-06-16,24.39,24.47,24.18,24.33,20711,7.80598557229836,7.83158946101439,7.7387753644188,7.78678265576134,64712.0450481781,0.0,1.0
2016-06-17,24.25,24.51,24.25,24.47,54682,7.76117876704532,7.8443914053724,7.76117876704532,7.83158946101439,170855.296573052,0.0,1.0
2016-06-20,24.48,24.63,24.3,24.54,19020,7.83478994710389,7.88279723844644,7.77718119749283,7.85399286364091,59428.4726385181,0.0,1.0
2016-06-21,24.4,24.55,24.23,24.23,11591,7.80918605838787,7.85719334973041,7.75477779486631,7.75477779486631,36216.3736252925,0.0,1.0
2016-06-22,24.49,24.57,24.24,24.37,15947,7.83799043319339,7.86359432190942,7.75797828095581,7.79958460011936,49826.8061601708,0.0,1.0
2016-06-23,24.75,24.84,24.5,24.53,35417,7.92120307152048,7.95000744632601,7.8411909192829,7.85079237755141,110661.315217581,0.0,1.0
2016-06-24,24.6,24.955,24.04,24.17,107916,7.87319578017793,7.98681303635529,7.69396855916575,7.73557487832929,337186.280402645,0.0,1.0
2016-06-27,24.11,24.57,23.9,24.51,61374,7.71637196179227,7.86359432190942,7.6491617539127,7.8443914053724,191764.620384669,0.0,1.0
2016-06-28,24.45,24.75,24.19,24.19,52470,7.82518848883538,7.92120307152048,7.7419758505083,7.7419758505083,163943.846442852,0.0,1.0
2016-06-29,24.92,24.93,24.47,24.47,48570,7.97561133504203,7.97881182113154,7.83158946101439,7.83158946101439,151758.197479118,0.0,1.0
2016-06-30,25.14,25.22,24.87,24.92,42857,8.04602202901111,8.07162591772713,7.95960890459452,7.97561133504203,133907.784009935,0.0,1.0
2016-07-01,25.01,25.1682,24.78,25.1,12838,8.00441570984756,8.0550473997835,7.93080452978899,8.03322008465309,40112.6567683121,0.0,1.0
2016-07-05,24.91,25.05,24.77,24.83,12620,7.97241084895253,8.01721765420558,7.92760404369948,7.9468069602365,39431.5102364931,0.0,1.0
2016-07-06,25.14,25.24,24.9025,24.95,38126,8.09402932035365,8.12622514103923,8.01756424622541,8.03285726105106,118419.096603683,0.15,1.0
2016-07-07,25.47,25.51,25.1801,25.2,18140,8.20027552861605,8.21315385689028,8.10693984444857,8.113346812765,56342.716581619,0.0,1.0
2016-07-08,25.74,25.92,25.47,25.5,26597,8.2872042444671,8.34515672170114,8.20027552861605,8.20993427482172,82610.1010430717,0.0,1.0
2016-07-11,26.07,26.11,25.85,25.86,22076,8.3934504527295,8.40632878100373,8.32261964722124,8.32583922928979,68567.9058024157,0.0,1.0
2016-07-12,26.34,26.49,25.7201,25.7201,31730,8.48037916858056,8.52867289960892,8.28079727615067,8.28079727615067,98553.1641198881,0.0,1.0
2016-07-13,26.27,26.45,25.1598,26.4,31726,8.45784209410065,8.51579457133469,8.1004040928494,8.4996966609919,98540.7401471028,0.0,1.0
2016-07-14,26.4,26.7,26.2,26.4,33936,8.4996966609919,8.59628412304863,8.43530501962075,8.4996966609919,105404.985111016,0.0,1.0
2016-07-15,26.31,26.56,26.06,26.56,32515,8.47072042237488,8.55120997408882,8.39023087066094,8.55120997408882,100991.368779016,0.0,1.0
2016-07-18,27.54,27.93,26.14,26.14,225929,8.86672901680746,8.9922927174812,8.41598752720941,8.41598752720941,701733.936856042,0.0,1.0
2016-07-19,27.57,27.64,27.27,27.51,25649,8.87638776301313,8.89892483749304,8.77980030095641,8.85707027060179,79665.6194929408,0.0,1.0
2016-07-20,27.29,27.57,27.1701,27.57,32758,8.78623946509352,8.87638776301313,8.74763667609152,8.87638776301313,101746.125125726,0.0,1.0
2016-07-21,26.5,27.23,26.425,27.23,74845,8.53189248167748,8.76692197268218,8.5077456161633,8.76692197268218,232468.060780114,0.0,1.0
2016-07-22,26.55,26.78,26.36,26.36,43255,8.54799039202027,8.62204077959709,8.48681833271767,8.48681833271767,134349.735707714,0.0,1.0
2016-07-25,26.75,26.75,26.21,26.395,18719,8.61238203339142,8.61238203339142,8.43852460168931,8.49808686995762,58141.0866423002,0.0,1.0
2016-07-26,26.73,26.79,26.51,26.53,36051,8.6059428692543,8.62526036166565,8.53511206374604,8.54155122788315,111974.160721276,0.0,1.0
2016-07-27,26.77,26.99,26.55,26.75,24755,8.61882119752853,8.6896520030368,8.54799039202027,8.61238203339142,76888.8615754123,0.0,1.0
2016-07-28,26.93,27.0,26.7501,26.93,21892,8.67033451062545,8.69287158510535,8.6124142292121,8.67033451062545,67996.403054289,0.0,1.0
2016-07-29,27.52,27.55,26.73,26.76,59168,8.86028985267035,8.86994859887602,8.6059428692543,8.61560161545997,183775.405441082,0.0,1.0
2016-08-01,27.29,27.54,27.19,27.39,24199,8.78623946509352,8.86672901680746,8.75404364440795,8.8184352857791,75161.9293582469,0.0,1.0
2016-08-02,27.1,27.39,26.96,27.36,28975,8.72506740579093,8.8184352857791,8.67999325683112,8.80877653957343,89996.1528639697,0.0,1.0
2016-08-03,27.0,27.07,26.85,26.97,22910,8.69287158510535,8.71540865958526,8.64457785407699,8.68321283889968,71158.3041281638,0.0,1.0
2016-08-04,26.76,27.11,26.74,27.11,19725,8.61560161545997,8.72828698785949,8.60916245132286,8.72828698785949,61265.7157978189,0.0,1.0
2016-08-05,27.42,27.7,26.69,26.78,39570,8.82809403198477,8.91824232990438,8.59306454098007,8.62204077959709,122904.150779199,0.0,1.0
2016-08-08,27.22,27.46,26.97,27.21,47837,8.76370239061362,8.840972360259,8.68321283889968,8.76048280854506,148581.396533347,0.0,1.0
2016-08-09,27.45,27.53,26.73,27.13,42697,8.83775277819044,8.8635094347389,8.6059428692543,8.7347261519966,132616.591504156,0.0,1.0
2016-08-10,27.44,27.58,27.22,27.45,25552,8.83453319612189,8.87960734508169,8.76370239061362,8.83775277819044,79364.3381528957,0.0,1.0
2016-08-11,27.84,27.87,27.3336,27.45,68029,8.96331647886419,8.97297522506986,8.80027684291243,8.83775277819044,211297.611153857,0.0,1.0
2016-08-12,27.82,27.87,27.62,27.87,27551,8.95687731472707,8.97297522506986,8.89248567335592,8.97297522506986,85573.2185523807,0.0,1.0
2016-08-15,27.77,27.98,27.71,27.84,16047,8.94077940438429,9.00839062782399,8.92146191197294,8.96331647886419,49841.872821678,0.0,1.0
2016-08-16,27.63,27.84,27.57,27.575,38792,8.89570525542448,8.96331647886419,8.87638776301313,8.87799755404741,120487.688072446,0.0,1.0
2016-08-17,27.73,27.85,27.5473,27.7,16115,8.92790107611005,8.96653606093274,8.86907931171751,8.91824232990438,50053.0803590292,0.0,1.0
2016-08-18,27.77,27.77,27.58,27.65,16434,8.94077940438429,8.94077940438429,8.87960734508169,8.90214441956159,51043.8921886618,0.0,1.0
2016-08-19,27.79,27.966,27.25,27.63,30369,8.9472185685214,9.00388321292801,8.77336113681929,8.89570525542448,94325.9073796685,0.0,1.0
2016-08-22,27.74,27.88,27.16,27.65,20360,8.93112065817861,8.97619480713842,8.74438489820228,8.90214441956159,63238.0214774952,0.0,1.0
2016-08-23,27.58,27.76,27.245,27.76,48636,8.87960734508169,8.93755982231573,8.77175134578501,8.93755982231573,151063.085097223,0.0,1.0
2016-08-24,27.59,27.65,27.45,27.59,39312,8.88282692715025,8.90214441956159,8.83775277819044,8.88282692715025,122102.804534543,0.0,1.0
2016-08-25,27.83,27.84,27.4,27.52,36497,8.96009689679563,8.96331647886419,8.82165486784766,8.86028985267035,113359.433686844,0.0,1.0
2016-08-26,27.7,27.955,27.55,27.83,36690,8.91824232990438,9.0003416726526,8.86994859887602,8.96009689679563,113958.890373738,0.0,1.0
2016-08-29,27.49,27.62,27.48,27.61,32465,8.85063110646467,8.89248567335592,8.84741152439612,8.88926609128736,100836.069119199,0.0,1.0
2016-08-30,28.09,28.1,27.45,27.46,52054,9.04380603057812,9.04702561264668,8.83775277819044,8.840972360259,161679.369842315,0.0,1.0
2016-08-31,28.01,28.18,27.83,28.08,29702,9.01804937402967,9.07278226919514,8.96009689679563,9.04058644850957,92254.2099177093,0.0,1.0
2016-09-01,27.98,27.99,27.62,27.96,20982,9.00839062782399,9.01161020989255,8.89248567335592,9.00195146368688,65169.9492456191,0.0,1.0
2016-09-02,27.89,28.1,27.81,28.1,11184,8.97941438920697,9.04702561264668,8.95365773265851,9.04702561264668,34737.4279078736,0.0,1.0
2016-09-06,28.16,28.18,27.82,27.9,36544,9.06634310505803,9.07278226919514,8.95687731472707,8.98263397127553,113505.415367072,0.0,1.0
2016-09-07,28.4,28.42,28.05,28.08,39998,9.14361307470341,9.15005223884052,9.0309277023039,9.04058644850957,124233.515867232,0.0,1.0
2016-09-08,28.45,28.48,27.0204,27.0204,23993,9.1597109850462,9.16936973125187,8.69943953252521,8.69943953252521,74522.0947598007,0.0,1.0
2016-09-09,28.32,28.48,28.31,28.39,28552,9.11785641815495,9.16936973125187,9.11463683608639,9.14039349263485,88682.3177419176,0.0,1.0
2016-09-12,28.18,28.25,27.97,28.2,30964,9.07278226919514,9.09531934367505,9.00517104575544,9.07922143333226,96173.9733314912,0.0,1.0
2016-09-13,27.94,28.1,27.71,28.0,26741,8.99551229954976,9.04702561264668,8.92146191197294,9.01482979196111,83057.3640633448,0.0,1.0
2016-09-14,28.08,28.32,27.64,27.87,34493,9.04058644850957,9.11785641815495,8.89892483749304,8.97297522506986,107135.023321377,0.0,1.0
2016-09-15,28.25,28.5,28.09,28.1,18640,9.09531934367505,9.17580889538898,9.04380603057812,9.04702561264668,57895.7131797893,0.0,1.0
2016-09-16,28.57,28.64,28.01,28.37,251189,9.19834596986889,9.22088304434879,9.01804937402967,9.13395432849774,780191.324995606,0.0,1.0
2016-09-19,28.88,28.9,28.47,28.52,71544,9.29815301399417,9.30459217813129,9.16615014918331,9.1822480595261,222215.177238994,0.0,1.0
2016-09-20,28.86,28.9,28.75,28.9,23931,9.29171384985706,9.30459217813129,9.25629844710292,9.30459217813129,74329.5231816275,0.0,1.0
2016-09-21,28.88,28.9,28.59,28.9,36824,9.29815301399417,9.30459217813129,9.204785134006,9.30459217813129,114375.093462047,0.0,1.0
2016-09-22,29.61,29.64,28.74,28.9,71388,9.53318250499887,9.54284125120454,9.25307886503436,9.30459217813129,221730.642300365,0.0,1.0
2016-09-23,29.4,29.61,29.36,29.51,52329,9.46557128155916,9.53318250499887,9.45269295328493,9.5009866843133,162533.517971309,0.0,1.0
2016-09-26,28.75,29.39,28.725,29.36,23914,9.25629844710292,9.46235169949061,9.24824949193153,9.45269295328493,74276.7212972898,0.0,1.0
2016-09-27,29.38,29.51,28.68,28.68,21182,9.45913211742205,9.5009866843133,9.23376137262302,9.23376137262302,65791.1478848872,0.0,1.0
2016-09-28,30.02,30.08,29.28,29.39,78251,9.66518536980973,9.68450286222108,9.42693629673647,9.46235169949061,243047.07360685,0.0,1.0
2016-09-29,29.23,29.94,29.068,29.94,37288,9.41083838639369,9.63942871326127,9.35868115688305,9.63942871326127,115816.274305149,0.0,1.0
2016-09-30,29.38,29.68,29.22,29.3,47960,9.45913211742205,9.55571957947877,9.40761880432513,9.43337546087359,148963.433696497,0.0,1.0
2016-10-03,28.85,29.27,28.72,29.27,22789,9.2884942677885,9.42371671466791,9.24663970089725,9.42371671466791,70782.4789514066,0.0,1.0
2016-10-04,28.89,29.31,28.61,29.07,55710,9.30137259606273,9.43659504294214,9.21122429814312,9.35932507329676,173034.880968136,0.0,1.0
2016-10-05,29.02,29.25,28.755,28.755,20863,9.39152089398234,9.46595403683609,9.30576096852041,9.30576096852041,64467.1152664891,0.15,1.0
2016-10-06,29.66,29.78,28.96,29.15,32055,9.59863920453192,9.63747388775996,9.37210355236832,9.43359180081272,99050.6341306287,0.0,1.0
2016-10-07,29.67,29.84,29.22,29.65,21141,9.60187542813425,9.65689122937398,9.45624536602908,9.59540298092958,65326.1411996763,0.0,1.0
2016-10-10,30.32,30.33,29.65,29.65,21188,9.81222996228617,9.8154661858885,9.59540298092958,9.59540298092958,65471.372202769,0.0,1.0
2016-10-11,29.66,30.4,29.62,30.37,24824,9.59863920453192,9.83811975110486,9.58569431012257,9.82841108029785,76706.689803735,0.0,1.0
2016-10-12,29.81,29.98,29.48,29.66,16743,9.64718255856697,9.7021983598067,9.54038717968985,9.59863920453192,51736.2273358015,0.0,1.0
2016-10-13,29.24,29.58,29.17,29.55,19720,9.46271781323376,9.57274941571322,9.4400642480174,9.56304074490621,60935.220872126,0.0,1.0
2016-10-14,29.4,29.64,29.27,29.41,19367,9.51449739087115,9.59216675732724,9.47242648404077,9.51773361447349,59844.4433382588,0.0,1.0
2016-10-17,29.46,29.5,29.32,29.35,9494,9.53391473248517,9.54685962689452,9.48860760205245,9.49831627285947,29336.6626247446,0.0,1.0
2016-10-18,29.4,29.61,29.2,29.61,17159,9.51449739087115,9.58245808652023,9.44977291882441,9.58245808652023,53021.6762142399,0.0,1.0
2016-10-19,30.14,30.2,29.51,29.51,22074,9.7539779374441,9.77339527905812,9.55009585049686,9.55009585049686,68209.1311121353,0.0,1.0
2016-10-20,30.45,30.58,30.02,30.15,31030,9.85430086911655,9.89637177594693,9.71514325421605,9.75721416104643,95883.3622546688,0.0,1.0
2016-10-21,30.59,30.8,30.16,30.16,12243,9.89960799954927,9.96756869519835,9.76045038464877,9.76045038464877,37831.1312950019,0.0,1.0
2016-10-24,30.36,30.9695,30.29,30.51,20631,9.82517485669552,10.022422685258,9.80252129147915,9.87371821073057,63750.2303150523,0.0,1.0
2016-10-25,30.79,30.83,30.41,30.43,11844,9.96433247159601,9.97727736600536,9.8413559747072,9.84782842191187,36598.2127793844,0.0,1.0
2016-10-26,30.09,30.85,30.03,30.5,30558,9.73779681943241,9.98374981321003,9.71837947781839,9.87048198712823,94424.8721810561,0.0,1.0
2016-10-27,29.09,30.15,29.03,30.15,18765,9.4141744591987,9.75721416104643,9.39475711758468,9.75721416104643,57984.2504901341,0.0,1.0
2016-10-28,26.76,29.22,26.55,29.22,40652,8.66013435985415,9.45624536602908,8.59217366420507,9.45624536602908,125615.547611241,0.0,1.0
2016-10-31,29.0,29.21,27.0,27.0,82655,9.38504844677767,9.45300914242675,8.73780372631024,8.73780372631024,255405.714056063,0.0,1.0
2016-11-01,28.34,29.62,28.17,29.01,32693,9.17145768902342,9.58569431012257,9.11644188778368,9.38828467038,101022.06774708,0.0,1.0
2016-11-02,27.77,28.51,27.61,28.45,45288,8.9869929436902,9.22647349026315,8.93521336605281,9.20705614864912,139940.886554607,0.0,1.0
2016-11-03,27.86,27.93,27.51,27.77,24896,9.01611895611123,9.03877252132759,8.90285113002943,8.9869929436902,76929.1713403879,0.0,1.0
2016-11-04,27.59,28.02,27.49,27.95,47985,8.92874091884813,9.06789853374863,8.89637868282476,9.04524496853227,148274.674115059,0.0,1.0
2016-11-07,28.57,28.63,27.9,28.0,19613,9.24589083187717,9.26530817349119,9.02906385052058,9.06142608654395,60604.5885884892,0.0,1.0
2016-11-08,28.73,28.81,28.13,28.36,14075,9.29767040951456,9.32356019833326,9.10349699337434,9.17793013622809,43492.0503942786,0.0,1.0
2016-11-09,29.95,30.15,28.7,28.84,36689,9.69248968899969,9.75721416104643,9.28796173870755,9.33326886914027,113369.79303131,0.0,1.0
2016-11-10,31.98,32.0,28.57,30.12,52683,10.3494430802741,10.3559155274788,9.24589083187717,9.74750549023942,162791.594381654,0.0,1.0
2016-11-11,31.66,32.27,31.16,31.98,94215,10.2458839249993,10.4432935647419,10.0840727448825,10.3494430802741,291126.360774208,0.0,1.0
2016-11-14,31.67,32.45,31.25,32.11,49379,10.2491201486017,10.501545589584,10.1131987573035,10.3915139871045,152582.163866364,0.0,1.0
2016-11-15,21.48,22.53,21.13,21.13,118475,10.4271072331766,10.9368121956922,10.2572055790047,10.2572055790047,244060.307723978,0.0,1.49999925000037
2016-11-16,20.96,21.25,20.92,21.25,70925,10.1746819184069,10.3154575747208,10.1552645865016,10.3154575747208,146106.582193064,0.0,1.0
2016-11-17,22.7,22.74,20.87,21.09,83025,11.0193358562899,11.0387531881953,10.1309929216199,10.2377882470993,171032.766818176,0.0,1.0
2016-11-18,22.38,22.85,22.31,22.7,111719,10.8639972010471,11.092150850935,10.8300168702127,11.0193358562899,230142.844639082,0.0,1.0
2016-11-21,22.11,22.6,21.9,22.6,128656,10.7329302106859,10.9707925265266,10.6309892181828,10.9707925265266,265033.323068465,0.0,1.0
2016-11-22,23.44,23.5,22.05,22.19,80882,11.378556496539,11.4076824943971,10.7038042128279,10.7717648744967,166618.154119696,0.0,1.0
2016-11-23,23.67,23.87,23.23,23.23,51610,11.4902061549949,11.5872928145216,11.2766155040359,11.2766155040359,106317.387479506,0.0,1.0
2016-11-25,23.94,23.95,23.53,23.67,20977,11.621273145356,11.6261274783323,11.4222454933261,11.4902061549949,43212.9400728079,0.0,1.0
2016-11-28,23.06,23.88,22.96,23.83,45265,11.1940918434382,11.592147147498,11.1455485136748,11.5678754826163,93246.5906657596,0.0,1.0
2016-11-29,23.19,23.5,22.95,23.27,67124,11.2571981721306,11.4076824943971,11.1406941806984,11.2960328359413,138276.464196365,0.0,1.0
2016-11-30,22.78,23.5,22.72,23.32,191734,11.0581705201007,11.4076824943971,11.0290445222426,11.320304500823,394974.965529852,0.0,1.0
2016-12-01,24.27,24.29,22.95,22.95,113842,11.7814661335752,11.7911747995279,11.1406941806984,11.1406941806984,234516.257032397,0.0,1.0
2016-12-02,24.45,25.6652,24.1712,24.33,43709,11.8688441271493,12.458742670434,11.733505323769,11.8105921314332,90041.2069238861,0.0,1.0
2016-12-05,25.42,25.42,24.72,24.73,80607,12.3397144258542,12.3397144258542,11.9999111175105,12.0047654504868,166051.64992367,0.0,1.0
2016-12-06,25.58,25.61,25.135,25.61,67078,12.4173837534756,12.4319467524047,12.2013659360285,12.4319467524047,138181.703494485,0.0,1.0
2016-12-07,26.03,26.04,25.35,25.51,58157,12.6358287374109,12.6406830703872,12.3057340950198,12.3834034226413,119804.307375425,0.0,1.0
2016-12-08,26.31,26.32,25.8569,26.11,99353,12.7717500607484,12.7766043937247,12.5518002335905,12.6746634012216,204668.695955269,0.0,1.0
2016-12-09,26.78,26.82,26.24,26.55,74913,12.9999037106363,13.0193210425417,12.737769729914,12.8882540521805,154321.92304306,0.0,1.0
2016-12-12,25.75,26.7197,25.65,26.67,68910,12.4999074140734,12.970632082789,12.45136408431,12.9465060478966,141955.651447642,0.0,1.0
2016-12-13,25.89,26.1,25.6918,26.03,75025,12.5678680757421,12.6698090682453,12.4716551961511,12.6358287374109,154552.644751986,0.0,1.0
2016-12-14,25.93,26.319,25.54,25.84,46411,12.5872854076475,12.7761189604271,12.3979664215703,12.5435964108605,95607.3681517416,0.0,1.0
2016-12-15,26.44,26.92,26.17,26.2,122697,12.8348563894408,13.0678643723051,12.7037893990796,12.7183523980087,252757.692144411,0.0,1.0
2016-12-16,26.6,26.73,26.3,26.41,173199,12.9125257170622,12.9756320457546,12.7668957277721,12.8202933905118,356792.582717751,0.0,1.0
2016-12-19,27.08,27.12,26.32,26.6,59857,13.1455336999265,13.1649510318319,12.7766043937247,12.9125257170622,123306.33331449,0.0,1.0
2016-12-20,28.03,28.06,27.01,27.32,73863,13.6066953326787,13.6212583316078,13.1115533690921,13.2620376913587,152158.907021872,0.0,1.0
2016-12-21,27.91,28.15,27.55,27.9,43292,13.5484433369627,13.6649473283948,13.3736873498145,13.5435890039863,89182.1805611856,0.0,1.0
2016-12-22,28.13,28.355,27.72,27.79,82725,13.6552386624421,13.7644611544098,13.4562110104122,13.4901913412466,170414.762240694,0.0,1.0
2016-12-23,27.72,28.1,27.55,28.1,45299,13.4562110104122,13.6406756635131,13.3736873498145,13.6406756635131,93316.6311845414,0.0,1.0
2016-12-27,27.7,28.25,27.68,27.85,104800,13.4465023444595,13.7134906581582,13.4367936785069,13.5193173391046,215889.599067086,0.0,1.0
2016-12-28,28.41,28.46,27.64,27.7,121570,13.7911599857796,13.8154316506613,13.4173763466015,13.4465023444595,250436.054948337,0.0,1.0
2016-12-29,28.0,28.55,27.69,28.36,73729,13.5921323337497,13.8591206474484,13.4416480114832,13.7668883208979,151882.864977263,0.0,1.0
2016-12-30,28.0,28.13,27.7,27.98,95538,13.5921323337497,13.6552386624421,13.4465023444595,13.582423667797,196809.737744955,0.0,1.0
2017-01-03,28.09,28.63,27.56,28.63,109588,13.6358213305368,13.8979553112591,13.3785416827908,13.8979553112591,225752.9521237,0.0,1.0
2017-01-04,27.98,28.15,27.93,27.94,64601,13.6358213305368,13.7186694229668,13.6114542445279,13.6163276617297,132557.910241322,0.11,1.0
2017-01-05,27.19,27.79,27.03,27.66,49055,13.2508213715974,13.5432264037032,13.1728466963692,13.4798719800803,100658.322423617,0.0,1.0
2017-01-06,27.04,27.26,26.8,26.94,41872,13.1777201135709,13.2849352920097,13.0607581007286,13.1289859415533,85919.1779945303,0.0,1.0
2017-01-09,26.39,26.95,26.31,26.95,54916,12.8609479954562,13.133859358755,12.8219606578421,13.133859358755,112684.791238719,0.0,1.0
2017-01-10,26.81,26.95,26.31,26.37,42270,13.0656315179303,13.133859358755,12.8219606578421,12.8512011610527,86735.8534063049,0.0,1.0
2017-01-11,27.07,27.13,26.61,26.74,55298,13.1923403651762,13.2215808683868,12.968163173895,13.031517597518,113468.63547816,0.0,1.0
2017-01-12,26.72,26.96,26.32,26.96,43054,13.0217707631145,13.1387327759568,12.8268340750439,13.1387327759568,88344.580850604,0.0,1.0
2017-01-13,26.69,27.44,26.24,26.9,106949,13.0071505115092,13.3726568016415,12.7878467374298,13.1094922727462,219453.815612748,0.0,1.0
2017-01-17,25.88,26.69,25.76,26.69,78807,12.6124037181662,13.0071505115092,12.5539227117451,13.0071505115092,161707.887376169,0.0,1.0
2017-01-18,25.93,26.66,25.63,25.96,51285,12.6367708041751,12.9925302599039,12.4905682881221,12.6513910557804,105234.167067479,0.0,1.0
2017-01-19,25.49,26.25,25.4772,25.96,52598,12.4223404472974,12.7927201546315,12.4161024732792,12.6513910557804,107928.375147027,0.0,1.0
2017-01-20,25.96,26.32,25.78,25.82,49029,12.6513910557804,12.8268340750439,12.5636695461486,12.5831632149557,100604.971768576,0.0,1.0
2017-01-23,25.75,26.14,25.15,25.81,60666,12.5490492945433,12.7391125654121,12.2566442624374,12.5782897977539,124483.493795763,0.0,1.0
2017-01-24,26.52,26.58,25.72,25.72,46769,12.9243024190792,12.9535429222898,12.534429042938,12.534429042938,95967.5686765899,0.0,1.0
2017-01-25,26.52,26.9194,26.29,26.56,37514,12.9243024190792,13.1189467021176,12.8122138234386,12.9437960878862,76976.787430426,0.0,1.0
2017-01-26,26.46,27.13,26.36,26.7,76509,12.8950619158686,13.2215808683868,12.8463277438509,13.0120239287109,156992.510249893,0.0,1.0
2017-01-27,26.42,26.75,26.22,26.46,65646,12.8755682470615,13.0363910147198,12.7780999030262,12.8950619158686,134702.196184298,0.0,1.0
2017-01-30,25.43,26.215,25.305,26.18,77387,12.3930999440869,12.7756631944254,12.3321822290648,12.7586062342192,158794.120831646,0.0,1.0
2017-01-31,25.63,25.755,25.2,25.28,59093,12.4905682881221,12.5514860031442,12.2810113484463,12.3199986860604,121255.77916581,0.0,1.0
2017-02-01,25.58,26.4328,25.45,25.86,39481,12.4662012021133,12.8818062210798,12.4028467784904,12.6026568837627,81012.9696790707,0.0,1.0
2017-02-02,25.58,25.93,25.35,25.62,40404,12.4662012021133,12.6367708041751,12.3541126064727,12.4856948709204,82906.9179330102,0.0,1.0
2017-02-03,26.01,26.32,25.55,25.84,24908,12.6757581417892,12.8268340750439,12.451580950508,12.5929100493592,51109.927528844,0.0,1.0
2017-02-06,25.57,26.1,25.56,25.82,28122,12.4613277849116,12.7196188966051,12.4564543677098,12.5831632149557,57704.8892711637,0.0,1.0
2017-02-07,25.48,25.83,25.38,25.64,31730,12.4174670300957,12.5880366321574,12.368732858078,12.4954417053239,65108.3186321751,0.0,1.0
2017-02-08,25.15,25.34,24.2,25.34,71440,12.2566442624374,12.349239189271,11.7936696282698,12.349239189271,146591.184465257,0.0,1.0
2017-02-09,25.68,25.77,25.15,25.21,41083,12.514935374131,12.5587961289468,12.2566442624374,12.285884765648,84300.1908088764,0.0,1.0
2017-02-10,25.73,25.96,25.475,25.79,33919,12.5393024601398,12.6513910557804,12.4150303214948,12.5685429633504,69600.0333969351,0.0,1.0
2017-02-13,25.76,26.2,25.51,25.9,71140,12.5539227117451,12.7683530686227,12.432087281701,12.6221505525698,145975.599984019,0.0,1.0
2017-02-14,26.13,26.24,25.67,25.93,41146,12.7342391482104,12.7878467374298,12.5100619569292,12.6367708041751,84429.4635499362,0.0,1.0
2017-02-15,26.48,26.57,26.0,26.12,96814,12.9048087502721,12.948669505088,12.6708847245874,12.7293657310086,198657.319888289,0.0,1.0
2017-02-16,26.4,26.72,26.0483,26.41,59118,12.865821412658,13.0217707631145,12.6944233296719,12.8706948298598,121307.077872579,0.0,1.0
2017-02-17,26.25,26.47,26.25,26.37,30027,12.7927201546315,12.8999353330703,12.7927201546315,12.8512011610527,61613.8507270196,0.0,1.0
2017-02-21,26.5,26.57,26.2,26.36,31874,12.9145555846756,12.948669505088,12.7683530686227,12.8463277438509,65403.7991831693,0.0,1.0
2017-02-22,26.61,26.8125,26.09,26.44,93777,12.968163173895,13.0668498722308,12.7147454794033,12.8853150814651,192425.5529899,0.0,1.0
2017-02-23,26.8,27.29,26.45,26.65,132212,13.0607581007286,13.299555543615,12.8901884986668,12.9876568427021,271292.184777723,0.0,1.0
2017-02-24,26.52,27.06,26.39,26.52,89605,12.9243024190792,13.1874669479744,12.8609479954562,12.9243024190792,183864.824804162,0.0,1.0
2017-02-27,26.53,26.75,26.37,26.43,61121,12.9291758362809,13.0363910147198,12.8512011610527,12.8804416642633,125417.130258972,0.0,1.0
2017-02-28,25.94,26.61,25.78,26.5,124893,12.6416442213768,12.968163173895,12.5636695461486,12.9145555846756,256273.97538381,0.0,1.0
2017-03-01,26.31,26.76,25.99,26.38,73181,12.8219606578421,13.0412644319215,12.6660113073857,12.8560745782545,150163.626404703,0.0,1.0
2017-03-02,26.07,26.3,25.88,26.3,79704,12.7049986449998,12.8170872406404,12.6124037181662,12.8170872406404,163548.484975067,0.0,1.0
2017-03-03,26.24,26.33,25.8747,26.03,70451,12.7878467374298,12.8317074922456,12.6098208070493,12.6855049761927,144561.807625445,0.0,1.0
2017-03-06,26.28,26.43,25.69,26.01,69464,12.8073404062368,12.8804416642633,12.5198087913327,12.6757581417892,142536.534682176,0.0,1.0
2017-03-07,25.94,26.33,25.85,26.2,42433,12.6416442213768,12.8317074922456,12.597783466561,12.7683530686227,87070.3209744438,0.0,1.0
2017-03-08,25.63,26.15,25.6,26.1,37739,12.4905682881221,12.7439859826139,12.4759480365168,12.7196188966051,77438.4757913542,0.0,1.0
2017-03-09,25.65,25.99,25.51,25.75,36008,12.5003151225257,12.6660113073857,12.432087281701,12.5490492945433,73886.5533346158,0.0,1.0
2017-03-10,25.69,25.92,25.4,25.87,51147,12.5198087913327,12.6318973869733,12.3784796924816,12.6075303009645,104950.99820611,0.0,1.0
2017-03-13,25.77,25.99,25.68,25.68,18510,12.5587961289468,12.6660113073857,12.514935374131,12.514935374131,37981.562492328,0.0,1.0
2017-03-14,25.94,25.97,25.3832,25.57,37467,12.6416442213768,12.6562644729821,12.3702923515826,12.4613277849116,76880.3458616992,0.0,1.0
2017-03-15,25.84,26.18,25.71,26.0,32058,12.5929100493592,12.7586062342192,12.5295556257363,12.6708847245874,65781.3576649944,0.0,1.0
2017-03-16,26.13,26.2,25.61,25.69,38770,12.7342391482104,12.7683530686227,12.4808214537186,12.5198087913327,79554.0344585385,0.0,1.0
2017-03-17,26.57,26.65,25.92,26.0,120144,12.948669505088,12.9876568427021,12.6318973869733,12.6708847245874,246529.273045826,0.0,1.0
2017-03-20,26.01,26.44,25.97,26.41,33457,12.6757581417892,12.8853150814651,12.6562644729821,12.8706948298598,68652.03329583,0.0,1.0
2017-03-21,25.14,26.33,25.1,26.21,69527,12.2517708452357,12.8317074922456,12.2322771764286,12.7732264858245,142665.807423235,0.0,1.0
2017-03-22,24.91,25.32,24.46,25.03,55189,12.1396822495951,12.3394923548674,11.9203784755157,12.1981632560163,113244.973116644,0.0,1.0
2017-03-23,25.25,25.5155,24.82,24.82,52780,12.3053784344551,12.4347676611619,12.0958214947792,12.0958214947792,108301.82973231,0.0,1.0
2017-03-24,25.11,25.584,24.94,25.22,34697,12.2371505936304,12.468150568994,12.1543025012004,12.2907581828498,71196.4491516099,0.0,1.0
2017-03-27,25.09,25.27,24.41,24.71,81175,12.2274037592269,12.3151252688586,11.8960113895069,12.0422139055598,166566.9008814,0.0,1.0
2017-03-28,25.4,25.42,24.6,25.01,113240,12.3784796924816,12.3882265268851,11.9886063163404,12.1884164216127,232362.622184289,0.0,1.0
2017-03-29,25.61,25.75,24.9,25.23,81085,12.4808214537186,12.5490492945433,12.1348088323933,12.2956316000516,166382.225537029,0.0,1.0
2017-03-30,26.41,26.76,25.59,25.59,112240,12.8706948298598,13.0412644319215,12.4710746193151,12.4710746193151,230310.673913499,0.0,1.0
2017-03-31,26.22,26.46,26.15,26.4,46663,12.7780999030262,12.8950619158686,12.7439859826139,12.865821412658,95750.0621598866,0.0,1.0
2017-04-03,25.68,26.26,25.43,26.23,55005,12.514935374131,12.7975935718333,12.3930999440869,12.782973320228,112867.414634818,0.0,1.0
2017-04-04,25.95,26.09,25.6,25.61,62035,12.6465176385786,12.7147454794033,12.4759480365168,12.4808214537186,127292.610978474,0.0,1.0
2017-04-05,25.73,26.35,25.68,26.03,76979,12.5929100493592,12.8963536650064,12.5684387900328,12.7397376053175,157284.508682788,0.11,1.0
2017-04-06,26.16,26.2,25.43,25.66,57282,12.8033628795661,12.8229398870272,12.4460824934009,12.5586502863022,117039.338343801,0.0,1.0
2017-04-07,25.74,26.25,25.51,26.02,155008,12.5978043012245,12.8474111463536,12.4852365083231,12.7348433534522,316714.391222301,0.0,1.0
2017-04-10,25.58,25.9,25.12,25.78,63273,12.51949627138,12.6761123310689,12.2943606855773,12.6173813086856,129280.228606322,0.0,1.0
2017-04-11,26.1,26.235,25.45,25.5,58256,12.7739973683745,12.8400697685557,12.4558709971314,12.4803422564578,119029.427997564,0.0,1.0
2017-04-12,25.48,26.24,25.3,25.99,42630,12.4705537527273,12.8425168944883,12.3824572191523,12.7201605978564,87102.1785830839,0.0,1.0
2017-04-13,24.73,25.52,24.72,25.33,46011,12.1034848628314,12.4901307601884,12.0985906109662,12.3971399747481,94010.2824017429,0.0,1.0
2017-04-17,25.13,25.16,24.56,24.93,48379,12.2992549374425,12.3139376930384,12.0202825811217,12.201369900137,98848.6112519597,0.0,1.0
2017-04-18,25.33,25.34,24.92,24.92,59538,12.3971399747481,12.4020342266134,12.1964756482717,12.1964756482717,121648.827315967,0.0,1.0
2017-04-19,25.61,25.68,25.42,25.45,38874,12.5341790269759,12.5684387900328,12.4411882415356,12.4558709971314,79427.8698155948,0.0,1.0
2017-04-20,26.23,26.25,25.58,25.69,49941,12.8376226426231,12.8474111463536,12.51949627138,12.5733330418981,102040.110265489,0.0,1.0
2017-04-21,26.21,26.34,25.88,26.19,33324,12.8278341388925,12.8914594131411,12.6663238273384,12.818045635162,68088.0365728994,0.0,1.0
2017-04-24,26.87,26.96,26.59,26.64,60264,13.1508547620008,13.1949030287883,13.0138157097731,13.0382869690994,123132.200096904,0.0,1.0
2017-04-25,27.24,27.48,26.99,27.0,52339,13.3319420810161,13.4494041257828,13.2095857843842,13.2144800362494,106939.735511613,0.0,1.0
2017-04-26,27.27,28.2,26.275,26.99,92003,13.3466248366119,13.8017902600828,12.8596467760168,13.2095857843842,187981.743752745,0.0,1.0
2017-04-27,27.37,27.75,27.26,27.41,43000,13.3955673552647,13.5815489261453,13.3417305847467,13.4151443627258,87858.1674659307,0.0,1.0
2017-04-28,26.99,27.59,26.92,27.25,49505,13.2095857843842,13.5032408963008,13.1753260213272,13.3368363328814,101149.269311648,0.0,1.0
2017-05-01,27.1,27.31,26.8,27.1,52274,13.2634225549022,13.366201844073,13.1165949989439,13.2634225549022,106806.926653815,0.0,1.0
2017-05-02,27.01,27.305,26.81,27.21,27717,13.2193742881147,13.3637547181404,13.1214892508092,13.3172593254203,56631.7401779814,0.0,1.0
2017-05-03,26.96,27.07,26.81,26.94,26093,13.1949030287883,13.2487397993064,13.1214892508092,13.1851145250578,53313.5619462449,0.0,1.0
2017-05-04,27.01,27.36,26.82,27.25,31196,13.2193742881147,13.3906731033994,13.1263835026744,13.3368363328814,63740.0788899343,0.0,1.0
2017-05-05,26.94,27.21,26.67,27.05,49210,13.1851145250578,13.3172593254203,13.0529697246953,13.2389512955758,100546.521418568,0.0,1.0
2017-05-08,27.06,27.295,26.86,26.98,27953,13.2438455474411,13.3588604662751,13.1459605101356,13.2046915325189,57113.9384924456,0.0,1.0
2017-05-09,26.98,27.1925,26.73,27.07,29561,13.2046915325189,13.308694384656,13.0823352358869,13.2487397993064,60399.4253130319,0.0,1.0
2017-05-10,26.62,27.01,26.45,26.96,29830,13.0284984653689,13.2193742881147,12.9452961836592,13.1949030287883,60949.0496629932,0.0,1.0
2017-05-11,26.16,26.58,26.05,26.49,24882,12.8033628795661,13.0089214579078,12.7495261090481,12.9648731911203,50839.2307648207,0.0,1.0
2017-05-12,25.98,26.32,25.01,25.97,33725,12.7152663459911,12.8816709094106,12.2405239150592,12.7103720941259,68907.3650648492,0.0,1.0
2017-05-15,26.27,26.4553,26.155,26.4553,19545,12.8571996500842,12.9478901371478,12.8009157536335,12.9478901371478,39934.6019330607,0.0,1.0
2017-05-16,26.24,26.28,25.93,26.27,32170,12.8425168944883,12.8620939019495,12.6907950866647,12.8571996500842,65730.1685436976,0.0,1.0
2017-05-17,25.11,26.0,24.92,25.68,45570,12.289466433712,12.7250548497217,12.1964756482717,12.5684387900328,93109.2253819175,0.0,1.0
2017-05-18,25.38,25.675,25.02,25.02,29871,12.4216112340745,12.5659916641002,12.2454181669245,12.2454181669245,61032.8214040653,0.0,1.0
2017-05-19,25.06,25.59,24.99,25.3,34465,12.2649951743856,12.5243905232453,12.2307354113286,12.3824572191523,70419.3428305418,0.0,1.0
2017-05-22,25.38,25.44,25.07,25.17,18339,12.4216112340745,12.4509767452661,12.2698894262509,12.3188319449036,37470.4868176209,0.0,1.0
2017-05-23,25.57,25.73,25.145,25.52,28626,12.5146020195147,12.5929100493592,12.3065963152405,12.4901307601884,58489.0209739474,0.0,1.0
2017-05-24,25.05,25.57,24.54,25.57,37947,12.2601009225203,12.5146020195147,12.0104940773912,12.5146020195147,77533.8111820854,0.0,1.0
2017-05-25,25.28,25.58,24.8983,25.24,29106,12.3726687154217,12.51949627138,12.1858551217241,12.3530917079606,59469.7633084506,0.0,1.0
2017-05-26,25.43,25.52,25.08,25.15,28293,12.4460824934009,12.4901307601884,12.2747836781161,12.3090434411731,57808.6309793853,0.0,1.0
2017-05-30,25.22,25.445,25.095,25.15,25513,12.34330320423,12.4534238711988,12.2821250559141,12.3090434411731,52128.4982920533,0.0,1.0
2017-05-31,25.44,25.52,24.835,25.38,75090,12.4509767452661,12.4901307601884,12.1548745074168,12.4216112340745,153424.878953878,0.0,1.0
2017-06-01,25.88,25.9,25.12,25.36,37667,12.6663238273384,12.6761123310689,12.2943606855773,12.4118227303439,76961.711486958,0.0,1.0
2017-06-02,25.96,26.5648,25.74,25.74,42897,12.7054778422606,13.0014821950726,12.5978043012245,12.5978043012245,87647.7165066516,0.0,1.0
2017-06-05,25.58,26.19,25.52,25.89,20182,12.51949627138,12.818045635162,12.4901307601884,12.6712180792036,41236.1287394748,0.0,1.0
2017-06-06,25.22,25.52,25.05,25.28,17048,12.34330320423,12.4901307601884,12.2601009225203,12.3726687154217,34832.6985804462,0.0,1.0
2017-06-07,25.4,25.79,25.08,25.44,50893,12.431399737805,12.6222755605509,12.2747836781161,12.4509767452661,103985.249228921,0.0,1.0
2017-06-08,26.09,26.48,25.51,25.51,52150,12.7691031165092,12.959978939255,12.4852365083231,12.4852365083231,106553.568217402,0.0,1.0
2017-06-09,27.11,27.34,26.47,26.47,56908,13.2683168067675,13.3808845996689,12.9550846873897,12.9550846873897,116275.176608167,0.0,1.0
2017-06-12,27.08,27.48,26.385,27.12,34777,13.2536340511717,13.4494041257828,12.9134835465349,13.2732110586328,71056.8253479688,0.0,1.0
2017-06-13,27.5,27.58,27.08,27.08,45930,13.4591926295133,13.4983466444355,13.2536340511717,13.2536340511717,93844.7821327953,0.0,1.0
2017-06-14,26.21,27.41,25.6,27.41,272767,12.8278341388925,13.4151443627258,12.5292847751106,13.4151443627258,557321.134073942,0.0,1.0
2017-06-15,26.1,26.45,25.81,26.04,79972,12.7739973683745,12.9452961836592,12.6320640642814,12.7446318571828,163399.845781055,0.0,1.0
2017-06-16,26.14,26.21,25.84,25.84,113976,12.7935743758356,12.8278341388925,12.6467468198772,12.6467468198772,232877.267327834,0.0,1.0
2017-06-19,26.06,26.34,25.8,26.19,64195,12.7544203609133,12.8914594131411,12.6271698124161,12.818045635162,131164.071173847,0.0,1.0
2017-06-20,26.03,26.34,25.89,26.05,63163,12.7397376053175,12.8914594131411,12.6712180792036,12.7495261090481,129055.475154665,0.0,1.0
2017-06-21,25.57,26.05,25.53,26.02,55554,12.5146020195147,12.7495261090481,12.4950250120536,12.7348433534522,113508.665939589,0.0,1.0
2017-06-22,25.46,25.85,25.23,25.56,86241,12.4607652489967,12.6516410717425,12.3481974560953,12.5097077676495,176208.74931231,0.0,1.0
2017-06-23,25.63,25.67,25.34,25.52,245439,12.5439675307064,12.5635445381675,12.4020342266134,12.4901307601884,501484.203829548,0.0,1.0
2017-06-26,25.49,25.77,25.295,25.63,46548,12.4754480045925,12.6124870568203,12.3800100932196,12.5439675307064,95107.4878884685,0.0,1.0
2017-06-27,25.73,26.0,25.5,25.6,53367,12.5929100493592,12.7250548497217,12.4803422564578,12.5292847751106,109040.158678007,0.0,1.0
2017-06-28,26.31,26.37,25.74,25.86,123274,12.8767766575453,12.906142168737,12.5978043012245,12.6565353236078,251875.063632445,0.0,1.0
2017-06-29,26.48,26.66,26.28,26.66,78653,12.959978939255,13.04807547283,12.8620939019495,13.04807547283,160704.847574368,0.0,1.0
2017-06-30,26.35,26.53,26.18,26.51,107545,12.8963536650064,12.9844501985814,12.8131513832967,12.9746616948508,219737.363258686,0.0,1.0
2017-07-03,26.66,26.82,26.33,26.58,53749,13.04807547283,13.1263835026744,12.8865651612758,13.0089214579078,109820.666119216,0.0,1.0
2017-07-05,26.55,26.63,25.94,26.49,50453,13.0578639765606,13.0972097060568,12.7578527891518,13.0283546794384,102583.941171734,0.13,1.0
2017-07-06,26.28,26.57,26.11,26.54,51520,12.9250721395108,13.0677004089346,12.8414624643313,13.0529457603735,104753.426935321,0.0,1.0
2017-07-07,26.53,26.61,25.68,26.33,47736,13.0480275441865,13.0873732736827,12.6299791682891,12.9496632204459,97059.5805160034,0.0,1.0
2017-07-10,26.3,26.56,26.095,26.31,47468,12.9349085718848,13.0627821927476,12.8340851400508,12.9398267880719,96514.6675032191,0.0,1.0
2017-07-11,26.48,26.49,25.935,25.935,38898,13.0234364632514,13.0283546794384,12.7553936810583,12.7553936810583,79089.6506391715,0.0,1.0
2017-07-12,26.56,26.65,26.19,26.42,91380,13.0627821927476,13.1070461384308,12.8808081938275,12.9939271661292,185799.071299489,0.0,1.0
2017-07-13,26.68,26.68,26.28,26.53,56255,13.1218007869919,13.1218007869919,12.9250721395108,13.0480275441865,114380.901247021,0.0,1.0
2017-07-14,26.57,26.83,26.35,26.44,64361,13.0677004089346,13.1955740297974,12.95949965282,13.0037635985032,130862.486626247,0.0,1.0
2017-07-17,26.69,26.77,26.38,26.56,73223,13.126719003179,13.1660647326752,12.9742543013811,13.0627821927476,148881.214683327,0.0,1.0
2017-07-18,26.68,26.76,26.37,26.52,71272,13.1218007869919,13.1611465164882,12.969336085194,13.0431093279995,144914.329280556,0.0,1.0
2017-07-19,26.68,26.925,26.58,26.71,60062,13.1218007869919,13.2422970835741,13.0726186251216,13.136555435553,122121.512589078,0.0,1.0
2017-07-20,26.53,26.73,26.43,26.52,51113,13.0480275441865,13.1463918679271,12.9988453823162,13.0431093279995,103925.891128592,0.0,1.0
2017-07-21,26.26,26.9,26.2,26.74,61106,12.9152357071367,13.2300015431066,12.8857264100146,13.1513100841141,124244.233429925,0.0,1.0
2017-07-24,26.41,26.54,26.25,26.4,44190,12.9890089499422,13.0529457603735,12.9103174909497,12.9840907337551,89849.6493841582,0.0,1.0
2017-07-25,26.72,26.95,26.58,26.69,37482,13.14147365174,13.2545926240417,13.0726186251216,13.126719003179,76210.5580044589,0.0,1.0
2017-07-26,26.8,27.0,26.675,26.86,32601,13.1808193812363,13.2791837049768,13.1193416788984,13.2103286783584,66286.2280962423,0.0,1.0
2017-07-27,26.67,27.0,26.51,26.81,43805,13.1168825708049,13.2791837049768,13.0381911118124,13.1857375974233,89066.8452426581,0.0,1.0
2017-07-28,26.69,26.94,26.46,26.65,47490,13.126719003179,13.2496744078547,13.0136000308773,13.1070461384308,96559.399168447,0.0,1.0
2017-07-31,26.37,26.88,26.185,26.67,93906,12.969336085194,13.2201651107325,12.878349085734,13.1168825708049,190935.079770736,0.0,1.0
2017-08-01,26.65,26.72,26.23,26.61,46393,13.1070461384308,13.14147365174,12.9004810585756,13.0873732736827,94328.9156795492,0.0,1.0
2017-08-02,26.16,26.85,25.96,26.57,65016,12.8660535452664,13.2054104621714,12.7676892215259,13.0677004089346,132194.270295553,0.0,1.0
2017-08-03,25.92,26.25,25.8725,26.01,37302,12.7480163567778,12.9103174909497,12.7246548298894,12.792280302461,75844.5716525882,0.0,1.0
2017-08-04,26.1,26.32,25.6767,26.09,36409,12.8365442481443,12.9447450042589,12.6283561569474,12.8316260319572,74028.8726958095,0.0,1.0
2017-08-07,26.195,26.35,26.04,26.1,44014,12.883267301921,12.95949965282,12.8070349510221,12.8365442481443,89491.7960623301,0.0,1.0
2017-08-08,26.22,26.75,26.04,26.32,44410,12.8955628423886,13.1562283003011,12.8070349510221,12.9447450042589,90296.9660364446,0.0,1.0
2017-08-09,26.07,26.18,25.83,25.94,55532,12.8217895995832,12.8758899776405,12.7037524110945,12.7578527891518,112910.856067008,0.0,1.0
2017-08-10,25.86,26.15,25.7,25.82,67855,12.7185070596556,12.8611353290794,12.6398156006631,12.6988341949075,137966.688367551,0.0,1.0
2017-08-11,25.53,26.05,25.5,25.9,72037,12.5562059254837,12.8119531672091,12.5414512769226,12.7381799244037,146469.771276004,0.0,1.0
2017-08-14,26.04,26.15,25.52,25.52,52910,12.8070349510221,12.8611353290794,12.5512877092966,12.5512877092966,107579.654874764,0.0,1.0
2017-08-15,25.84,26.16,25.77,26.16,30412,12.7086706272815,12.8660535452664,12.6742431139723,12.8660535452664,61835.4274059977,0.0,1.0
2017-08-16,25.76,26.05,25.6,26.04,45652,12.6693248977853,12.8119531672091,12.5906334387929,12.8070349510221,92822.2718643496,0.0,1.0
2017-08-17,25.48,25.92,25.465,25.72,78446,12.5316148445485,12.7480163567778,12.524237520268,12.6496520330372,159500.918660097,0.0,1.0
2017-08-18,25.48,25.8,25.29,25.31,102554,12.5316148445485,12.6889977625334,12.438168736995,12.448005169369,208518.690720593,0.0,1.0
2017-08-21,25.5,25.62,25.35,25.37,39358,12.5414512769226,12.6004698711669,12.4676780341171,12.4775144664912,80024.9490939512,0.0,1.0
2017-08-22,25.73,25.84,25.56,25.69,47424,12.6545702492242,12.7086706272815,12.5709605740447,12.6348973844761,96425.2041727617,0.0,1.0
2017-08-23,25.5,25.78,25.36,25.59,53213,12.5414512769226,12.6791613301594,12.4725962503042,12.5857152226058,108195.731900412,0.0,1.0
2017-08-24,25.78,25.86,25.56,25.57,34081,12.6791613301594,12.7185070596556,12.5709605740447,12.5758787902318,69295.4492116202,0.0,1.0
2017-08-25,26.03,26.25,25.9,26.0,86058,12.8021167348351,12.9103174909497,12.7381799244037,12.787362086274,174978.07482919,0.0,1.0
2017-08-28,26.09,26.2,25.95,26.19,71192,12.8316260319572,12.8857264100146,12.7627710053389,12.8808081938275,144751.668679725,0.0,1.0
2017-08-29,25.94,26.08,25.91,25.95,90468,12.7578527891518,12.8267078157702,12.7430981405907,12.7627710053389,183944.740450013,0.0,1.0
2017-08-30,26.01,26.29,25.85,25.92,42335,12.792280302461,12.9299903556978,12.7135888434686,12.7480163567778,86077.9567023842,0.0,1.0
2017-08-31,26.17,26.52,25.99,26.18,63483,12.8709717614535,13.0431093279995,12.782443870087,12.8758899776405,129077.286532123,0.0,1.0
2017-09-01,26.04,26.39,25.585,26.11,30698,12.8070349510221,12.9791725175681,12.5832561145123,12.8414624643313,62416.9390539692,0.0,1.0
2017-09-05,25.49,25.94,25.4,25.9,49647,12.5365330607355,12.7578527891518,12.4922691150523,12.7381799244037,100945.13561836,0.0,1.0
2017-09-06,25.55,25.865,25.54,25.55,38501,12.5660423578577,12.7209661677491,12.5611241416707,12.5660423578577,78282.4474075467,0.0,1.0
2017-09-07,25.3,25.62,25.0,25.62,59989,12.443086953182,12.6004698711669,12.2955404675711,12.6004698711669,121973.084790819,0.0,1.0
2017-09-08,25.46,25.72,25.25,25.32,37863,12.5217784121745,12.6496520330372,12.4184958722469,12.4529233855561,76985.2291159172,0.0,1.0
2017-09-11,25.88,25.92,25.31,25.67,31312,12.7283434920297,12.7480163567778,12.448005169369,12.6250609521021,63665.3591653487,0.0,1.0
2017-09-12,26.32,26.45,25.9,25.9,41716,12.9447450042589,13.0086818146903,12.7381799244037,12.7381799244037,84819.3703034523,0.0,1.0
2017-09-13,26.66,26.72,26.24,26.24,38182,13.1119643546179,13.14147365174,12.9053992747627,12.9053992747627,77633.8382617319,0.0,1.0
2017-09-14,26.38,26.73,26.31,26.65,37513,12.9742543013811,13.1463918679271,12.9398267880719,13.1070461384308,76273.5889872806,0.0,1.0
2017-09-15,26.31,26.46,26.22,26.43,135722,12.9398267880719,13.0136000308773,12.8955628423886,12.9988453823162,275957.775825226,0.0,1.0
2017-09-18,26.47,26.58,26.125,26.3,36298,13.0185182470643,13.0726186251216,12.8488397886118,12.9349085718848,73803.1811121565,0.0,1.0
2017-09-19,26.47,26.75,26.2701,26.42,58448,13.0185182470643,13.1562283003011,12.9202031054856,12.9939271661292,118839.834967307,0.0,1.0
2017-09-20,27.18,27.49,26.48,26.48,62075,13.3677115963434,13.5201762981412,13.0234364632514,13.0234364632514,126214.459957493,0.0,1.0
2017-09-21,27.21,27.34,26.91,27.17,33506,13.3824662449044,13.4464030553358,13.2349197592936,13.3627933801563,68126.326143146,0.0,1.0
2017-09-22,27.43,27.62,27.115,27.2,33251,13.4906670010191,13.5841131085726,13.3357431911277,13.3775480287174,67607.8454779961,0.0,1.0
2017-09-25,27.45,27.72,27.22,27.33,32734,13.5005034333931,13.6332952704429,13.3873844610915,13.4414848391488,66556.6513451244,0.0,1.0
2017-09-26,28.12,28.38,27.43,27.59,73553,13.830023917924,13.9578975387868,13.4906670010191,13.5693584600115,149552.189661757,0.0,1.0
2017-09-27,28.98,29.25,27.72,28.22,100417,14.2529905100085,14.3857823470582,13.6332952704429,13.8792060797943,204173.619420888,0.0,1.0
2017-09-28,28.88,28.99,28.48,28.99,56634,14.2038083481382,14.2579087261955,14.0070797006571,14.2579087261955,115151.505843458,0.0,1.0
2017-09-29,29.17,29.24,28.74,28.82,113827,14.346436617562,14.3808641308712,14.1349533215198,14.174299051016,231439.602635226,0.0,1.0
2017-10-02,29.21,29.25,28.85,29.18,63852,14.3661094823101,14.3857823470582,14.1890536995771,14.351354833749,129827.558553458,0.0,1.0
2017-10-03,28.89,29.25,27.5,29.25,229419,14.2087265643252,14.3857823470582,13.5250945143283,14.3857823470582,466467.904776291,0.0,1.0
2017-10-04,28.24,29.02,28.09,28.88,55534,13.8890425121684,14.2726633747566,13.8152692693629,14.2038083481382,112914.922582029,0.0,1.0
2017-10-05,28.05,28.44,27.96,28.23,142945,13.8595332150462,14.052232607341,13.8150641245166,13.9484713961053,289303.195698329,0.13,1.0
2017-10-06,28.45,28.64,27.98,28.15,103430,14.0571736173998,14.1510528085178,13.8249461446343,13.9089433156346,209329.66897113,0.0,1.0
2017-10-09,28.4,28.74,28.39,28.45,35136,14.0324685671056,14.2004629091062,14.0275275570468,14.0571736173998,71110.9663440938,0.0,1.0
2017-10-10,28.68,28.72,28.48,28.6,48855,14.1708168487531,14.1905808889885,14.0719966475763,14.1312887682824,98876.5443061449,0.0,1.0
2017-10-11,28.7,28.98,28.57,28.67,41417,14.1806988688708,14.3190471505183,14.1164657381059,14.1658758386943,83822.942084282,0.0,1.0
2017-10-12,28.66,29.11,28.6,28.77,63716,14.1609348286354,14.3832802812832,14.1312887682824,14.2152859392827,128953.390584594,0.0,1.0
2017-10-13,28.64,28.94,28.46,28.6,58237,14.1510528085178,14.299283110283,14.0621146274586,14.1312887682824,117864.564747865,0.0,1.0
2017-10-16,29.06,29.205,28.65,28.65,187257,14.358575230989,14.4302198768422,14.1559938185766,14.1559938185766,378985.263681011,0.0,1.0
2017-10-17,28.77,29.19,28.47,29.05,94971,14.2152859392827,14.422808361754,14.0670556375175,14.3536342209302,192209.687632768,0.0,1.0
2017-10-18,28.99,29.1134,28.61,28.77,55509,14.3239881605772,14.3849602247032,14.1362297783412,14.2152859392827,112343.426422879,0.0,1.0
2017-10-19,28.83,28.9,28.47,28.89,90502,14.2449319996357,14.2795190700476,14.0670556375175,14.2745780599888,183164.978258003,0.0,1.0
2017-10-20,28.93,29.1602,28.7,28.99,67747,14.2943421002241,14.4080841517786,14.1806988688708,14.3239881605772,137111.64153328,0.0,1.0
2017-10-23,28.48,28.96,28.45,28.93,35218,14.0719966475763,14.3091651304006,14.0571736173998,14.2943421002241,71276.924314273,0.0,1.0
2017-10-24,28.71,29.025,28.53,28.72,53119,14.1856398789296,14.3412816957831,14.0967016978705,14.1905808889885,107506.358755462,0.0,1.0
2017-10-25,28.74,29.0,28.46,28.84,29569,14.2004629091062,14.328929170636,14.0621146274586,14.2498730096946,59844.0392710753,0.0,1.0
2017-10-26,28.51,28.81,28.18,28.75,61516,14.0868196777528,14.235049979518,13.9237663458111,14.205403919165,124500.859677348,0.0,1.0
2017-10-27,28.33,28.61,28.15,28.46,102499,13.9978814966937,14.1362297783412,13.9089433156346,14.0621146274586,207445.438846291,0.0,1.0
2017-10-30,27.26,28.24,26.85,28.24,71801,13.4691934203978,13.9534124061642,13.2666120079854,13.9534124061642,145316.441668724,0.0,1.0
2017-10-31,27.52,27.83,27.29,27.29,58567,13.5976596819277,13.7508309937517,13.4840164505744,13.4840164505744,118532.444383952,0.0,1.0
2017-11-01,27.24,28.0,27.03,27.7,38666,13.4593114002802,13.834828164752,13.3555501890445,13.6865978629868,78255.2545725387,0.0,1.0
2017-11-02,27.4,27.75,27.17,27.23,82944,13.5383675612216,13.711302913281,13.4247243298683,13.4543703902213,167868.510713926,0.0,1.0
2017-11-03,27.11,27.4,27.03,27.4,22723,13.3950782695152,13.5383675612216,13.3555501890445,13.5383675612216,45988.5726387992,0.0,1.0
2017-11-06,27.06,27.245,26.89,27.12,38777,13.370373219221,13.4617819053096,13.2863760482208,13.4000192795741,78479.9049955866,0.0,1.0
2017-11-07,26.15,27.01,25.97,27.01,55324,12.9207413038666,13.3456681689268,12.8318031228075,13.3456681689268,111969.009051134,0.0,1.0
2017-11-08,26.15,26.3,25.8442,26.09,64882,12.9207413038666,12.9948564547492,12.7696452162673,12.8910952435136,131313.231965434,0.0,1.0
2017-11-09,25.99,26.25,25.6,26.1,47260,12.8416851429252,12.970151404455,12.6489857506304,12.8960362535724,95648.4593983908,0.0,1.0
2017-11-10,26.25,26.47,25.705,26.04,105999,12.970151404455,13.0788536257495,12.7008663562482,12.8663901932194,214529.010744182,0.0,1.0
2017-11-13,26.52,26.64,25.99,26.0,23172,13.1035586760437,13.1628507967498,12.8416851429252,12.846626152984,46897.2937194142,0.0,1.0
2017-11-14,26.63,26.87,26.32,26.38,39618,13.1579097866909,13.2764940281031,13.0047384748669,13.0343845352199,80181.9861287657,0.0,1.0
2017-11-15,26.48,26.77,26.44,26.44,50874,13.0837946358083,13.2270839275147,13.064030595573,13.064030595573,102962.753352386,0.0,1.0
2017-11-16,26.59,26.99,26.49,26.65,46526,13.1381457464556,13.3357861488092,13.0887356458672,13.1677918068086,94162.9331775187,0.0,1.0
2017-11-17,26.67,27.03,26.325,26.44,46616,13.1776738269263,13.3555501890445,13.0072089798963,13.064030595573,94345.0821691789,0.0,1.0
2017-11-20,27.19,27.19,26.61,26.73,56289,13.434606349986,13.434606349986,13.1480277665732,13.2073198872793,113922.051017267,0.0,1.0
2017-11-21,27.3,27.36,26.965,27.22,82795,13.4889574606332,13.5186035209862,13.3234336236621,13.4494293801625,167566.952938845,0.0,1.0
2017-11-22,27.18,27.445,27.16,27.36,42870,13.4296653399271,13.5606021064864,13.4197833198094,13.5186035209862,86763.6363607498,0.0,1.0
2017-11-24,26.91,27.27,26.8,27.27,40706,13.2962580683384,13.4741344304567,13.2419069576912,13.4741344304567,82383.9650501676,0.0,1.0
2017-11-27,26.64,27.04,26.63,26.95,54710,13.1628507967498,13.3604911991034,13.1579097866909,13.3160221085738,110726.348152475,0.0,1.0
2017-11-28,27.53,27.55,26.67,26.74,92292,13.6026006919865,13.6124827121042,13.1776738269263,13.2122608973382,186787.719314353,0.0,1.0
2017-11-29,28.27,28.51,27.18,27.54,83129,13.9682354363407,14.0868196777528,13.4296653399271,13.6075417020454,168242.928085672,0.0,1.0
2017-11-30,27.5,28.49,27.44,28.49,109720,13.58777766181,14.0769376576352,13.558131601457,14.0769376576352,222059.859610484,0.0,1.0
2017-12-01,27.44,27.61,26.39,27.5,106316,13.558131601457,13.6421287724572,13.0393255452788,13.58777766181,215170.579970362,0.0,1.0
2017-12-04,28.09,28.25,27.61,27.7,82559,13.8792972552816,13.958353416223,13.6421287724572,13.6865978629868,167089.317805158,0.0,1.0
2017-12-05,27.6,28.22,27.6,28.22,53728,13.6371877623984,13.9435303860465,13.6371877623984,13.9435303860465,108738.900265695,0.0,1.0
2017-12-06,27.62,27.78,27.37,27.53,78809,13.6470697825161,13.7261259434575,13.5235445310451,13.6026006919865,159499.776485988,0.0,1.0
2017-12-07,27.41,27.9,27.38,27.48,49674,13.5433085712804,13.7854180641636,13.5284855411039,13.5778956416923,100534.100130252,0.0,1.0
2017-12-08,27.11,27.55,27.07,27.55,43022,13.3950782695152,13.6124827121042,13.3753142292799,13.6124827121042,87071.2657688869,0.0,1.0
2017-12-11,26.85,27.22,26.77,27.05,44300,13.2666120079854,13.4494293801625,13.2270839275147,13.3654322091622,89657.7814504598,0.0,1.0
2017-12-12,27.19,27.35,26.94,26.94,40550,13.434606349986,13.5136625109274,13.311081098515,13.311081098515,82068.2401312897,0.0,1.0
2017-12-13,27.14,27.5,27.09,27.23,63831,13.4099012996918,13.58777766181,13.3851962493976,13.4543703902213,129186.136518381,0.0,1.0
2017-12-14,26.81,27.44,26.76,27.25,93522,13.24684796775,13.558131601457,13.2221429174558,13.464252410339,189277.088867041,0.0,1.0
2017-12-15,27.52,27.88,26.77,26.81,251658,13.5976596819277,13.7755360440459,13.2270839275147,13.24684796775,509325.010479904,0.0,1.0
2017-12-18,27.93,28.27,27.41,27.5,115054,13.8002410943401,13.9682354363407,13.5433085712804,13.58777766181,232855.223182872,0.0,1.0
2017-12-19,27.86,28.04,27.75,28.04,101733,13.7656540239282,13.8545922049874,13.711302913281,13.8545922049874,205895.148539495,0.0,1.0
2017-12-20,28.0,28.35,27.78,28.04,198783,13.834828164752,14.0077635168114,13.7261259434575,13.8545922049874,402312.47787961,0.0,1.0
2017-12-21,28.1,28.35,27.92,28.04,52472,13.8842382653404,14.0077635168114,13.7953000842813,13.8545922049874,106196.909893195,0.0,1.0
2017-12-22,27.99,28.21,27.85,28.21,62087,13.8298871546932,13.9385893759876,13.7607130138694,13.9385893759876,125656.493835546,0.0,1.0
2017-12-26,27.87,28.15,27.71,27.99,87909,13.7705950339871,13.9089433156346,13.6915388730456,13.8298871546932,177917.063420507,0.0,1.0
2017-12-27,27.88,27.95,27.46,27.65,155526,13.7755360440459,13.8101231144578,13.5680136215746,13.6618928126926,314765.600854723,0.0,1.0
2017-12-28,27.96,28.02,27.72,28.02,78008,13.8150641245166,13.8447101848697,13.6964798831045,13.8447101848697,157878.650460214,0.0,1.0
2017-12-29,27.8,28.1,27.72,27.98,107950,13.7360079635752,13.8842382653404,13.6964798831045,13.8249461446343,218477.596107836,0.0,1.0
2018-01-02,27.22,27.97,27.02,27.81,133671,13.4494293801625,13.8200051345755,13.3506091789857,13.740948973634,270533.7540466,0.0,1.0
2018-01-03,26.8,27.48,26.76,27.21,79974,13.2419069576912,13.5778956416923,13.2221429174558,13.4444883701036,161857.593989144,0.0,1.0
2018-01-04,26.87,27.16,26.72,26.84,71911,13.340727158868,13.4847096998457,13.2662534307761,13.3258324132496,144838.324552315,0.13,1.0
2018-01-05,27.04,27.12,26.78,26.9,65153,13.4251307173722,13.4648500390212,13.2960429220128,13.3556219044864,131226.813137864,0.0,1.0
2018-01-08,26.88,26.99,26.68,26.92,50951,13.3456920740741,13.4003061413415,13.2463937699516,13.3655517348986,102622.095010012,0.0,1.0
2018-01-09,26.91,27.26,26.9,26.91,76308,13.3605868196925,13.534358851907,13.3556219044864,13.3605868196925,153694.467743989,0.0,1.0
2018-01-10,27.2,27.61,26.94,26.94,78923,13.5045693606702,13.7081308841215,13.3754815653109,13.3754815653109,158961.425771333,0.0,1.0
2018-01-11,28.28,28.29,27.2,27.23,195256,14.0407802029322,14.0457451181383,13.5045693606702,13.5194641062886,393271.570396555,0.0,1.0
2018-01-12,28.32,28.54,28.12,28.35,70486,14.0606398637567,14.1698679982915,13.9613415596341,14.0755346093751,141968.184900703,0.0,1.0
2018-01-16,28.16,28.75,28.12,28.36,114978,13.9812012204586,14.2741312176202,13.9613415596341,14.0804995245812,231580.994289831,0.0,1.0
2018-01-17,28.48,28.54,28.12,28.33,155932,14.1400785070547,14.1698679982915,13.9613415596341,14.0656047789628,314067.800810607,0.0,1.0
2018-01-18,28.12,28.72,28.11,28.42,65846,13.9613415596341,14.2592364720018,13.956376644428,14.110289015818,132622.607368437,0.0,1.0
2018-01-19,28.49,28.53,27.96,28.11,119889,14.1450434222609,14.1649030830854,13.881902916336,13.956376644428,241472.401889174,0.0,1.0
2018-01-22,28.4,28.49,28.25,28.49,69863,14.1003591854057,14.1450434222609,14.0258854573138,14.1450434222609,140713.379986349,0.0,1.0
2018-01-23,28.61,28.61,27.99,28.44,115622,14.2046224047344,14.2046224047344,13.8967976619544,14.1202188462302,232878.09599905,0.0,1.0
2018-01-24,28.59,28.82,28.46,28.69,155409,14.1946925743221,14.3088856240631,14.1301486766425,14.2443417263834,313014.409205139,0.0,1.0
2018-01-25,29.46,29.49,27.72,28.0,250217,14.6266401972554,14.6415349428737,13.7627449513889,13.9017625771606,503970.339092856,0.0,1.0
2018-01-26,30.0,30.02,29.18,29.5,213144,14.8947456183863,14.9046754487986,14.4876225714837,14.6464998580799,429300.38308991,0.0,1.0
2018-01-29,30.19,30.45,29.84,29.99,102295,14.9890790073028,15.1181668026621,14.8153069750882,14.8897807031802,206035.744323942,0.0,1.0
2018-01-30,30.4,30.43,30.13,30.13,55697,15.0933422266315,15.1082369722498,14.959289516066,14.959289516066,112181.170649695,0.0,1.0
2018-01-31,30.45,30.52,30.17,30.35,102632,15.1181668026621,15.152921209105,14.9791491768905,15.0685176506008,206714.507174885,0.0,1.0
2018-02-01,30.64,30.65,30.13,30.22,61967,15.2125001915785,15.2174651067847,14.959289516066,15.0039737529211,124809.785116787,0.0,1.0
2018-02-02,30.39,30.89,30.33,30.47,77323,15.0883773114253,15.3366230717318,15.0585878201886,15.1280966330744,155738.812829173,0.0,1.0
2018-02-05,29.48,30.63,29.47,30.14,78559,14.6365700276676,15.2075352763724,14.6316051124615,14.9642544312721,158228.281326991,0.0,1.0
2018-02-06,29.29,29.88,28.76,29.08,140091,14.5422366387512,14.8351666359128,14.2790961328263,14.4379734194225,282161.918550128,0.0,1.0
2018-02-07,29.58,29.71,29.09,29.24,38440,14.6862191797289,14.7507630774086,14.4429383346286,14.5174120627205,77423.2759354058,0.0,1.0
2018-02-08,29.14,29.85,29.12,29.66,54903,14.4677629106592,14.8202718902944,14.457833080247,14.7259385013779,110581.948977149,0.0,1.0
2018-02-09,29.46,29.72,28.83,29.34,102470,14.6266401972554,14.7557279926147,14.3138505392692,14.5670612147818,206388.21761449,0.0,1.0
2018-02-12,29.08,29.54,28.9,29.54,54014,14.4379734194225,14.6663595189044,14.3486049457121,14.6663595189044,108791.38466116,0.0,1.0
2018-02-13,29.08,29.27,28.75,28.91,50440,14.4379734194225,14.5323068083389,14.2741312176202,14.3535698609183,101592.873001609,0.0,1.0
2018-02-14,29.19,29.27,28.19,28.87,100957,14.4925874866899,14.5323068083389,13.996095966077,14.3337102000938,203340.83425106,0.0,1.0
2018-02-15,29.42,29.66,29.23,29.37,59378,14.6067805364308,14.7259385013779,14.5124471475144,14.5819559604002,119595.194549754,0.0,1.0
2018-02-16,29.77,29.98,29.25,29.33,68150,14.7805525686453,14.884815787974,14.5223769779266,14.5620962995757,137263.170005149,0.0,1.0
2018-02-20,29.54,29.83,29.29,29.62,93531,14.6663595189044,14.8103420598821,14.5422366387512,14.7060788405534,188383.881933258,0.0,1.0
2018-02-21,29.76,30.18,29.2,29.54,63145,14.7755876534392,14.9841140920966,14.497552401896,14.6663595189044,127182.433895453,0.0,1.0
2018-02-22,29.26,30.06,29.23,29.83,60719,14.5273418931328,14.9245351096231,14.5124471475144,14.8103420598821,122296.147021902,0.0,1.0
2018-02-23,29.53,29.55,28.56,29.43,35372,14.6613946036983,14.6713244341105,14.1797978287038,14.611745451637,71243.9156188129,0.0,1.0
2018-02-26,29.58,29.7,29.13,29.54,44349,14.6862191797289,14.7457981622024,14.4627979954531,14.6663595189044,89324.7883574223,0.0,1.0
2018-02-27,29.16,29.96,29.15,29.61,55195,14.4776927410715,14.8748859575618,14.4727278258654,14.7011139253473,111170.075839093,0.0,1.0
2018-02-28,28.3,29.6,28.29,29.17,99349,14.0507100333444,14.6961490101412,14.0457451181383,14.4826576562776,200102.108244189,0.0,1.0
2018-03-01,28.55,28.82,28.01,28.37,61098,14.1748329134976,14.3088856240631,13.9067274923667,14.0854644397873,123059.503462576,0.0,1.0
2018-03-02,29.29,29.37,28.36,28.39,50769,14.5422366387512,14.5819559604002,14.0804995245812,14.0953942701996,102255.522787841,0.0,1.0
2018-03-05,29.44,29.65,28.83,29.1,54632,14.6167103668431,14.7209735861718,14.3138505392692,14.4479032498347,110036.11891007,0.0,1.0
2018-03-06,29.73,29.76,29.15,29.52,48220,14.7606929078208,14.7755876534392,14.4727278258654,14.6564296884921,97121.497544362,0.0,1.0
2018-03-07,30.08,30.2,29.51,29.51,53458,14.9344649400353,14.9940439225089,14.651464773286,14.651464773286,107671.52666376,0.0,1.0
2018-03-08,29.93,30.29,29.77,30.14,40048,14.8599912119434,15.038728159364,14.7805525686453,14.9642544312721,80662.0019422772,0.0,1.0
2018-03-09,30.34,30.57,29.78,30.04,100972,15.0635527353947,15.1777457851356,14.7855174838515,14.9146052792108,203371.046247393,0.0,1.0
2018-03-12,30.63,30.75,30.3,30.3,60411,15.2075352763724,15.267114258846,15.0436930745702,15.0436930745702,121675.794030536,0.0,1.0
2018-03-13,30.58,30.86,30.53,30.75,31665,15.1827107003418,15.3217283261134,15.1578861243111,15.267114258846,63777.5242584449,0.0,1.0
2018-03-14,30.54,30.79,30.32,30.67,59068,15.1628510395173,15.2869739196705,15.0536229049824,15.2273949371969,118970.81329221,0.0,1.0
2018-03-15,30.88,30.94,30.4,30.62,65237,15.3316581565256,15.3614476477624,15.0933422266315,15.2025703611663,131396.000317328,0.0,1.0
2018-03-16,30.81,31.14,30.72,30.85,164624,15.2969037500827,15.460745951885,15.2522195132276,15.3167634109072,331574.645618894,0.0,1.0
2018-03-19,30.47,30.77,30.16,30.77,48464,15.1280966330744,15.2770440892582,14.9741842616844,15.2770440892582,97612.9460180411,0.0,1.0
2018-03-20,30.16,30.66,30.12,30.56,32670,14.9741842616844,15.2224300219908,14.9543246008599,15.1727808699295,65801.7280127394,0.0,1.0
2018-03-21,30.48,30.63,30.05,30.12,50711,15.1330615482805,15.2075352763724,14.9195701944169,14.9543246008599,102138.703068688,0.0,1.0
2018-03-22,30.04,30.49,29.91,30.3,77190,14.9146052792108,15.1380264634866,14.8500613815311,15.0436930745702,155470.933128356,0.0,1.0
2018-03-23,29.19,30.07,29.18,30.07,89900,14.4925874866899,14.9295000248292,14.4876225714837,14.9295000248292,181070.564687642,0.0,1.0
2018-03-26,29.95,30.02,29.44,29.54,59533,14.8699210423557,14.9046754487986,14.6167103668431,14.6663595189044,119907.385178525,0.0,1.0
2018-03-27,29.72,30.24,29.59,29.96,53617,14.7557279926147,15.0139035833334,14.691184094935,14.8748859575618,107991.773824887,0.0,1.0
2018-03-28,29.94,30.18,29.63,29.8,77924,14.8649561271495,14.9841140920966,14.7110437557595,14.7954473142637,156949.306815572,0.0,1.0
2018-03-29,30.01,30.35,29.11,30.04,57904,14.8997105335924,15.0685176506008,14.4528681650408,14.9146052792108,116626.362376789,0.0,1.0
2018-04-02,29.78,30.15,29.48,30.0,53795,14.7855174838515,14.9692193464782,14.6365700276676,14.8947456183863,108350.289514702,0.0,1.0
2018-04-03,29.8,30.03,29.62,29.92,95202,14.7954473142637,14.9096403640047,14.7060788405534,14.8550262967373,191749.498324727,0.0,1.0
2018-04-04,29.88,30.2,29.59,29.59,93659,14.8351666359128,14.9940439225089,14.691184094935,14.691184094935,188641.69096863,0.0,1.0
2018-04-05,30.0,30.18,29.74,29.99,76746,14.9692193464782,15.0590346625571,14.8394861121421,14.9642296066961,153807.61993722,0.15,1.0
2018-04-06,29.35,30.18,29.11,29.8,48200,14.6448862606379,15.0590346625571,14.525132505866,14.869424550835,96598.2237637659,0.0,1.0
2018-04-09,29.14,29.62,29.11,29.36,68964,14.5401017252125,14.7796092347562,14.525132505866,14.64987600042,138211.616258182,0.0,1.0
2018-04-10,29.74,29.84,29.31,29.31,55339,14.8394861121421,14.8893835099637,14.6249273015092,14.6249273015092,110905.583088445,0.0,1.0
2018-04-11,29.5,30.07,29.44,29.59,24123,14.7197323573703,15.0041475249533,14.6897939186773,14.7646400154097,48345.2064699859,0.0,1.0
2018-04-12,29.87,29.99,29.56,29.6,34015,14.9043527293102,14.9642296066961,14.7496707960632,14.7696297551919,68169.8875793463,0.0,1.0
2018-04-13,29.57,30.0,29.42,30.0,35679,14.7546605358454,14.9692193464782,14.679814439113,14.9692193464782,71504.7308229752,0.0,1.0
2018-04-16,29.88,30.0,29.44,29.68,36602,14.9093424690923,14.9692193464782,14.6897939186773,14.8095476734491,73354.5266846757,0.0,1.0
2018-04-17,29.65,30.06,29.51,29.99,33007,14.7945784541027,14.9991577851712,14.7247220971524,14.9642296066961,66149.7421529173,0.0,1.0
2018-04-18,29.59,29.95,29.58,29.72,46617,14.7646400154097,14.9442706475674,14.7596502756275,14.8295066325778,93425.713634761,0.0,1.0
2018-04-19,29.83,30.03,29.55,29.55,65915,14.8843937701815,14.9841885658247,14.7446810562811,14.7446810562811,132101.07716574,0.0,1.0
2018-04-20,30.13,30.35,29.75,29.75,61108,15.0340859636463,15.1438602388538,14.8444758519242,14.8444758519242,122467.308252204,0.0,1.0
2018-04-23,30.09,30.24,30.04,30.24,49222,15.0141270045177,15.0889731012501,14.9891783056069,15.0889731012501,98646.4267655618,0.0,1.0
2018-04-24,30.12,30.2,29.9,30.08,64057,15.0290962238641,15.0690141421214,14.9193219486566,15.0091372647355,128377.436092024,0.0,1.0
2018-04-25,29.82,30.25,29.7,30.02,45637,14.8794040303994,15.0939628410322,14.8195271530135,14.9791988260426,91461.683359066,0.0,1.0
2018-04-26,29.68,30.08,29.64,29.77,50178,14.8095476734491,15.0091372647355,14.7895887143205,14.8544553314886,100562.358340628,0.0,1.0
2018-04-27,29.24,29.85,29.22,29.68,31901,14.5899991230341,14.8943732497458,14.5800196434698,14.8095476734491,63933.1936989192,0.0,1.0
2018-04-30,28.76,29.42,28.76,29.26,50237,14.3504916134905,14.679814439113,14.3504916134905,14.5999786025984,100680.600979674,0.0,1.0
2018-05-01,29.12,29.15,28.24,28.75,40367,14.5301222456482,14.5450914649947,14.0910251448182,14.3455018737083,80900.010345891,0.0,1.0
2018-05-02,29.36,29.6,29.02,29.09,28086,14.64987600042,14.7696297551919,14.4802248478266,14.5151530263017,56287.5044113929,0.0,1.0
2018-05-03,29.13,29.34,28.96,29.34,39758,14.5351119854304,14.6398965208557,14.4502864091337,14.6398965208557,79679.5058174233,0.0,1.0
2018-05-04,29.63,29.84,29.03,29.03,28570,14.7845989745383,14.8893835099637,14.4852145876088,14.4852145876088,57257.494874083,0.0,1.0
2018-05-07,29.59,29.71,29.37,29.64,39377,14.7646400154097,14.8245168927956,14.6548657402022,14.7895887143205,78915.9389449339,0.0,1.0
2018-05-08,29.74,29.82,29.32,29.58,50303,14.8394861121421,14.8794040303994,14.6299170412914,14.7596502756275,100812.872406405,0.0,1.0
2018-05-09,29.77,29.96,27.5,29.58,54320,14.8544553314886,14.9492603873496,13.7217844009384,14.7596502756275,108863.392424227,0.0,1.0
2018-05-10,29.81,29.94,29.62,29.77,63668,14.8744142906172,14.9392809077853,14.7796092347562,14.8544553314886,127597.836319325,0.0,1.0
2018-05-11,29.9,30.17,29.44,29.86,30997,14.9193219486566,15.0540449227749,14.6897939186773,14.899362989528,62121.4759752171,0.0,1.0
2018-05-14,29.62,30.0,29.46,29.89,39528,14.7796092347562,14.9692193464782,14.6997733982416,14.9143322088745,79218.5599363929,0.0,1.0
2018-05-15,29.83,29.94,29.53,29.53,43770,14.8843937701815,14.9392809077853,14.7347015767167,14.7347015767167,87720.0052726151,0.0,1.0
2018-05-16,30.33,30.5,29.83,29.86,55404,15.1338807592895,15.2187063355862,14.8843937701815,14.899362989528,111035.850402649,0.0,1.0
2018-05-17,30.48,30.57,30.33,30.34,74458,15.2087268560219,15.2536345140613,15.1338807592895,15.1388704990717,149222.21047723,0.0,1.0
2018-05-18,30.52,30.82,30.4,30.63,69046,15.2286858151505,15.3783780086153,15.1688089377646,15.2835729527543,138375.953485332,0.0,1.0
2018-05-21,31.05,31.15,30.34,30.52,105652,15.493142023605,15.5430394214266,15.1388704990717,15.2286858151505,211738.496620112,0.0,1.0
2018-05-22,31.14,31.55,31.06,31.06,54269,15.5380496816444,15.7426290127129,15.4981317633871,15.4981317633871,108761.18268539,0.0,1.0
2018-05-23,31.27,31.46,31.05,31.05,51879,15.6029162988125,15.6977213546735,15.493142023605,15.493142023605,103971.353747726,0.0,1.0
2018-05-24,31.23,31.31,30.665,31.05,48413,15.5829573396838,15.6228752579411,15.3010370419918,15.493142023605,97025.099731851,0.0,1.0
2018-05-25,31.16,31.32,31.02,31.23,41643,15.5480291612087,15.6278649977233,15.4781728042585,15.5829573396838,83457.2579293468,0.0,1.0
2018-05-29,30.87,31.19,30.59,30.98,38970,15.4033267075261,15.5629983805552,15.2636139936256,15.4582138451299,78100.2651467627,0.0,1.0
2018-05-30,31.41,31.56,30.72,31.04,67877,15.6727726557627,15.7476187524951,15.3284806107937,15.4881522838228,136033.145942182,0.0,1.0
2018-05-31,31.37,31.8,31.27,31.41,64694,15.6528136966341,15.8673725072669,15.6029162988125,15.6727726557627,129654.055771226,0.0,1.0
2018-06-01,31.76,31.86,31.44,31.51,45262,15.8474135481383,15.8973109459599,15.6877418751092,15.7226700535843,90710.1411617339,0.0,1.0
2018-06-04,32.15,32.23,31.79,31.91,31285,16.0420133996425,16.0819313178998,15.8623827674848,15.9222596448707,62698.6603827681,0.0,1.0
2018-06-05,32.43,32.45,32.09,32.24,38503,16.181726113543,16.1917055931073,16.0120749609496,16.0869210576819,77164.3445970182,0.0,1.0
2018-06-06,32.54,32.85,32.46,32.46,75269,16.2366132511467,16.3912951843937,16.1966953328895,16.1966953328895,150847.545735994,0.0,1.0
2018-06-07,32.33,32.65,32.21,32.57,84547,16.1318287157214,16.2915003887505,16.0719518383355,16.2515824704932,169441.701754255,0.0,1.0
2018-06-08,32.91,33.0,32.25,32.25,84774,16.4212336230866,16.4661412811261,16.0919107974641,16.0919107974641,169896.635297708,0.0,1.0
2018-06-11,32.45,33.19,32.28,32.99,67162,16.1917055931073,16.5609463369871,16.1068800168106,16.4611515413439,134600.205485935,0.0,1.0
2018-06-12,32.02,32.57,31.91,32.49,71489,15.9771467824744,16.2515824704932,15.9222596448707,16.2116645522359,143272.000386886,0.0,1.0
2018-06-13,31.84,32.08,31.72,32.02,78937,15.8873314663956,16.0070852211674,15.8274545890097,15.9771467824744,158198.630482166,0.0,1.0
2018-06-14,31.73,31.93,31.32,31.93,87375,15.8324443287918,15.932239124435,15.6278649977233,15.932239124435,175109.331978404,0.0,1.0
2018-06-15,31.53,31.94,31.28,31.56,362615,15.7326495331486,15.9372288642172,15.6079060385946,15.7476187524951,726721.263694981,0.0,1.0
2018-06-18,21.2,22.0,20.9,21.32,157979,15.8673725072669,16.4661412811261,15.6428342170698,15.9571878233458,211071.79518639,0.0,1.5
2018-06-19,21.64,21.79,21.03,21.03,194373,16.1966953328895,16.308964477988,15.7401341428219,15.7401341428219,259696.909372537,0.0,1.0
2018-06-20,21.67,21.85,21.22,21.64,120509,16.2191491619092,16.3538721360275,15.8823417266134,16.1966953328895,161009.064281434,0.0,1.0
2018-06-21,21.65,21.85,21.34,21.71,164768,16.2041799425627,16.3538721360275,15.9721570426923,16.2490876006021,220142.408480058,0.0,1.0
2018-06-22,21.29,21.98,21.24,21.75,612903,15.9347339943261,16.4511720617796,15.8973109459599,16.2790260392951,818884.386438222,0.0,1.0
2018-06-25,21.36,21.55,21.12,21.24,89366,15.9871262620388,16.1293338458303,15.807495629881,15.8973109459599,119399.68001207,0.0,1.0
2018-06-26,21.38,21.47,21.17,21.39,57042,16.0020954813852,16.0694569684444,15.8449186782472,16.0095800910585,76212.3911470644,0.0,1.0
2018-06-27,20.69,21.29,20.68,21.29,114972,15.4856574139317,15.9347339943261,15.4781728042585,15.9347339943261,153611.216909651,0.0,1.0
2018-06-28,20.78,20.94,20.74,20.74,70190,15.5530189009909,15.6727726557627,15.5230804622979,15.5230804622979,93779.1054768843,0.0,1.0
2018-06-29,20.69,21.03,20.65,20.88,145884,15.4856574139317,15.7401341428219,15.4557189752388,15.6278649977233,194911.967849976,0.0,1.0
2018-07-02,20.71,20.73,20.51,20.67,110976,15.5006266332782,15.5155958526247,15.3509344398134,15.4706881945853,148272.261139802,0.0,1.0
2018-07-03,20.7,20.85,20.57,20.71,36867,15.493142023605,15.6054111687036,15.3958420978529,15.5006266332782,49257.0776694157,0.0,1.0
2018-07-05,20.86,20.91,20.6,20.71,73337,15.6877418751092,15.7253443244743,15.4922091384108,15.574934527014,97516.2539120597,0.1,1.0
2018-07-06,20.88,21.04,20.77,20.89,51888,15.7027828548552,15.8231106928235,15.6200574662521,15.7103033447282,68995.5054473044,0.0,1.0
2018-07-09,21.14,21.25,20.8,20.87,72069,15.8983155915536,15.9810409801568,15.6426189358711,15.6952623649822,95830.1935337993,0.0,1.0
2018-07-10,20.67,21.22,20.63,21.14,65638,15.5448525675219,15.9584795105377,15.5147706080298,15.8983155915536,87278.8888866436,0.0,1.0
2018-07-11,20.73,20.91,20.62,20.62,82219,15.58997550676,15.7253443244743,15.5072501181568,15.5072501181568,109326.654763566,0.0,1.0
2018-07-12,20.47,20.82,20.35,20.82,69194,15.3944427700616,15.6576599156171,15.3041968915854,15.6576599156171,92007.3042692101,0.0,1.0
2018-07-13,20.24,20.51,20.21,20.43,55081,15.2214715029823,15.4245247295537,15.1989100333632,15.3643608105695,73241.2395070721,0.0,1.0
2018-07-16,20.58,20.59,20.25,20.25,98662,15.4771681586648,15.4846886485378,15.2289919928553,15.2289919928553,131190.921955788,0.0,1.0
2018-07-17,20.58,20.85,20.55,20.58,75356,15.4771681586648,15.6802213852362,15.4546066890457,15.4771681586648,100200.919451261,0.0,1.0
2018-07-18,20.58,20.69,20.48,20.59,35913,15.4771681586648,15.5598935472679,15.4019632599346,15.4846886485378,47753.5381423265,0.0,1.0
2018-07-19,20.68,20.76,20.41,20.59,75579,15.5523730573949,15.612536976379,15.3493198308235,15.4846886485378,100497.442688133,0.0,1.0
2018-07-20,20.9,21.05,20.39,20.63,75127,15.7178238346012,15.8306311826965,15.3342788510775,15.5147706080298,99896.4180107086,0.0,1.0
2018-07-23,20.92,20.96,20.79,20.9,68591,15.7328648143473,15.7629467738393,15.6350984459981,15.7178238346012,91205.4947991066,0.0,1.0
2018-07-24,20.75,21.0,20.64,20.93,76456,15.605016486506,15.7930287333314,15.5222910979029,15.7403853042203,101663.590126409,0.0,1.0
2018-07-25,20.69,20.99,20.47,20.62,66471,15.5598935472679,15.7855082434584,15.3944427700616,15.5072501181568,88386.5294979143,0.0,1.0
2018-07-26,21.39,21.6,20.78,20.93,102877,16.086327838379,16.2442581257123,15.6275779561251,15.7403853042203,136795.610042829,0.0,1.0
2018-07-27,21.39,21.59,21.19,21.47,119996,16.086327838379,16.2367376358393,15.9359180409187,16.1464917573631,159558.75484996,0.0,1.0
2018-07-30,21.19,21.6,21.18,21.4,62704,15.9359180409187,16.2442581257123,15.9283975510457,16.093848328252,83377.5472858419,0.0,1.0
2018-07-31,21.01,21.33,20.38,21.33,65414,15.8005492232044,16.0412048991409,15.3267583612045,16.0412048991409,86981.0359491591,0.0,1.0
2018-08-01,21.13,21.33,20.84,21.07,64694,15.8907951016806,16.0412048991409,15.6727008953632,15.8456721624425,86023.6515072445,0.0,1.0
2018-08-02,21.28,21.38,20.65,21.1,52229,16.0036024497758,16.078807348506,15.5298115877759,15.8682336320615,69448.9333566,0.0,1.0
2018-08-03,20.84,21.48,20.76,21.25,37549,15.6727008953632,16.1540122472361,15.612536976379,15.9810409801568,49928.9283464543,0.0,1.0
2018-08-06,20.88,21.32,20.78,20.9,25613,15.7027828548552,16.0336844092679,15.6275779561251,15.7178238346012,34057.6218204943,0.0,1.0
2018-08-07,20.79,21.15,20.74,20.94,26547,15.6350984459981,15.9058360814266,15.597495996633,15.7479057940933,35299.5621937555,0.0,1.0
2018-08-08,20.91,20.99,20.6,20.84,96953,15.7253443244743,15.7855082434584,15.4922091384108,15.6727008953632,128918.463606855,0.0,1.0
2018-08-09,20.89,21.17,20.75,20.95,26418,15.7103033447282,15.9208770611727,15.605016486506,15.7554262839663,35128.0308145793,0.0,1.0
2018-08-10,20.87,21.03,20.62,20.78,29399,15.6952623649822,15.8155902029504,15.5072501181568,15.6275779561251,39091.868344228,0.0,1.0
2018-08-13,20.6,21.05,20.59,20.88,66537,15.4922091384108,15.8306311826965,15.4846886485378,15.7027828548552,88474.2897384229,0.0,1.0
2018-08-14,20.8,21.06,20.54,20.66,77339,15.6426189358711,15.8381516725695,15.4470861991727,15.5373320776489,102837.715768368,0.0,1.0
2018-08-15,20.61,21.12,20.57,20.8,75209,15.4997296282838,15.8832746118076,15.4696476687918,15.6426189358711,100005.453461038,0.0,1.0
2018-08-16,20.91,21.05,20.61,20.69,57121,15.7253443244743,15.8306311826965,15.4997296282838,15.5598935472679,75953.8287591632,0.0,1.0
2018-08-17,20.83,21.23,20.77,20.8,152504,15.6651804054901,15.9660000004107,15.6200574662521,15.6426189358711,202784.6624024,0.0,1.0
2018-08-20,20.84,21.06,20.71,20.84,45557,15.6727008953632,15.8381516725695,15.574934527014,15.6727008953632,60577.1708615255,0.0,1.0
2018-08-21,21.09,21.24,20.86,20.9,180535,15.8607131421885,15.9735204902838,15.6877418751092,15.7178238346012,240057.50030699,0.0,1.0
2018-08-22,21.01,21.18,20.93,21.08,39832,15.8005492232044,15.9283975510457,15.7403853042203,15.8531926523155,52964.6348476917,0.0,1.0
2018-08-23,20.75,21.04,20.66,21.04,54075,15.605016486506,15.8231106928235,15.5373320776489,15.8231106928235,71903.5606896197,0.0,1.0
2018-08-24,20.82,20.98,20.59,20.74,89201,15.6576599156171,15.7779877535854,15.4846886485378,15.597495996633,118610.624448909,0.0,1.0
2018-08-27,20.73,20.98,20.71,20.89,62656,15.58997550676,15.7779877535854,15.574934527014,15.7103033447282,83313.721656381,0.0,1.0
2018-08-28,20.58,20.83,20.56,20.82,41587,15.4771681586648,15.6651804054901,15.4621271789187,15.6576599156171,55298.2594248581,0.0,1.0
2018-08-29,20.44,20.57,20.34,20.57,60430,15.3718813004426,15.4696476687918,15.2966764017124,15.4696476687918,80353.8080901285,0.0,1.0
2018-08-30,20.35,20.5,20.3,20.43,37150,15.3041968915854,15.4170042396807,15.2665944422204,15.3643608105695,49398.3778015603,0.0,1.0
2018-08-31,20.43,20.47,20.23,20.27,29643,15.3643608105695,15.3944427700616,15.2139510131092,15.2440329726013,39416.315293988,0.0,1.0
2018-09-04,20.31,20.51,20.25,20.44,77260,15.2741149320934,15.4245247295537,15.2289919928553,15.3718813004426,102732.66941988,0.0,1.0
2018-09-05,20.3,20.44,20.2,20.35,52300,15.2665944422204,15.3718813004426,15.1913895434902,15.3041968915854,69543.3421001774,0.0,1.0
2018-09-06,20.2,20.42,20.17,20.31,33341,15.1913895434902,15.3568403206965,15.1688280738712,15.2741149320934,44333.5481637098,0.0,1.0
2018-09-07,20.39,20.41,20.12,20.19,57983,15.3342788510775,15.3493198308235,15.1312256245061,15.1838690536172,77100.0306882332,0.0,1.0
2018-09-10,20.38,20.64,20.34,20.42,45282,15.3267583612045,15.5222910979029,15.2966764017124,15.3568403206965,60211.5031927387,0.0,1.0
2018-09-11,20.31,20.49,20.21,20.37,34939,15.2741149320934,15.4094837498076,15.1989100333632,15.3192378713315,46458.4097445143,0.0,1.0
2018-09-12,19.9,20.32,19.88,20.3,51342,14.9657748472998,15.2816354219664,14.9507338675537,15.2665944422204,68269.4889121856,0.0,1.0
2018-09-13,19.57,19.97,19.52,19.97,185455,14.7175986814903,15.0184182764109,14.6799962321252,15.0184182764109,246599.627326738,0.0,1.0
2018-09-14,19.74,19.82,19.53,19.6,36914,14.8454470093315,14.9056109283156,14.6875167219982,14.7401601511093,49084.5684567105,0.0,1.0
2018-09-17,19.44,19.94,19.35,19.73,27927,14.6198323131411,14.9958568067918,14.5521479042839,14.8379265194585,37134.5490407582,0.0,1.0
2018-09-18,19.55,19.62,19.36,19.47,129490,14.7025577017442,14.7552011308553,14.5596683941569,14.6423937827601,172182.932477094,0.0,1.0
2018-09-19,19.7,19.86,19.53,19.54,69903,14.8153650498395,14.9356928878077,14.6875167219982,14.6950372118712,92950.0620043729,0.0,1.0
2018-09-20,19.93,20.04,17.9,19.7,102485,14.9883363169188,15.071061705522,13.4616768726968,14.8153650498395,136274.367402231,0.0,1.0
2018-09-21,20.0,20.05,19.76,19.92,300526,15.0409797460299,15.078582195395,14.8604879890775,14.9808158270458,399609.606653881,0.0,1.0
2018-09-24,19.6,19.96,19.54,19.9,67355,14.7401601511093,15.0108977865378,14.6950372118712,14.9657748472998,89561.9848404869,0.0,1.0
2018-09-25,19.49,19.72,19.49,19.64,47561,14.6574347625061,14.8304060295855,14.6574347625061,14.7702421106014,63241.8908915212,0.0,1.0
2018-09-26,19.8,20.01,19.32,19.55,164756,14.8905699485696,15.0485002359029,14.5295864346649,14.7025577017442,219076.154322311,0.0,1.0
2018-09-27,19.65,20.65,19.44,19.84,90903,14.7777626004744,15.5298115877759,14.6198323131411,14.9206519080617,120873.774893546,0.0,1.0
2018-09-28,19.75,19.83,19.61,19.62,84538,14.8529674992045,14.9131314181886,14.7476806409823,14.7552011308553,112410.230486899,0.0,1.0
2018-10-01,19.24,19.86,19.23,19.77,53849,14.4694225156808,14.9356928878077,14.4619020258078,14.8680084789506,71603.0483509074,0.0,1.0
2018-10-02,18.9,19.34,18.76,19.21,73518,14.2137258599983,14.5446274144109,14.1084390017761,14.4468610460617,97756.9297231518,0.0,1.0
2018-10-03,19.28,19.37,18.95,18.95,80700,14.4995044751728,14.56718888403,14.2513283093633,14.2513283093633,107306.839531249,0.0,1.0
2018-10-04,19.27,19.6,19.17,19.24,59607,14.56718888403,14.8166529386086,14.4915937159758,14.5445103336137,78850.2777814077,0.1,1.0
2018-10-05,19.13,19.53,19.0,19.31,53415,14.4613556487542,14.7637363209707,14.3630819302838,14.5974269512516,70659.2780662321,0.0,1.0
2018-10-08,19.34,19.41,19.03,19.12,54154,14.6201055016679,14.6730221193057,14.3857604807001,14.4537961319488,71636.8537751329,0.0,1.0
2018-10-09,19.4,19.51,19.28,19.28,108823,14.6654626025003,14.7486172873599,14.5747484008354,14.5747484008354,143954.968023993,0.0,1.0
2018-10-10,19.19,19.73,19.09,19.44,125372,14.5067127495867,14.9149266570789,14.4311175815325,14.695700669722,165846.578858366,0.0,1.0
2018-10-11,18.65,19.46,18.61,19.2,47676,14.0984988420944,14.7108197033328,14.0682607748727,14.5142722663921,63067.5230007616,0.0,1.0
2018-10-12,18.25,18.87,17.96,18.78,107503,13.7961181698779,14.2648082118135,13.5768921825209,14.1967725605648,142208.824673859,0.0,1.0
2018-10-15,18.42,18.45,18.16,18.2,52743,13.9246299555699,13.9473085059861,13.7280825186292,13.7583205858508,69770.3323607093,0.0,1.0
2018-10-16,18.63,18.65,17.7,18.42,44402,14.0833798084836,14.0984988420944,13.3803447455802,13.9246299555699,58736.5583580798,0.0,1.0
2018-10-17,18.55,18.69,18.26,18.58,38783,14.0229036740403,14.128736909316,13.8036776866833,14.0455822244565,51303.543597167,0.0,1.0
2018-10-18,18.09,18.64,18.08,18.49,49359,13.6751659009913,14.090939325289,13.6676063841859,13.9775465732078,65293.8557721829,0.0,1.0
2018-10-19,17.94,18.34,17.87,18.05,53662,13.5617731489101,13.8641538211266,13.5088565312722,13.6449278337696,70986.0185264467,0.0,1.0
2018-10-22,17.7,18.05,17.56,17.9,87329,13.3803447455802,13.6449278337696,13.2745115103044,13.5315350816884,115521.933805972,0.0,1.0
2018-10-23,17.56,17.83,17.08,17.5,77833,13.2745115103044,13.4786184640506,12.9116547036446,13.2291544094719,102960.284371975,0.0,1.0
2018-10-24,16.39,17.65,16.36,17.53,58026,12.3900480440712,13.3425471615531,12.3673694936549,13.2518329598882,76758.8742688603,0.0,1.0
2018-10-25,16.65,17.21,16.46,16.51,120232,12.5865954810119,13.009928422115,12.442964661709,12.4807622457361,159047.202479813,0.0,1.0
2018-10-26,16.95,17.07,16.43,16.46,66374,12.8133809851743,12.9040951868392,12.4202861112928,12.442964661709,87801.9081225888,0.0,1.0
2018-10-29,17.15,17.43,16.87,16.95,54805,12.9645713212825,13.1762377918341,12.752904850731,12.8133809851743,72498.0199273585,0.0,1.0
2018-10-30,16.76,17.52,16.36,16.75,96890,12.6697501658714,13.2442734430828,12.3673694936549,12.662190649066,128169.567571604,0.0,1.0
2018-10-31,16.76,17.08,16.73,16.77,88586,12.6697501658714,12.9116547036446,12.6470716154552,12.6773096826768,117184.738496214,0.0,1.0
2018-11-01,16.97,17.16,16.75,16.75,53412,12.8285000187851,12.9721308380879,12.662190649066,12.662190649066,70655.3095586182,0.0,1.0
2018-11-02,17.22,17.41,16.92,17.16,62583,13.0174879389204,13.1611187582232,12.790702434758,12.9721308380879,82787.037334438,0.0,1.0
2018-11-05,17.03,17.43,16.92,17.23,42267,12.8738571196176,13.1762377918341,12.790702434758,13.0250474557258,55912.3037728246,0.0,1.0
2018-11-06,17.18,17.32,16.97,16.97,27001,12.9872498716987,13.0930831069745,12.8285000187851,12.8285000187851,35717.8913613469,0.0,1.0
2018-11-07,17.21,17.45,16.88,17.19,44400,13.009928422115,13.1913568254449,12.7604643675364,12.9948093885042,58733.9126863373,0.0,1.0
2018-11-08,17.26,17.38,17.07,17.12,79165,13.047726006142,13.138440207807,12.9040951868392,12.9418927708663,104722.301752566,0.0,1.0
2018-11-09,17.14,17.5,17.05,17.25,51171,12.9570118044771,13.2291544094719,12.8889761532284,13.0401664893366,67690.8343710038,0.0,1.0
2018-11-12,17.25,17.49,17.05,17.15,55954,13.0401664893366,13.2215948926665,12.8889761532284,12.9645713212825,74017.9583434984,0.0,1.0
2018-11-13,17.25,17.59,17.16,17.3,37966,13.0401664893366,13.2971900607207,12.9721308380879,13.0779640733637,50222.7866903038,0.0,1.0
2018-11-14,16.67,17.48,16.66,17.29,130570,12.6017145146227,13.2140353758611,12.5941549978173,13.0704045565583,172722.679717457,0.0,1.0
2018-11-15,17.03,17.08,16.48,16.59,75968,12.8738571196176,12.9116547036446,12.4580836953199,12.5412383801794,100493.195471974,0.0,1.0
2018-11-16,17.03,17.25,16.82,16.95,66030,12.8738571196176,13.0401664893366,12.7151072667039,12.8133809851743,87346.8525828568,0.0,1.0
2018-11-19,16.81,17.23,16.67,17.02,65381,12.7075477498985,13.0250474557258,12.6017145146227,12.8662976028121,86488.3321023742,0.0,1.0
2018-11-20,16.73,17.07,16.51,16.81,68658,12.6470716154552,12.9040951868392,12.4807622457361,12.7075477498985,90823.2652526699,0.0,1.0
2018-11-21,16.76,17.1,16.6,16.9,39646,12.6697501658714,12.9267737372554,12.5487978969848,12.7755834011472,52445.1509541111,0.0,1.0
2018-11-23,16.91,17.05,16.58,16.58,45875,12.7831429179526,12.8889761532284,12.533678863374,12.533678863374,60685.0955965254,0.0,1.0
2018-11-26,17.09,17.21,16.91,16.95,62687,12.91921422045,13.009928422115,12.7831429179526,12.8133809851743,82924.6122650549,0.0,1.0
2018-11-27,16.96,17.08,16.66,17.01,68865,12.8209405019797,12.9116547036446,12.5941549978173,12.8587380860067,91097.0922780318,0.0,1.0
2018-11-28,17.36,17.44,16.71,17.0,81631,13.1233211741962,13.1837973086395,12.6319525818444,12.8511785692013,107984.415011225,0.0,1.0
2018-11-29,17.27,17.45,17.03,17.26,76201,13.0552855229475,13.1913568254449,12.8738571196176,13.047726006142,100801.41622999,0.0,1.0
2018-11-30,17.4,17.51,17.16,17.18,91898,13.1535592414178,13.2367139262774,12.9721308380879,12.9872498716987,121565.970902005,0.0,1.0
2018-12-03,17.3,17.5,17.08,17.5,55214,13.0779640733637,13.2291544094719,12.9116547036446,13.2291544094719,73039.0597987259,0.0,1.0
2018-12-04,16.28,17.25,16.16,17.25,122406,12.3068933592116,13.0401664893366,12.2161791575467,13.0401664893366,161923.04766405,0.0,1.0
2018-12-06,16.4,16.6393,16.06,16.14,111236,12.3976075608766,12.5785067980301,12.1405839894925,12.2010601239358,147146.970981473,0.0,1.0
2018-12-07,16.41,16.83,16.2,16.41,115493,12.405167077682,12.7226667835093,12.2464172247683,12.405167077682,152778.283285657,0.0,1.0
2018-12-10,16.23,16.53,16.04,16.53,56390,12.2690957751846,12.4958812793469,12.1254649558817,12.4958812793469,74594.7147833908,0.0,1.0
2018-12-11,16.02,16.42,15.92,16.37,83018,12.1103459222709,12.4127265944874,12.0347507542168,12.3749290104603,109819.188364738,0.0,1.0
2018-12-12,16.39,16.53,15.76,16.18,68970,12.3900480440712,12.4958812793469,11.9137984853302,12.2312981911575,91235.9900445196,0.0,1.0
2018-12-13,16.16,16.39,16.07,16.31,103433,12.2161791575467,12.3900480440712,12.148143506298,12.3295719096279,136824.882677611,0.0,1.0
2018-12-14,15.89,16.36,15.86,16.05,57607,12.0120722038005,12.3673694936549,11.9893936533843,12.1330244726871,76204.6060387803,0.0,1.0
2018-12-17,15.98,16.24,15.8,15.84,104381,12.0801078550492,12.27665529199,11.9440365525518,11.9742746197735,138078.931083617,0.0,1.0
2018-12-18,15.83,16.22,15.74,15.99,64197,11.9667151029681,12.2615362583791,11.8986794517193,12.0876673718547,84922.0944307384,0.0,1.0
2018-12-19,15.15,15.9657,15.06,15.86,153711,11.4526679602,12.0692977460175,11.3846323089513,11.9893936533843,203334.424615532,0.0,1.0
2018-12-20,15.27,15.39,15.06,15.12,86574,11.5433821618649,11.6340963635299,11.3846323089513,11.4299894097838,114523.19272313,0.0,1.0
2018-12-21,15.26,15.68,15.23,15.31,197502,11.5358226450595,11.8533223508869,11.5131440946433,11.5736202290866,261262.73025624,0.0,1.0
2018-12-24,14.94,15.34,14.79,15.19,62448,11.2939181072863,11.5962987795028,11.1805253552051,11.4829060274216,82608.4544918109,0.0,1.0
2018-12-26,15.45,15.49,14.79,14.96,116625,11.6794534643624,11.709691531584,11.1805253552051,11.3090371408972,154275.733491984,0.0,1.0
2018-12-27,15.22,15.55,14.79,15.16,102464,11.5055845778379,11.7550486324165,11.1805253552051,11.4602274770054,135543.054718308,0.0,1.0
2018-12-28,15.6,15.81,15.16,15.21,85371,11.7928462164436,11.9515960693572,11.4602274770054,11.4980250610325,112931.821169939,0.0,1.0
2018-12-31,15.78,15.83,15.445,15.6,147977,11.928917518941,11.9667151029681,11.6756737059597,11.7928462164436,195749.283729417,0.0,1.0
2019-01-02,16.05,16.1,15.58,15.58,98533,12.1330244726871,12.1708220567142,11.7777271828327,11.7777271828327,130342.986908173,0.0,1.0
2019-01-03,15.92,16.28,15.71,15.87,85910,12.1103459222709,12.3841979657393,11.9505988969143,12.0723109162336,112935.436260729,0.1,1.0
2019-01-04,16.44,16.57,15.63,16.07,78591,12.5059099850586,12.6048010007556,11.8897428872546,12.2244509403827,103314.03644706,0.0,1.0
2019-01-07,16.33,16.49,16.14,16.36,106638,12.4222329717766,12.5439449910959,12.2776999488349,12.445053975399,140184.018763492,0.0,1.0
2019-01-08,16.45,16.56,16.26,16.46,156518,12.5135169862661,12.5971939995481,12.3689839633244,12.5211239874735,205755.192790789,0.0,1.0
2019-01-09,16.5,16.6,16.27,16.47,78067,12.5515519923034,12.6276220043779,12.3765909645319,12.528730988681,102625.197329371,0.0,1.0
2019-01-10,16.33,16.5,16.25,16.46,79741,12.4222329717766,12.5515519923034,12.361376962117,12.5211239874735,104825.801686262,0.0,1.0
2019-01-11,16.36,16.41,16.22,16.23,135127,12.445053975399,12.4830889814363,12.3385559584946,12.346162959702,177635.044763165,0.0,1.0
2019-01-14,16.34,16.5,16.25,16.27,187398,12.4298399729841,12.5515519923034,12.361376962117,12.3765909645319,246349.375909533,0.0,1.0
2019-01-15,16.41,16.45,16.21,16.34,121441,12.4830889814363,12.5135169862661,12.3309489572871,12.4298399729841,159643.723838192,0.0,1.0
2019-01-16,16.67,16.78,16.47,16.47,232260,12.6808710128301,12.7645480261122,12.528730988681,12.528730988681,305323.995180036,0.0,1.0
2019-01-17,16.7,16.78,16.59,16.61,82519,12.7036920164525,12.7645480261122,12.6200150031705,12.6352290055854,108477.700672786,0.0,1.0
2019-01-18,16.73,16.92,16.65,16.68,107922,12.7265130200749,12.8710460430165,12.6656570104152,12.6884780140376,141871.937517522,0.0,1.0
2019-01-22,16.63,16.82,16.44,16.68,230070,12.6504430080003,12.794976030942,12.5059099850586,12.6884780140376,302445.068333208,0.0,1.0
2019-01-23,16.72,16.85,16.25,16.66,62935,12.7189060188674,12.8177970345644,12.361376962117,12.6732640116227,82732.9959384119,0.0,1.0
2019-01-24,16.54,16.66,16.2,16.55,81172,12.5819799971332,12.6732640116227,12.3233419560797,12.5895869983407,106706.963475217,0.0,1.0
2019-01-25,16.63,16.67,16.5,16.59,46297,12.6504430080003,12.6808710128301,12.5515519923034,12.6200150031705,60861.0393733321,0.0,1.0
2019-01-28,16.75,16.77,15.92,16.54,108723,12.7417270224898,12.7569410249047,12.1103459222709,12.5819799971332,142924.914871088,0.0,1.0
2019-01-29,16.82,16.99,16.71,16.76,91831,12.794976030942,12.9242950514687,12.71129901766,12.7493340236972,120719.055374915,0.0,1.0
2019-01-30,16.06,16.82,16.0,16.77,215992,12.2168439391753,12.794976030942,12.1712019319305,12.7569410249047,283938.432648438,0.0,1.0
2019-01-31,16.14,16.18,15.86,15.93,97325,12.2776999488349,12.3081279536648,12.0647039150261,12.1179529234783,127941.349482894,0.0,1.0
2019-02-01,16.16,16.25,16.0,16.1,66993,12.2929139512498,12.361376962117,12.1712019319305,12.2472719440051,88067.5553650917,0.0,1.0
2019-02-04,16.68,16.69,16.19,16.24,84133,12.6884780140376,12.696085015245,12.3157349548722,12.3537699609095,110599.430321544,0.0,1.0
2019-02-05,16.7,16.87,16.53,16.67,64784,12.7036920164525,12.8330110369793,12.5743729959257,12.6808710128301,85163.6515273548,0.0,1.0
2019-02-06,16.69,16.72,16.61,16.64,46337,12.696085015245,12.7189060188674,12.6352290055854,12.6580500092078,60913.6225120871,0.0,1.0
2019-02-07,16.64,16.82,16.5,16.75,90002,12.6580500092078,12.794976030942,12.5515519923034,12.7417270224898,118314.69135535,0.0,1.0
2019-02-08,16.48,16.71,16.32,16.56,42307,12.5363379898885,12.71129901766,12.4146259705692,12.5971939995481,55615.8712825356,0.0,1.0
2019-02-11,16.67,16.7,16.36,16.49,53712,12.6808710128301,12.7036920164525,12.445053975399,12.5439449910959,70608.6387200125,0.0,1.0
2019-02-12,16.81,16.97,16.76,16.76,49917,12.7873690297345,12.9090810490538,12.7493340236972,12.7493340236972,65619.8134306461,0.0,1.0
2019-02-13,16.91,16.94,16.74,16.74,51899,12.8634390418091,12.8862600454315,12.7341200212823,12.7341200212823,68225.3079559487,0.0,1.0
2019-02-14,16.74,16.87,16.67,16.82,49631,12.7341200212823,12.8330110369793,12.6808710128301,12.794976030942,65243.8439885489,0.0,1.0
2019-02-15,17.35,17.44,16.83,16.83,116792,13.1981470949372,13.2666101058043,12.8025830321494,12.8025830321494,153532.24853641,0.0,1.0
2019-02-19,17.53,17.55,16.99,17.26,155192,13.3350731166714,13.3502871190863,12.9242950514687,13.1296840840701,204012.061741066,0.0,1.0
2019-02-20,17.68,17.72,17.39,17.55,118308,13.4491781347832,13.4796061396131,13.228575099767,13.3502871190863,155525.14949522,0.0,1.0
2019-02-21,17.66,17.77,17.49,17.69,72488,13.4339641323683,13.5176411456504,13.3046451118416,13.4567851359907,95291.1640515391,0.0,1.0
2019-02-22,17.82,17.82,17.62,17.63,73754,13.5556761516876,13.5556761516876,13.4035361275385,13.411143128746,96955.4203931302,0.0,1.0
2019-02-25,17.73,17.94,17.53,17.86,148382,13.4872131408205,13.6469601661771,13.3350731166714,13.5861041565175,195059.782368054,0.0,1.0
2019-02-26,17.54,17.85,17.49,17.71,67129,13.3426801178789,13.57849715531,13.3046451118416,13.4719991384056,88246.3380368576,0.0,1.0
2019-02-27,17.67,17.67,17.49,17.53,50798,13.4415711335758,13.4415711335758,13.3046451118416,13.3350731166714,66777.9570617215,0.0,1.0
2019-02-28,17.67,17.76,17.55,17.66,78438,13.4415711335758,13.5100341444429,13.3502871190863,13.4339641323683,103112.905941323,0.0,1.0
2019-03-01,17.78,17.83,17.53,17.73,125434,13.5252481468578,13.5632831528951,13.3350731166714,13.4872131408205,164892.835664396,0.0,1.0
2019-03-04,17.6,17.93,17.6,17.75,172137,13.3883221251236,13.6393531649697,13.3883221251236,13.5024271432354,226287.59389609,0.0,1.0
2019-03-05,17.56,17.63,17.45,17.61,76223,13.3578941202938,13.411143128746,13.2742171070117,13.3959291263311,100201.114632773,0.0,1.0
2019-03-06,17.05,17.62,17.02,17.55,72071,12.9699370587135,13.4035361275385,12.9471160550911,13.3502871190863,94742.9848300194,0.0,1.0
2019-03-07,16.74,17.13,16.7,16.98,57423,12.7341200212823,13.0307930683731,12.7036920164525,12.9166880502613,75487.0394179937,0.0,1.0
2019-03-08,16.83,16.9,16.67,16.67,40894,12.8025830321494,12.8558320406016,12.6808710128301,12.6808710128301,53758.3719060209,0.0,1.0
2019-03-11,17.15,17.22,16.74,16.85,53518,13.046007070788,13.0992560792402,12.7341200212823,12.8177970345644,70353.6104970516,0.0,1.0
2019-03-12,17.16,17.35,17.11,17.14,77001,13.0536140719955,13.1981470949372,13.0155790659582,13.0384000695806,101223.856681555,0.0,1.0
2019-03-13,17.06,17.22,16.95,17.17,78875,12.9775440599209,13.0992560792402,12.8938670466389,13.061221073203,103687.37673222,0.0,1.0
2019-03-14,16.89,17.08,16.78,17.07,46836,12.8482250393942,12.9927580623359,12.7645480261122,12.9851510611284,61569.5971680536,0.0,1.0
2019-03-15,16.96,17.17,16.87,16.89,159784,12.9014740478464,13.061221073203,12.8330110369793,12.8482250393942,210048.606070123,0.0,1.0
2019-03-18,17.11,17.31,16.98,16.98,56941,13.0155790659582,13.1677190901074,12.9166880502613,12.9166880502613,74853.4125959977,0.0,1.0
2019-03-19,16.74,17.15,16.68,17.15,36050,12.7341200212823,13.046007070788,12.6884780140376,13.046007070788,47390.5538028085,0.0,1.0
2019-03-20,16.39,16.74,16.38,16.68,54182,12.4678749790213,12.7341200212823,12.4602679778139,12.6884780140376,71226.4906003821,0.0,1.0
2019-03-21,16.34,16.66,16.23,16.33,73485,12.4298399729841,12.6732640116227,12.346162959702,12.4222329717766,96601.7987850032,0.0,1.0
2019-03-22,15.5,16.39,15.5,16.21,97423,11.7908518715577,12.4678749790213,11.7908518715577,12.3309489572871,128070.178172843,0.0,1.0
2019-03-25,15.65,15.82,15.34,15.5,63665,11.9049568896696,12.0342759101963,11.6691398522384,11.7908518715577,83692.6382206876,0.0,1.0
2019-03-26,16.02,16.43,15.72,15.72,77064,12.1864159343455,12.4983029838512,11.9582058981218,11.9582058981218,101306.675125093,0.0,1.0
2019-03-27,16.0,16.13,15.79,15.94,70326,12.1712019319305,12.2700929476275,12.011454906574,12.1255599246858,92449.0454018396,0.0,1.0
2019-03-28,16.07,16.12,15.67,15.98,65192,12.2244509403827,12.26248594642,11.9201708920845,12.1559879295156,85699.9995426545,0.0,1.0
2019-03-29,16.09,16.31,15.81,16.19,89424,12.2396649427977,12.4070189693617,12.0266689089889,12.3157349548722,117554.865000342,0.0,1.0
2019-04-01,16.23,16.47,16.11,16.19,404406,12.346162959702,12.528730988681,12.2548789452126,12.3157349548722,531623.420282347,0.0,1.0
2019-04-02,16.16,16.34,16.14,16.24,41310,12.2929139512498,12.4298399729841,12.2776999488349,12.3537699609095,54305.2365490714,0.0,1.0
2019-04-03,16.15,16.34,16.08,16.22,40105,12.2853069500424,12.4298399729841,12.2320579415902,12.3385559584946,52721.1694940813,0.0,1.0
2019-04-04,16.24,16.3,16.04,16.08,64299,12.4298399729841,12.4757630270714,12.2767631260261,12.3073784954177,84008.7854927797,0.1,1.0
2019-04-05,16.47,16.51,16.1,16.25,50576,12.6058783469857,12.6364937163773,12.3226861801135,12.437493815332,66079.2288384397,0.0,1.0
2019-04-08,16.38,16.57,16.32,16.41,49046,12.5369937658546,12.6824167704647,12.4910707117672,12.5599552928983,64080.2328695453,0.0,1.0
2019-04-09,16.05,16.32,16.02,16.29,52163,12.284416968374,12.4910707117672,12.2614554413303,12.4681091847235,68152.6972061757,0.0,1.0
2019-04-10,16.3,16.3,15.94,16.05,60324,12.4757630270714,12.4757630270714,12.2002247025472,12.284416968374,78815.3155735933,0.0,1.0
2019-04-11,16.3,16.44,16.21,16.37,64883,12.4757630270714,12.582916819942,12.4068784459404,12.5293399235067,84771.800947574,0.0,1.0
2019-04-12,16.42,16.52,16.23,16.42,80801,12.5676091352462,12.6441475587252,12.4221861306362,12.5676091352462,105569.198223956,0.0,1.0
2019-04-15,16.17,16.44,16.01,16.44,44375,12.3762630765488,12.582916819942,12.2538015989824,12.582916819942,57977.4157645081,0.0,1.0
2019-04-16,16.33,16.34,16.08,16.18,60961,12.4987245541151,12.506378396463,12.3073784954177,12.3839169188967,79647.5772939762,0.0,1.0
2019-04-17,16.32,16.39,16.19,16.39,57595,12.4910707117672,12.5446476082025,12.3915707612446,12.5446476082025,75249.7861624081,0.0,1.0
2019-04-18,16.12,16.35,16.04,16.22,83324,12.3379938648093,12.5140322388109,12.2767631260261,12.4145322882883,108865.581772662,0.0,1.0
2019-04-22,15.8,16.12,15.7,16.12,66753,12.0930709096766,12.3379938648093,12.0165324861977,12.3379938648093,87215.0182428894,0.0,1.0
2019-04-23,16.08,16.19,15.69,15.76,62786,12.3073784954177,12.3915707612446,12.0088786438498,12.062455540285,82032.0005902065,0.0,1.0
2019-04-24,16.24,16.27,15.94,16.05,65218,12.4298399729841,12.4528015000278,12.2002247025472,12.284416968374,85209.4896074295,0.0,1.0
2019-04-25,15.71,16.21,15.52,16.02,138141,12.0241863285455,12.4068784459404,11.8787633239355,12.2614554413303,180485.818391548,0.0,1.0
2019-04-26,16.22,16.24,15.75,15.75,93543,12.4145322882883,12.4298399729841,12.0548016979371,12.0548016979371,122217.045698239,0.0,1.0
2019-04-29,16.6,16.68,16.21,16.21,83173,12.7053782975083,12.7666090362915,12.4068784459404,12.4068784459404,108668.295242399,0.0,1.0
2019-04-30,16.27,16.54,16.09,16.54,85745,12.4528015000278,12.659455243421,12.3150323377656,12.659455243421,112028.698923442,0.0,1.0
2019-05-01,16.35,16.52,16.28,16.31,359978,12.5140322388109,12.6441475587252,12.4604553423757,12.4834168694193,470323.248948195,0.0,1.0
2019-05-02,16.49,16.6,16.32,16.41,71127,12.6211860316815,12.7053782975083,12.4910707117672,12.5599552928983,92929.7949539643,0.0,1.0
2019-05-03,17.0,17.0,16.41,16.5,87970,13.0115319914242,13.0115319914242,12.5599552928983,12.6288398740294,114935.735544874,0.0,1.0
2019-05-06,17.13,17.25,16.75,16.76,61437,13.1110319419469,13.2028780501216,12.8201859327268,12.8278397750747,80269.4871509651,0.0,1.0
2019-05-07,16.84,17.06,16.74,16.94,80589,12.8890705138579,13.0574550455116,12.8125320903789,12.9656089373368,105292.213161599,0.0,1.0
2019-05-08,16.75,16.93,16.72,16.72,55522,12.8201859327268,12.9579550949889,12.7972244056831,12.7972244056831,72541.3426045526,0.0,1.0
2019-05-09,16.77,16.87,16.57,16.59,49792,12.8354936174226,12.9120320409016,12.6824167704647,12.6977244551604,65054.9067210453,0.0,1.0
2019-05-10,16.9,16.96,16.63,16.71,54491,12.9349935679452,12.9809166220326,12.728339824552,12.7895705633352,71194.3067588467,0.0,1.0
2019-05-13,16.39,16.84,16.32,16.68,67627,12.5446476082025,12.8890705138579,12.4910707117672,12.7666090362915,88356.928358454,0.0,1.0
2019-05-14,16.52,16.57,16.29,16.37,76352,12.6441475587252,12.6824167704647,12.4681091847235,12.5293399235067,99756.4315144049,0.0,1.0
2019-05-15,16.36,16.41,16.17,16.37,42997,12.5216860811588,12.5599552928983,12.3762630765488,12.5293399235067,56177.0128591901,0.0,1.0
2019-05-16,16.46,16.66,16.37,16.37,38926,12.5982245046378,12.7513013515957,12.5293399235067,12.5293399235067,50858.1157419548,0.0,1.0
2019-05-17,16.4,16.64,16.25,16.33,44750,12.5523014505504,12.7359936668999,12.437493815332,12.4987245541151,58467.3657568843,0.0,1.0
2019-05-20,16.51,16.58,16.26,16.32,57023,12.6364937163773,12.6900706128125,12.4451476576799,12.4910707117672,74502.44910737,0.0,1.0
2019-05-21,16.43,16.63,16.38,16.54,46365,12.5752629775941,12.728339824552,12.5369937658546,12.659455243421,60577.4170573841,0.0,1.0
2019-05-22,16.18,16.45,16.07,16.41,69185,12.3839169188967,12.5905706622899,12.2997246530698,12.5599552928983,90392.5072601125,0.0,1.0
2019-05-23,15.81,16.09,15.7,16.03,84797,12.1007247520245,12.3150323377656,12.0165324861977,12.2691092836782,110790.105342716,0.0,1.0
2019-05-24,16.07,16.12,15.87,15.89,48960,12.2997246530698,12.3379938648093,12.1466478061119,12.1619554908077,63967.871004627,0.0,1.0
2019-05-28,15.88,16.05,15.86,16.02,86357,12.1543016484598,12.284416968374,12.138993963764,12.2614554413303,112828.297311,0.0,1.0
2019-05-29,15.89,15.94,15.65,15.72,81492,12.1619554908077,12.2002247025472,11.9782632744582,12.0318401708934,106472.01274324,0.0,1.0
2019-05-30,15.74,16.02,15.6,15.91,90220,12.0471478555892,12.2614554413303,11.9399940627187,12.1772631755035,117875.435499131,0.0,1.0
2019-05-31,15.51,15.69,15.47,15.6,86110,11.8711094815876,12.0088786438498,11.840494112196,11.9399940627187,112505.583582689,0.0,1.0
2019-06-03,15.61,15.7,15.21,15.44,91415,11.9476479050666,12.0165324861977,11.6414942111507,11.8175325851523,119436.742808169,0.0,1.0
2019-06-04,16.11,16.15,15.69,15.69,70954,12.3303400224614,12.360955391853,12.0088786438498,12.0088786438498,92703.764690815,0.0,1.0
2019-06-05,15.89,16.08,15.78,16.08,63318,12.1619554908077,12.3073784954177,12.0777632249808,12.3073784954177,82727.0763127239,0.0,1.0
2019-06-06,15.76,15.9,15.63,15.81,61344,12.062455540285,12.1696093331556,11.9629555897624,12.1007247520245,80147.9795528563,0.0,1.0
2019-06-07,15.62,15.79,15.56,15.75,59265,11.9553017474145,12.0854170673287,11.9093786933271,12.0548016979371,77431.6967951227,0.0,1.0
2019-06-10,15.81,16.08,15.76,15.8,89902,12.1007247520245,12.3073784954177,12.062455540285,12.0930709096766,117459.957905596,0.0,1.0
2019-06-11,15.88,16.0,15.77,15.93,53054,12.1543016484598,12.2461477566345,12.0701093826329,12.1925708601993,69316.8183880611,0.0,1.0
2019-06-12,15.81,15.99,15.69,15.86,50153,12.1007247520245,12.2384939142867,12.0088786438498,12.138993963764,65526.5652470396,0.0,1.0
2019-06-13,15.92,16.04,15.81,15.86,65330,12.1849170178514,12.2767631260261,12.1007247520245,12.138993963764,85355.8213384859,0.0,1.0
2019-06-14,15.92,15.97,15.75,15.92,42706,12.1849170178514,12.2231862295909,12.0548016979371,12.1849170178514,55796.811665106,0.0,1.0
2019-06-17,15.74,16.03,15.68,15.86,79724,12.0471478555892,12.2691092836782,12.0012248015019,12.138993963764,104162.061845852,0.0,1.0
2019-06-18,15.91,16.06,15.65,15.65,53372,12.1772631755035,12.2920708107219,11.9782632744582,11.9782632744582,69732.295981596,0.0,1.0
2019-06-19,16.07,16.3,15.98,15.98,55011,12.2997246530698,12.4757630270714,12.2308400719388,12.2308400719388,71873.7040816082,0.0,1.0
2019-06-20,16.03,16.255,15.93,16.2,62705,12.2691092836782,12.4413207365059,12.1925708601993,12.3992246035925,81926.1713918534,0.0,1.0
2019-06-21,15.87,16.22,15.87,15.93,307591,12.1466478061119,12.4145322882883,12.1466478061119,12.1925708601993,401877.888279906,0.0,1.0
2019-06-24,15.91,16.04,15.81,15.9,111591,12.1772631755035,12.2767631260261,12.1007247520245,12.1696093331556,145797.358931318,0.0,1.0
2019-06-25,15.89,15.97,15.76,15.92,63673,12.1619554908077,12.2231862295909,12.062455540285,12.1849170178514,83190.89563884,0.0,1.0
2019-06-26,15.9,16.08,15.89,15.94,59182,12.1696093331556,12.3073784954177,12.1619554908077,12.2002247025472,77323.2545301435,0.0,1.0
2019-06-27,16.15,16.17,15.93,15.93,90723,12.360955391853,12.3762630765488,12.1925708601993,12.1925708601993,118532.621755571,0.0,1.0
2019-06-28,16.34,16.48,16.1,16.16,233835,12.506378396463,12.6135321893336,12.3226861801135,12.3686092342009,305513.217246057,0.0,1.0
2019-07-01,16.49,16.52,16.31,16.45,62286,12.6211860316815,12.6441475587252,12.4834168694193,12.5905706622899,81378.7339337048,0.0,1.0
2019-07-02,16.3,16.49,16.15,16.43,46299,12.4757630270714,12.6211860316815,12.360955391853,12.5752629775941,60491.1858587262,0.0,1.0
2019-07-03,16.29,16.31,16.17,16.26,30290,12.5599552928983,12.5753757413856,12.4674326019746,12.5368246201674,39285.4981163025,0.12,1.0
2019-07-05,16.49,16.51,16.27,16.27,43433,12.7141597777712,12.7295802262585,12.544534844411,12.544534844411,56331.6949384407,0.0,1.0
2019-07-08,16.24,16.47,16.19,16.41,120827,12.5214041716801,12.6987393292839,12.4828530504619,12.6524779838221,156710.098411967,0.0,1.0
2019-07-09,16.3,16.3,16.11,16.19,30348,12.567665517142,12.567665517142,12.4211712565127,12.4828530504619,39360.7229063567,0.0,1.0
2019-07-10,16.19,16.4,16.13,16.32,83115,12.4828530504619,12.6447677595784,12.436591705,12.5830859656292,107798.421126988,0.0,1.0
2019-07-11,16.16,16.28,16.05,16.16,53935,12.4597223777309,12.5522450686547,12.3749099110508,12.4597223777309,69952.5698548293,0.0,1.0
2019-07-12,16.3,16.41,16.15,16.18,65449,12.567665517142,12.6524779838221,12.4520121534873,12.4751428262182,84885.9876597515,0.0,1.0
2019-07-15,16.07,16.31,15.9,16.31,74166,12.3903303595381,12.5753757413856,12.2592565473961,12.5753757413856,96191.7548132616,0.0,1.0
2019-07-16,16.11,16.25,16.04,16.05,41557,12.4211712565127,12.5291143959237,12.3671996868072,12.3749099110508,53898.5620739248,0.0,1.0
2019-07-17,16.01,16.38,15.94,16.38,83286,12.3440690140762,12.6293473110911,12.2900974443707,12.6293473110911,108020.204559735,0.0,1.0
2019-07-18,16.16,16.3,16.0,16.02,60200,12.4597223777309,12.567665517142,12.3363587898326,12.3517792383199,78078.1441598354,0.0,1.0
2019-07-19,16.1,16.29,16.06,16.1,65658,12.413461032269,12.5599552928983,12.3826201352945,12.413461032269,85157.0562997755,0.0,1.0
2019-07-22,15.99,16.11,15.86,16.06,45932,12.3286485655889,12.4211712565127,12.2284156504216,12.3826201352945,59572.8458064712,0.0,1.0
2019-07-23,16.08,16.17,15.97,16.05,79544,12.3980405837818,12.4674326019746,12.3132281171017,12.3749099110508,103166.908622092,0.0,1.0
2019-07-24,16.6,16.65,16.08,16.08,96566,12.7989722444513,12.8375233656695,12.3980405837818,12.3980405837818,125244.087523898,0.0,1.0
2019-07-25,16.98,17.19,15.97,16.67,128983,13.0919607657098,13.2538754748264,12.3132281171017,12.8529438141568,167288.260268572,0.0,1.0
2019-07-26,17.41,17.46,17.04,17.04,205382,13.4235004081866,13.4620515294048,13.1382221111717,13.1382221111717,266376.169498925,0.0,1.0
2019-07-29,17.22,17.48,17.16,17.34,65153,13.2770061475573,13.4774719778921,13.2307448020955,13.3695288384811,84502.0818346471,0.0,1.0
2019-07-30,17.57,17.65,17.11,17.11,150685,13.5468639960849,13.6085457900341,13.1921936808772,13.1921936808772,195435.301540279,0.0,1.0
2019-07-31,17.42,17.84,17.37,17.52,199723,13.4312106324302,13.7550400506633,13.392659511212,13.5083128748667,259036.564552073,0.0,1.0
2019-08-01,17.08,17.73,17.06,17.33,133130,13.1690630081463,13.6702275839832,13.153642559659,13.3618186142374,172666.832757456,0.0,1.0
2019-08-02,16.9,17.0,16.7,17.0,63333,13.0302789717607,13.1073812141971,12.8760744868878,13.1073812141971,82141.5798019076,0.0,1.0
2019-08-05,16.35,16.72,16.09,16.64,93326,12.6062166383602,12.8914949353751,12.4057508080254,12.8298131414259,121041.875113966,0.0,1.0
2019-08-06,16.34,16.57,16.07,16.41,57982,12.5985064141165,12.7758415717204,12.3903303595381,12.6524779838221,75201.4444298269,0.0,1.0
2019-08-07,16.16,16.23,16.0,16.08,66909,12.4597223777309,12.5136939474364,12.3363587898326,12.3980405837818,86779.5772024988,0.0,1.0
2019-08-08,16.48,16.62,16.24,16.24,100988,12.7064495535276,12.8143926929386,12.5214041716801,12.5214041716801,130979.329275971,0.0,1.0
2019-08-09,16.35,16.47,16.26,16.4,58650,12.6062166383602,12.6987393292839,12.5368246201674,12.6447677595784,76067.8264945902,0.0,1.0
2019-08-12,16.42,16.48,16.2,16.25,67362,12.6601882080657,12.7064495535276,12.4905632747055,12.5291143959237,87367.1087524057,0.0,1.0
2019-08-13,16.48,16.66,16.36,16.42,53359,12.7064495535276,12.8452335899132,12.6139268626038,12.6601882080657,69205.5098708412,0.0,1.0
2019-08-14,16.17,16.42,15.97,16.17,80563,12.4674326019746,12.6601882080657,12.3132281171017,12.4674326019746,104488.530364598,0.0,1.0
2019-08-15,16.0,16.25,15.98,16.19,44259,12.3363587898326,12.5291143959237,12.3209383413453,12.4828530504619,57402.9997071453,0.0,1.0
2019-08-16,16.34,16.44,16.07,16.07,61846,12.5985064141165,12.675608656553,12.3903303595381,12.3903303595381,80212.9718224117,0.0,1.0
2019-08-19,16.44,16.55,16.2,16.55,66538,12.675608656553,12.7604211232331,12.4905632747055,12.7604211232331,86298.3979419786,0.0,1.0
2019-08-20,16.27,16.51,16.2,16.39,33628,12.544534844411,12.7295802262585,12.4905632747055,12.6370575353348,43614.8144818429,0.0,1.0
2019-08-21,16.36,16.41,16.29,16.39,34189,12.6139268626038,12.6524779838221,12.5599552928983,12.6370575353348,44342.4197787477,0.0,1.0
2019-08-22,16.3,16.45,16.23,16.42,46869,12.567665517142,12.6833188807966,12.5136939474364,12.6601882080657,60788.1152595898,0.0,1.0
2019-08-23,15.93,16.35,15.91,16.23,140635,12.2823872201271,12.6062166383602,12.2669667716398,12.5136939474364,182400.661194658,0.0,1.0
2019-08-26,16.28,16.28,15.98,16.09,60436,12.5522450686547,12.5522450686547,12.3209383413453,12.4057508080254,78384.2312366078,0.0,1.0
2019-08-27,15.97,16.36,15.94,16.36,108728,12.3132281171017,12.6139268626038,12.2900974443707,12.6139268626038,141017.947810806,0.0,1.0
2019-08-28,16.16,16.3,15.89,15.9,117469,12.4597223777309,12.567665517142,12.2515463231525,12.2592565473961,152354.84246365,0.0,1.0
2019-08-29,16.29,16.48,16.29,16.29,39633,12.5599552928983,12.7064495535276,12.5599552928983,12.5599552928983,51403.1742107434,0.0,1.0
2019-08-30,16.26,16.41,16.13,16.37,55371,12.5368246201674,12.6524779838221,12.436591705,12.6216370868475,71815.031898243,0.0,1.0
2019-09-03,15.98,16.21,15.95,16.2,95696,12.3209383413453,12.4982734989491,12.2978076686144,12.4905632747055,124115.715673083,0.0,1.0
2019-09-04,16.04,16.16,15.98,16.08,93111,12.3671996868072,12.4597223777309,12.3209383413453,12.3980405837818,120763.02459911,0.0,1.0
2019-09-05,16.26,16.7,15.94,16.0,93759,12.5368246201674,12.8760744868878,12.2900974443707,12.3363587898326,121603.467081096,0.0,1.0
2019-09-06,16.1,16.3,16.05,16.3,63376,12.413461032269,12.567665517142,12.3749099110508,12.567665517142,82197.3499048794,0.0,1.0
2019-09-09,16.61,16.72,16.02,16.16,81082,12.806682468695,12.8914949353751,12.3517792383199,12.4597223777309,105161.66253767,0.0,1.0
2019-09-10,16.95,17.03,16.44,16.62,92120,13.0688300929789,13.1305118869281,12.675608656553,12.8143926929386,119477.718272492,0.0,1.0
2019-09-11,17.33,17.37,16.79,17.07,115425,13.3618186142374,13.392659511212,12.9454665050806,13.1613527839026,149703.817103804,0.0,1.0
2019-09-12,17.52,17.6,17.15,17.25,109549,13.5083128748667,13.5699946688159,13.2230345778518,13.3001368202883,142082.767683817,0.0,1.0
2019-09-13,17.74,17.86,17.6,17.68,69293,13.6779378082269,13.7704604991506,13.5699946688159,13.631676462765,89871.5754695591,0.0,1.0
2019-09-16,17.77,17.92,17.55,17.64,70198,13.7010684809578,13.8167218446125,13.5314435475976,13.6008355657904,91045.3415902346,0.0,1.0
2019-09-17,17.68,17.73,17.49,17.67,52968,13.631676462765,13.6702275839832,13.4851822021358,13.6239662385214,68698.3910275442,0.0,1.0
2019-09-18,17.64,17.72,17.5,17.63,58065,13.6008355657904,13.6625173597396,13.4928924263794,13.5931253415468,75309.0936983529,0.0,1.0
2019-09-19,17.51,17.96,17.5,17.66,64197,13.500602650623,13.8475627415871,13.4928924263794,13.6162560142777,83262.1697778897,0.0,1.0
2019-09-20,17.45,17.72,17.44,17.49,290006,13.4543413051612,13.6625173597396,13.4466310809175,13.4851822021358,376131.732146464,0.0,1.0
2019-09-23,17.51,17.57,17.23,17.4,62612,13.500602650623,13.5468639960849,13.284716371801,13.4157901839429,81206.4578427844,0.0,1.0
2019-09-24,17.31,17.61,17.2,17.44,65753,13.3463981657501,13.5777048930595,13.26158569907,13.4466310809175,85280.2693179678,0.0,1.0
2019-09-25,17.58,17.66,17.29,17.33,79923,13.5545742203286,13.6162560142777,13.3309777172628,13.3618186142374,103658.463715723,0.0,1.0
2019-09-26,17.27,17.52,17.25,17.47,63887,13.3155572687756,13.5083128748667,13.3001368202883,13.4697617536485,82860.1062448402,0.0,1.0
2019-09-27,17.42,17.55,17.37,17.38,115309,13.4312106324302,13.5314435475976,13.392659511212,13.4003697354557,149553.367523695,0.0,1.0
2019-09-30,17.36,17.55,17.36,17.46,174502,13.3849492869684,13.5314435475976,13.3849492869684,13.4620515294048,226325.45369069,0.0,1.0
2019-10-01,17.04,17.59,16.97,17.49,83709,13.1382221111717,13.5622844445722,13.0842505414662,13.4851822021358,108568.826735476,0.0,1.0
2019-10-02,16.97,16.99,16.72,16.93,85538,13.0842505414662,13.0996709899535,12.8914949353751,13.0534096444916,110941.001580465,0.0,1.0
2019-10-03,16.79,16.83,16.57,16.81,58049,13.0379891960043,13.0690505163045,12.8671519343533,13.0535198561544,74754.066393819,0.12,1.0
2019-10-04,16.97,16.99,16.75,16.78,112293,13.1777651373552,13.1932957975053,13.0069278757041,13.0302238659293,144608.147901964,0.0,1.0
2019-10-07,16.88,17.08,16.81,16.91,86265,13.1078771666797,13.2631837681807,13.0535198561544,13.1311731569049,111089.933288477,0.0,1.0
2019-10-08,16.6,16.77,16.57,16.67,41423,12.8904479245784,13.0224585358542,12.8671519343533,12.9448052351038,53343.5148276657,0.0,1.0
2019-10-09,16.67,16.88,16.57,16.7,44349,12.9448052351038,13.1078771666797,12.8671519343533,12.9681012253289,57111.5452548616,0.0,1.0
2019-10-10,16.74,16.93,16.7,16.74,54091,12.9991625456291,13.146703817055,12.9681012253289,12.9991625456291,69657.0518925055,0.0,1.0
2019-10-11,17.01,17.25,16.99,16.99,93925,13.2088264576554,13.3951943794565,13.1932957975053,13.1932957975053,120954.291823105,0.0,1.0
2019-10-14,16.97,17.09,16.81,16.89,50453,13.1777651373552,13.2709490982557,13.0535198561544,13.1156424967548,64972.1254761897,0.0,1.0
2019-10-15,17.12,17.22,16.86,17.0,51139,13.2942450884809,13.3718983892314,13.0923465065297,13.2010611275803,65855.5393084032,0.0,1.0
2019-10-16,17.27,17.36,17.08,17.19,64092,13.4107250396066,13.480613010282,13.2631837681807,13.3486023990062,82536.0923239441,0.0,1.0
2019-10-17,17.41,17.46,17.26,17.34,65886,13.5194396606573,13.5582663110325,13.4029597095315,13.4650823501319,84846.3611504614,0.0,1.0
2019-10-18,17.49,17.61,17.39,17.43,66467,13.5815623012576,13.6747462621582,13.5039090005072,13.5349703208073,85594.5585797855,0.0,1.0
2019-10-21,17.71,17.89,17.58,17.7,59873,13.7523995629087,13.8921755042595,13.6514502719331,13.7446342328336,77102.9684783046,0.0,1.0
2019-10-22,17.7,17.86,17.42,17.66,80734,13.7446342328336,13.8688795140344,13.5272049907323,13.7135729125334,103967.248294348,0.0,1.0
2019-10-23,17.73,17.73,17.49,17.7,32632,13.7679302230588,13.7679302230588,13.5815623012576,13.7446342328336,42022.6824676237,0.0,1.0
2019-10-24,18.21,18.46,17.8,18.0,201846,14.140666066661,14.3347993185372,13.8222875335841,13.977594135085,259932.286263791,0.0,1.0
2019-10-25,18.13,18.3,18.13,18.22,53893,14.0785434260607,14.2105540373365,14.0785434260607,14.1484313967361,69402.0723899131,0.0,1.0
2019-10-28,18.29,18.3,18.11,18.22,136542,14.2027887072614,14.2105540373365,14.0630127659106,14.1484313967361,175835.410317918,0.0,1.0
2019-10-29,18.32,18.45,18.29,18.32,115184,14.2260846974866,14.3270339884622,14.2027887072614,14.2260846974866,148331.106194863,0.0,1.0
2019-10-30,18.39,18.46,18.16,18.35,126789,14.2804420080119,14.3347993185372,14.1018394162858,14.2493806877117,163275.738152352,0.0,1.0
2019-10-31,18.26,18.37,18.1,18.3,103448,14.1794927170363,14.2649113478618,14.0552474358355,14.2105540373365,133217.775677579,0.0,1.0
2019-11-01,18.48,18.5,18.3,18.3,86339,14.3503299786873,14.3658606388374,14.2105540373365,14.2105540373365,111185.228658132,0.0,1.0
2019-11-04,18.7,18.83,18.59,18.7,132061,14.5211672403383,14.622116531314,14.4357486095128,14.5211672403383,170064.889352687,0.0,1.0
2019-11-05,18.96,19.14,18.71,18.83,134210,14.7230658222896,14.8628417636404,14.5289325704134,14.622116531314,172832.318398498,0.0,1.0
2019-11-06,18.88,18.97,18.77,18.88,59441,14.6609431816892,14.7308311523646,14.5755245508637,14.6609431816892,76546.6495635581,0.0,1.0
2019-11-07,18.85,19.1,18.78,19.04,87017,14.6376471914641,14.8317804433402,14.5832898809387,14.78518846289,112058.340288221,0.0,1.0
2019-11-08,18.79,18.92,18.64,18.82,36238,14.5910552110138,14.6920045019894,14.4745752598881,14.6143512012389,46666.4000754397,0.0,1.0
2019-11-11,18.59,18.75,18.55,18.67,88305,14.4357486095128,14.5599938907136,14.4046872892126,14.4978712501132,113716.994830336,0.0,1.0
2019-11-12,18.82,18.89,18.61,18.61,99292,14.6143512012389,14.6687085117642,14.4512792696629,14.4512792696629,127865.781673673,0.0,1.0
2019-11-13,18.73,18.8,18.6,18.79,57444,14.5444632305635,14.5988205410888,14.4435139395879,14.5910552110138,73974.9623581203,0.0,1.0
2019-11-14,18.67,18.79,18.53,18.71,63620,14.4978712501132,14.5910552110138,14.3891566290625,14.5289325704134,81928.2623985729,0.0,1.0
2019-11-15,18.62,18.83,18.56,18.8,65593,14.459044599738,14.622116531314,14.4124526192877,14.5988205410888,84469.0429976356,0.0,1.0
2019-11-18,18.51,18.61,18.41,18.57,43635,14.3736259689125,14.4512792696629,14.295972668162,14.4202179493627,56192.0737152108,0.0,1.0
2019-11-19,18.66,18.7,18.43,18.46,82970,14.4901059200382,14.5211672403383,14.3115033283121,14.3347993185372,106846.713788267,0.0,1.0
2019-11-20,18.57,18.67,18.4,18.54,100944,14.4202179493627,14.4978712501132,14.2882073380869,14.3969219591376,129993.186412473,0.0,1.0
2019-11-21,18.58,18.71,18.36,18.67,73311,14.4279832794378,14.5289325704134,14.2571460177867,14.4978712501132,94408.09249767,0.0,1.0
2019-11-22,18.59,18.67,18.52,18.6,63831,14.4357486095128,14.4978712501132,14.3813912989875,14.4435139395879,82199.9829796182,0.0,1.0
2019-11-25,18.81,18.91,18.58,18.6,103553,14.6065858711639,14.6842391719143,14.4279832794378,14.4435139395879,133352.992080468,0.0,1.0
2019-11-26,18.85,18.95,18.71,18.74,111182,14.6376471914641,14.7153004922145,14.5289325704134,14.5522285606385,143177.429581863,0.0,1.0
2019-11-27,18.88,18.99,18.85,18.88,55081,14.6609431816892,14.7463618125147,14.6376471914641,14.6609431816892,70931.9494054667,0.0,1.0
2019-11-29,18.82,18.91,18.72,18.72,40454,14.6143512012389,14.6842391719143,14.5366979004884,14.5366979004884,52095.6605952824,0.0,1.0
2019-12-02,18.66,18.88,18.57,18.88,65674,14.4901059200382,14.6609431816892,14.4202179493627,14.6609431816892,84573.3527941505,0.0,1.0
2019-12-03,18.44,18.55,18.28,18.55,41930,14.3192686583871,14.4046872892126,14.1950233771864,14.4046872892126,53996.4168873336,0.0,1.0
2019-12-04,18.51,18.7,18.45,18.51,153403,14.3736259689125,14.5211672403383,14.3270339884622,14.3736259689125,197548.589071491,0.0,1.0
2019-12-05,18.64,18.74,18.59,18.59,55777,14.4745752598881,14.5522285606385,14.4357486095128,14.4357486095128,71828.2409903362,0.0,1.0
2019-12-06,18.78,18.93,18.73,18.75,96103,14.5832898809387,14.6997698320644,14.5444632305635,14.5599938907136,123759.06635162,0.0,1.0
2019-12-09,18.75,18.85,18.71,18.72,84542,14.5599938907136,14.6376471914641,14.5289325704134,14.5366979004884,108871.096505818,0.0,1.0
2019-12-10,18.88,18.94,18.76,18.77,62458,14.6609431816892,14.7075351621395,14.5677592207886,14.5755245508637,80431.8675399255,0.0,1.0
2019-12-11,18.95,18.99,18.8,18.94,46048,14.7153004922145,14.7463618125147,14.5988205410888,14.7075351621395,59299.4754311457,0.0,1.0
2019-12-12,19.24,19.38,18.81,18.99,87214,14.9404950643909,15.0492096854416,14.6065858711639,14.7463618125147,112312.032015547,0.0,1.0
2019-12-13,19.1,19.34,18.98,19.23,59547,14.8317804433402,15.0181483651414,14.7385964824397,14.9327297343159,76683.1537417138,0.0,1.0
2019-12-16,19.26,19.39,19.11,19.29,109037,14.956025724541,15.0569750155166,14.8395457734153,14.9793217147661,140415.151637114,0.0,1.0
2019-12-17,19.42,19.45,19.17,19.32,203690,15.0802710057417,15.1035669959669,14.8861377538656,15.0026177049913,262306.943853589,0.0,1.0
2019-12-18,19.36,19.48,19.28,19.36,55600,15.0336790252915,15.126862986192,14.9715563846911,15.0336790252915,71600.3047683219,0.0,1.0
2019-12-19,19.35,19.37,19.25,19.36,48322,15.0259136952164,15.0414443553665,14.9482603944659,15.0336790252915,62227.8763851594,0.0,1.0
2019-12-20,19.25,19.46,19.1,19.41,266524,14.9482603944659,15.1113323260419,14.8317804433402,15.0725056756667,343223.014893387,0.0,1.0
2019-12-23,19.1,19.21,19.05,19.21,42326,14.8317804433402,14.9171990741658,14.792953792965,14.9171990741658,54506.3758925181,0.0,1.0
2019-12-24,19.13,19.19,19.02,19.13,18306,14.8550764335654,14.9016684140157,14.7696578027399,14.8550764335654,23574.0140123903,0.0,1.0
2019-12-26,19.07,19.17,19.0,19.13,31415,14.8084844531151,14.8861377538656,14.7541271425898,14.8550764335654,40455.4599693676,0.0,1.0
2019-12-27,18.95,19.06,18.89,19.05,56060,14.7153004922145,14.80071912304,14.6687085117642,14.792953792965,72192.6813905062,0.0,1.0
2019-12-30,19.02,19.15,18.96,19.01,58643,14.7696578027399,14.8706070937155,14.7230658222896,14.7618924726648,75519.0049015953,0.0,1.0
2019-12-31,19.0,19.07,18.9,18.9,78403,14.7541271425898,14.8084844531151,14.6764738418393,14.6764738418393,100965.444150193,0.0,1.0
2020-01-02,18.79,18.98,18.64,18.98,59736,14.6842391719143,14.8327226973355,14.5670153360555,14.8327226973355,76438.3790579239,0.12,1.0
2020-01-03,18.7,18.75,18.44,18.61,56507,14.6139048703991,14.652979482352,14.4107168882438,14.5435705688838,72306.5402006509,0.0,1.0
2020-01-06,18.66,18.68,18.42,18.55,60947,14.5826451808367,14.5982750256179,14.3950870434626,14.4966810345402,77987.9785798057,0.0,1.0
2020-01-07,18.53,18.64,18.5,18.6,101366,14.4810511897591,14.5670153360555,14.4576064225873,14.5357556464932,129708.261878691,0.0,1.0
2020-01-08,18.65,18.73,18.48,18.56,56197,14.5748302584461,14.6373496375708,14.4419765778061,14.5044959569308,71909.8631967012,0.0,1.0
2020-01-09,18.52,18.7,18.47,18.68,61161,14.4732362673685,14.6139048703991,14.4341616554155,14.5982750256179,78261.8136728549,0.0,1.0
2020-01-10,18.49,18.65,18.4,18.49,105040,14.4497915001967,14.5748302584461,14.3794571986814,14.4497915001967,134409.524177118,0.0,1.0
2020-01-13,18.5,18.52,18.32,18.49,68772,14.4576064225873,14.4732362673685,14.3169378195567,14.4497915001967,88000.8739214465,0.0,1.0
2020-01-14,18.47,18.62,18.39,18.49,98682,14.4341616554155,14.5513854912744,14.3716422762908,14.4497915001967,126273.806786428,0.0,1.0
2020-01-15,18.36,18.46,18.26,18.38,50472,14.3481975091191,14.4263467330249,14.2700482852132,14.3638273539002,64584.1346560117,0.0,1.0
2020-01-16,18.62,18.7,18.45,18.47,82559,14.5513854912744,14.6139048703991,14.4185318106344,14.4341616554155,105642.763771312,0.0,1.0
2020-01-17,18.57,18.75,18.5,18.75,81894,14.5123108793214,14.652979482352,14.4576064225873,14.652979482352,104791.827617678,0.0,1.0
2020-01-21,18.2,18.55,18.15,18.47,61798,14.2231587508697,14.4966810345402,14.1840841389167,14.4341616554155,79076.9209358102,0.0,1.0
2020-01-22,18.05,18.24,18.0,18.24,50521,14.1059349150109,14.254418440432,14.0668603030579,14.254418440432,64646.8352147005,0.0,1.0
2020-01-23,18.06,18.17,17.64,17.95,202617,14.1137498374014,14.1997139836979,13.7855230969968,14.027785691105,259269.36938495,0.0,1.0
2020-01-24,18.02,18.14,17.97,18.14,144510,14.0824901478391,14.1762692165261,14.0434155358861,14.1762692165261,184915.464002621,0.0,1.0
2020-01-27,17.91,18.06,17.66,17.74,55468,13.9965260015426,14.1137498374014,13.8011529417779,13.8636723209026,70977.0324357995,0.0,1.0
2020-01-28,17.68,18.13,17.61,17.96,41919,13.8167827865591,14.1684542941356,13.762078329825,14.0356006134956,53639.6881567079,0.0,1.0
2020-01-29,17.42,17.62,17.4,17.62,66664,13.6135948044038,13.7698932522156,13.5979649596226,13.7698932522156,85303.4702945868,0.0,1.0
2020-01-30,17.45,17.87,17.08,17.44,66285,13.6370395715756,13.9652663119803,13.3478874431238,13.629224649185,84818.5006671767,0.0,1.0
2020-01-31,16.92,17.32,16.85,17.29,132548,13.2228486848744,13.5354455804979,13.1681442281403,13.5120008133262,169608.850063106,0.0,1.0
2020-02-03,17.09,17.17,16.95,16.95,65440,13.3557023655144,13.4182217446391,13.2462934520462,13.2462934520462,83737.2359306036,0.0,1.0
2020-02-04,17.29,17.39,17.16,17.26,89451,13.5120008133262,13.5901500372321,13.4104068222485,13.4885560461544,114461.789291387,0.0,1.0
2020-02-05,17.745,17.78,17.43,17.47,58639,13.8675797820979,13.894932010465,13.6214097267944,13.6526694163568,75034.6543052363,0.0,1.0
2020-02-06,17.57,17.88,17.54,17.85,54393,13.7308186402626,13.9730812343709,13.7073738730909,13.9496364671991,69601.4589543601,0.0,1.0
2020-02-07,17.28,17.51,17.25,17.51,30401,13.5041858909356,13.6839291059191,13.4807411237638,13.6839291059191,38901.2180551081,0.0,1.0
2020-02-10,17.14,17.26,17.06,17.24,48040,13.3947769774674,13.4885560461544,13.3322575983427,13.4729262013732,61472.1395798621,0.0,1.0
2020-02-11,17.25,17.47,17.19,17.19,48775,13.4807411237638,13.6526694163568,13.4338515894203,13.4338515894203,62412.6479601955,0.0,1.0
2020-02-12,17.11,17.34,17.07,17.34,39699,13.3713322102956,13.5510754252791,13.3400725207333,13.5510754252791,50798.9689671306,0.0,1.0
2020-02-13,17.2,17.31,17.07,17.07,50126,13.4416665118109,13.5276306581074,13.3400725207333,13.3400725207333,64141.3919354741,0.0,1.0
2020-02-14,17.07,17.22,17.01,17.2,52457,13.3400725207333,13.4572963565921,13.2931829863897,13.4416665118109,67124.1470845301,0.0,1.0
2020-02-18,16.97,17.04,16.89,16.99,50769,13.2619232968274,13.3166277535615,13.1994039177027,13.2775531416085,64964.1768178606,0.0,1.0
2020-02-19,16.95,17.08,16.95,16.96,60102,13.2462934520462,13.3478874431238,13.2462934520462,13.2541083744368,76906.7138432324,0.0,1.0
2020-02-20,17.05,17.07,16.9,16.95,64424,13.3244426759521,13.3400725207333,13.2072188400933,13.2462934520462,82437.1590402382,0.0,1.0
2020-02-21,16.97,17.05,16.91,17.05,61221,13.2619232968274,13.3244426759521,13.2150337624838,13.3244426759521,78338.5898671678,0.0,1.0
2020-02-24,16.63,16.71,16.29,16.58,66183,12.9962159355474,13.0587353146721,12.7305085742674,12.9571413235945,84687.9811368448,0.0,1.0
2020-02-25,16.11,16.73,16.04,16.57,68399,12.5898399712368,13.0743651594533,12.5351355145027,12.9493264012039,87523.5819134682,0.0,1.0
2020-02-26,16.15,16.39,16.12,16.2,51743,12.6210996607992,12.8086577981733,12.5976548936274,12.6601742727521,66210.5103722067,0.0,1.0
2020-02-27,15.7,16.33,15.67,15.89,94721,12.2694281532227,12.7617682638298,12.245983386051,12.4179116786439,121205.298358538,0.0,1.0
2020-02-28,15.02,15.51,14.76,15.27,231776,11.7380134306628,12.1209446278016,11.5348254485075,11.9333864904275,296581.320217779,0.0,1.0
2020-03-02,15.81,15.88,14.9,15.1,125593,12.3553922995192,12.4100967562533,11.6442343619757,11.8005328097875,160709.209539002,0.0,1.0
2020-03-03,15.32,15.97,15.29,15.74,92598,11.9724611023804,12.4804310577686,11.9490163352086,12.3006878427851,118488.700683099,0.0,1.0
2020-03-04,15.54,15.57,15.03,15.39,85565,12.1443893949733,12.1678341621451,11.7458283530534,12.0271655591145,109489.251106389,0.0,1.0
2020-03-05,14.67,15.43,14.44,15.18,154128,11.4644911469922,12.0584252486769,11.2847479320087,11.8630521889122,197222.687950979,0.0,1.0
2020-03-06,14.39,14.65,14.08,14.31,105230,11.2456733200557,11.448861302211,11.0034107259475,11.183153940931,134652.648792442,0.0,1.0
2020-03-09,12.48,13.87,12.4,13.54,142033,9.75302314345349,10.8392973557452,9.69050376432878,10.5814049168558,181745.886780736,0.0,1.0
2020-03-10,12.74,13.16,12.36,12.84,124247,9.95621112560877,10.2844378660135,9.65924407476643,10.0343603495146,158986.863579916,0.0,1.0
2020-03-11,12.02,12.6,11.85,12.21,108308,9.39353671348645,9.84680221214054,9.26068303284646,9.54202023890762,138591.267560694,0.0,1.0
2020-03-12,10.59,11.49,10.5,11.16,169827,8.2760028116324,8.9793458267853,8.20566851011712,8.72145338789591,217311.179192949,0.0,1.0
2020-03-13,11.98,12.03,10.75,11.44,174200,9.3622770239241,9.40135163587704,8.40104156988181,8.94027121483236,222906.884155121,0.0,1.0
2020-03-16,9.67,10.99,9.66,10.62,178264,7.55702995169833,8.58859970725591,7.54921502930775,8.29944757880417,228107.191716582,0.0,1.0
2020-03-17,10.47,10.49,9.27,9.75,220649,8.18222374294535,8.19785358772653,7.24443305607482,7.61954933082304,282343.174982453,0.0,1.0
2020-03-18,8.86,10.06,8.79,9.66,161330,6.92402123806073,7.86181192493126,6.86931678132661,7.54921502930775,206438.390475004,0.0,1.0
2020-03-19,9.0,9.56,8.44,8.75,272803,7.03343015152896,7.47106580540187,6.59579449765604,6.83805709176426,349079.602285703,0.0,1.0
2020-03-20,7.97,9.19,7.89,8.98,344203,6.22849314529842,7.18191367695012,6.16597376617372,7.01780030674778,440443.273518055,0.0,1.0
2020-03-23,8.15,8.91,7.42,8.14,215644,6.369161748329,6.96309585001367,5.79867241381609,6.36134682593841,275938.760773518,0.0,1.0
2020-03-24,9.0,9.19,8.35,8.71,279008,7.03343015152896,7.18191367695012,6.52546019614075,6.80679740220191,357019.540380895,0.0,1.0
2020-03-25,9.01,9.25,8.71,9.07,287705,7.04124507391954,7.22880321129365,6.80679740220191,7.08813460826307,368148.249746551,0.0,1.0
2020-03-26,9.77,9.77,9.0,9.09,157784,7.63517917560421,7.63517917560421,7.03343015152896,7.10376445304425,201900.917391111,0.0,1.0
2020-03-27,9.63,10.01,9.15,9.3,143379,7.52577026213598,7.82273731297832,7.15065398738777,7.26787782324659,183468.232739823,0.0,1.0
2020-03-30,9.75,9.91,9.44,9.62,180508,7.61954933082304,7.74458808907244,7.37728673671482,7.51795533974539,230978.621383884,0.0,1.0
2020-03-31,9.86,10.03,9.58,9.58,239713,7.7055134771195,7.83836715775949,7.48669565018304,7.48669565018304,306737.531122138,0.0,1.0
2020-04-01,9.04,9.53,8.98,9.38,162340,7.06468984109131,7.44762103823011,7.01780030674778,7.33039720237129,207730.789745938,0.0,1.0
2020-04-02,9.29,9.46,8.96,8.98,234270,7.35384196954305,7.48841173647764,7.09261830431709,7.10845004160351,295949.832619973,0.12,1.0
2020-04-03,9.04,9.41,8.86,9.26,134346,7.15594525346278,7.44883239326158,7.01345961788498,7.33009436361342,169717.318534865,0.0,1.0
2020-04-06,9.45,9.72,9.11,9.48,205048,7.48049586783443,7.69422432120113,7.21135633396525,7.50424347376406,259034.1114059,0.0,1.0
2020-04-07,9.37,9.87,9.19,9.64,328266,7.41716891868874,7.81296235084929,7.27468328311094,7.63089737205544,414693.5918164,0.0,1.0
2020-04-08,10.05,10.16,9.49,9.49,120170,7.95544798642709,8.04252254150241,7.51215934240727,7.51215934240727,151808.987006199,0.0,1.0
2020-04-09,11.21,11.28,10.36,10.4,174551,8.87368874903957,8.92909982954205,8.20083991436663,8.23250338893948,220507.701513847,0.0,1.0
2020-04-13,10.73,11.11,10.42,11.11,140484,8.49372705416544,8.79453006260746,8.2483351262259,8.79453006260746,177471.363323449,0.0,1.0
2020-04-14,10.06,11.0,9.91,10.98,134852,7.9633638550703,8.70745550753214,7.84462582542214,8.69162377024572,170356.540865107,0.0,1.0
2020-04-15,9.33,9.75,9.29,9.66,133623,7.3855054441159,7.71797192713076,7.35384196954305,7.64672910934186,168803.963308058,0.0,1.0
2020-04-16,9.04,9.52,8.8,9.31,243254,7.15594525346278,7.5359069483369,6.96596440602571,7.36967370682947,307299.187194856,0.0,1.0
2020-04-17,10.05,10.33,9.58,9.67,209887,7.95544798642709,8.177092308437,7.58340216019617,7.65464497798507,265147.1486708,0.0,1.0
2020-04-20,10.03,10.26,9.36,9.69,180051,7.93961624914067,8.12168122793452,7.40925305004553,7.67047671527149,227455.770320821,0.0,1.0
2020-04-21,9.58,9.84,9.33,9.61,132236,7.58340216019617,7.78921474491966,7.3855054441159,7.6071497661258,167051.786683463,0.0,1.0
2020-04-22,9.48,9.87,9.34,9.81,108367,7.50424347376406,7.81296235084929,7.39342131275911,7.76546713899003,136898.431346432,0.0,1.0
2020-04-23,10.1,10.32,9.48,9.53,198919,7.99502732964315,8.16917643979379,7.50424347376406,7.54382281698012,251291.436184456,0.0,1.0
2020-04-24,10.24,10.49,9.87,10.12,154203,8.1058494906481,8.30374620672838,7.81296235084929,8.01085906692957,194802.373498518,0.0,1.0
2020-04-27,11.07,11.13,10.04,10.3,208728,8.76286658803462,8.81036179989388,7.94753211778388,8.15334470250737,263683.001080385,0.0,1.0
2020-04-28,11.17,11.65,11.01,11.23,128061,8.84202527446673,9.22198696934086,8.71537137617535,8.88952048632599,161777.57081635,0.0,1.0
2020-04-29,12.06,12.21,11.3,11.49,259233,9.54653758371251,9.66527561336067,8.94493156682847,9.09533307104948,327485.222006973,0.0,1.0
2020-04-30,11.38,12.05,11.02,12.05,242185,9.00825851597416,9.5386217150693,8.72328724481856,9.5386217150693,305948.735275828,0.0,1.0
2020-05-01,10.85,11.3,10.52,11.22,140181,8.58871747788397,8.94493156682847,8.32749381265801,8.88160461768278,177088.587896446,0.0,1.0
2020-05-04,10.79,10.89,10.03,10.84,146444,8.54122226602471,8.62038095245682,7.93961624914067,8.58080160924076,185000.543339733,0.0,1.0
2020-05-05,10.34,11.25,10.26,11.04,119227,8.18500817708021,8.90535222361241,8.12168122793452,8.73911898210498,150617.709027112,0.0,1.0
2020-05-06,9.86,10.36,9.81,10.35,109221,7.80504648220608,8.20083991436663,7.76546713899003,8.19292404572342,137977.276939369,0.0,1.0
2020-05-07,10.07,10.34,9.91,10.12,141975,7.97127972371351,8.18500817708021,7.84462582542214,8.01085906692957,179354.921612758,0.0,1.0
2020-05-08,10.85,10.99,10.22,10.37,145884,8.58871747788397,8.69953963888893,8.09001775336168,8.20875578300984,184293.10360666,0.0,1.0
2020-05-11,9.26,10.55,8.87,10.55,518266,7.33009436361342,8.35124141858764,7.02137548652819,8.35124141858764,654717.786966419,0.0,1.0
2020-05-12,9.05,9.69,9.04,9.51,407436,7.16386112210599,7.67047671527149,7.15594525346278,7.52799107969369,514707.8840797,0.0,1.0
2020-05-13,8.4,9.05,8.34,9.05,290380,6.64932966029727,7.16386112210599,6.601834448438,7.16386112210599,366832.767303487,0.0,1.0
2020-05-14,8.42,8.65,7.93,8.14,343111,6.66516139758369,6.84722637637755,6.27728383406635,6.44351707557378,433447.061169043,0.0,1.0
2020-05-15,8.69,8.86,8.3,8.44,271555,6.87888985095039,7.01345961788498,6.57017097386516,6.68099313487011,343051.42270507,0.0,1.0
2020-05-18,9.56,9.7,9.18,9.27,270614,7.56757042290975,7.6783925839147,7.26676741446773,7.33801023225663,341862.671296459,0.0,1.0
2020-05-19,9.01,9.61,9.0,9.56,191968,7.13219764753314,7.6071497661258,7.12428177888993,7.56757042290975,242510.340497678,0.0,1.0
2020-05-20,9.71,9.72,9.21,9.21,219300,7.68630845255792,7.69422432120113,7.29051502039736,7.29051502039736,277038.452612627,0.0,1.0
2020-05-21,9.86,10.0,9.63,9.65,190324,7.80504648220608,7.91586864321104,7.62298150341223,7.63881324069865,240433.499567011,0.0,1.0
2020-05-22,9.67,9.92,9.49,9.92,179231,7.65464497798507,7.85254169406535,7.51215934240727,7.85254169406535,226419.876425963,0.0,1.0
2020-05-26,10.53,10.64,10.08,10.18,154701,8.33540968130122,8.42248423637654,7.97919559235672,8.05835427878883,195431.489546858,0.0,1.0
2020-05-27,11.02,11.1,10.64,10.94,392506,8.72328724481856,8.78661419396425,8.42248423637654,8.65996029567287,495847.035481859,0.0,1.0
2020-05-28,10.65,11.25,10.59,11.25,143789,8.43040010501975,8.90535222361241,8.38290489316049,8.90535222361241,181646.521033821,0.0,1.0
2020-05-29,10.26,10.47,9.8,10.43,165389,8.12168122793452,8.28791446944195,7.75755127034681,8.25625099486911,208933.482166666,0.0,1.0
2020-06-01,10.22,10.5,10.06,10.35,319358,8.09001775336168,8.31166207537159,7.9633638550703,8.19292404572342,403440.246919577,0.0,1.0
2020-06-02,10.25,10.49,10.18,10.38,85658,8.11376535929131,8.30374620672838,8.05835427878883,8.21667165165305,108210.486885054,0.0,1.0
2020-06-03,10.87,11.1,10.46,10.57,147080,8.60454921517039,8.78661419396425,8.27999860079874,8.36707315587406,185803.992750867,0.0,1.0
2020-06-04,11.13,11.21,10.65,10.74,108247,8.81036179989388,8.87368874903957,8.43040010501975,8.50164292280865,136746.837117916,0.0,1.0
2020-06-05,12.01,12.27,11.73,11.86,180530,9.50695824049645,9.71277082521994,9.28531391848654,9.38822021084829,228060.883949647,0.0,1.0
2020-06-08,12.44,12.45,12.01,12.09,145374,9.84734059215453,9.85525646079774,9.50695824049645,9.57028518964214,183648.828135467,0.0,1.0
2020-06-09,12.13,12.33,11.76,12.12,137149,9.60194866421499,9.76026603707921,9.30906152441618,9.59403279557177,173258.307055947,0.0,1.0
2020-06-10,11.34,12.08,11.3,12.06,122497,8.97659504140131,9.56236932099893,8.94493156682847,9.54653758371251,154748.651754168,0.0,1.0
2020-06-11,10.13,10.76,10.1,10.61,181333,8.01877493557278,8.51747466009507,7.99502732964315,8.39873663044691,229075.301995465,0.0,1.0
2020-06-12,10.37,10.87,10.13,10.63,153845,8.20875578300984,8.60454921517039,8.01877493557278,8.41456836773333,194350.117383446,0.0,1.0
2020-06-15,10.33,10.52,9.51,9.87,331236,8.177092308437,8.32749381265801,7.52799107969369,7.81296235084929,418445.548972166,0.0,1.0
2020-06-16,10.8,11.23,10.62,10.94,329329,8.54913813466792,8.88952048632599,8.40665249909012,8.65996029567287,416036.464024003,0.0,1.0
2020-06-17,10.14,10.95,10.11,10.71,168416,8.02669080421599,8.66787616431608,8.00294319828636,8.47789531687902,212757.446580977,0.0,1.0
2020-06-18,10.21,10.46,10.03,10.1,132474,8.08210188471847,8.27999860079874,7.93961624914067,7.99502732964315,167352.448570019,0.0,1.0
2020-06-19,10.29,10.44,10.13,10.36,428884,8.14542883386415,8.26416686351232,8.01877493557278,8.20083991436663,541802.825856425,0.0,1.0
2020-06-22,10.46,10.54,10.08,10.08,125093,8.27999860079874,8.34332554994443,7.97919559235672,7.97919559235672,158028.14023106,0.0,1.0
2020-06-23,10.24,10.73,10.22,10.67,97288,8.1058494906481,8.49372705416544,8.09001775336168,8.44623184230617,122902.494198711,0.0,1.0
2020-06-24,9.88,10.1,9.77,10.02,174141,7.8208782194925,7.99502732964315,7.73380366441718,7.93170038049746,219989.754566418,0.0,1.0
2020-06-25,10.16,10.17,9.8,9.8,121415,8.04252254150241,8.05043841014562,7.75755127034681,7.75755127034681,153381.77712705,0.0,1.0
2020-06-26,9.72,9.97,9.55,9.97,899543,7.69422432120113,7.8921210372814,7.55965455426654,7.8921210372814,1136379.39251491,0.0,1.0
2020-06-29,10.35,10.45,9.8,9.91,165483,8.19292404572342,8.27208273215553,7.75755127034681,7.84462582542214,209052.230979003,0.0,1.0
2020-06-30,10.69,10.82,10.24,10.24,157217,8.4620635795926,8.56496987195434,8.1058494906481,8.1058494906481,198609.915204739,0.0,1.0
2020-07-01,9.99,10.61,9.94,10.57,104763,8.00294319828636,8.49962235573756,7.96288842752416,8.46757853912781,130774.684271669,0.12,1.0
2020-07-02,9.89,10.48,9.85,10.28,104374,7.92283365676197,8.39547995175586,7.89078984015221,8.23526086870708,130289.099168325,0.0,1.0
2020-07-06,10.02,10.38,9.79,10.17,126468,8.02697606074367,8.31537041023147,7.84272411523758,8.14714037303026,157868.835089387,0.0,1.0
2020-07-07,9.58,9.87,9.5,9.87,130853,7.67449407803637,7.90681174845709,7.61040644481686,7.90681174845709,163342.590046111,0.0,1.0
2020-07-08,9.46,9.82,9.26,9.56,152487,7.5783626282071,7.8667569776949,7.41814354515832,7.65847216973149,190348.112220288,0.0,1.0
2020-07-09,9.05,9.78,9.02,9.44,179297,7.24991350795711,7.83471316108514,7.22588064549979,7.56234071990222,223814.787337681,0.0,1.0
2020-07-10,9.48,9.5,9.11,9.11,128435,7.59438453651198,7.61040644481686,7.29797923287174,7.29797923287174,160324.2230027,0.0,1.0
2020-07-13,9.58,9.75,9.33,9.58,145185,7.67449407803637,7.81068029862783,7.4742202242254,7.67449407803637,181233.093133857,0.0,1.0
2020-07-14,9.47,9.7,9.28,9.58,139392,7.58637358235954,7.77062552786563,7.4341654534632,7.67449407803637,174001.744795362,0.0,1.0
2020-07-15,10.1,10.2,9.73,9.76,203911,8.09106369396318,8.17117323548757,7.79465839032295,7.81869125278026,254540.215959073,0.0,1.0
2020-07-16,9.95,10.21,9.82,10.01,101428,7.9708993816766,8.17918418964001,7.8667569776949,8.01896510659123,126611.634606749,0.0,1.0
2020-07-17,9.71,10.26,9.67,9.99,121689,7.77863648201807,8.2192389604022,7.74659266540831,8.00294319828636,151903.253575548,0.0,1.0
2020-07-20,9.48,9.7,9.44,9.65,114459,7.59438453651198,7.77062552786563,7.56234071990222,7.73057075710344,142878.111423413,0.0,1.0
2020-07-21,9.98,10.03,9.64,9.64,116398,7.99493224413392,8.03498701489611,7.722559802951,7.722559802951,145298.54719561,0.0,1.0
2020-07-22,9.88,9.94,9.66,9.85,137098,7.91482270260953,7.96288842752416,7.73858171125588,7.89078984015221,171138.165805459,0.0,1.0
2020-07-23,10.025,10.115,9.86,9.88,133178,8.03098153781989,8.10308012519184,7.89880079430465,7.91482270260953,166244.866049391,0.0,1.0
2020-07-24,9.85,10.09,9.76,10.07,99872,7.89078984015221,8.08305273981074,7.81869125278026,8.06703083150587,124669.294193371,0.0,1.0
2020-07-27,9.79,9.8,9.62,9.8,158510,7.84272411523758,7.85073506939002,7.70653789464612,7.85073506939002,197866.567432226,0.0,1.0
2020-07-28,9.82,9.88,9.68,9.72,109156,7.8667569776949,7.91482270260953,7.75460361956075,7.78664743617051,136258.425554426,0.0,1.0
2020-07-29,10.05,10.12,9.68,9.89,155206,8.05100892320099,8.10708560226806,7.75460361956075,7.92283365676197,193742.214780683,0.0,1.0
2020-07-30,10.54,10.77,10.05,10.28,154151,8.44354567667049,8.62779762217658,8.05100892320099,8.23526086870708,192425.268035108,0.0,1.0
2020-07-31,10.11,10.55,9.87,10.51,159828,8.09907464811562,8.45155663082293,7.90681174845709,8.41951281421317,199511.814646128,0.0,1.0
2020-08-03,10.025,10.19,9.92,10.19,118540,8.03098153781989,8.16316228133513,7.94686651921929,8.16316228133513,147972.38599089,0.0,1.0
2020-08-04,10.09,10.11,9.855,10.05,135773,8.08305273981074,8.09907464811562,7.89479531722843,8.05100892320099,169484.180556278,0.0,1.0
2020-08-05,10.47,10.52,10.18,10.26,122002,8.38746899760342,8.42752376836561,8.15515132718269,8.2192389604022,152293.968581581,0.0,1.0
2020-08-06,10.56,10.61,10.34,10.42,109802,8.45956758497537,8.49962235573756,8.28332659362171,8.34741422684123,137064.821381574,0.0,1.0
2020-08-07,10.87,10.9,10.29,10.47,121293,8.70790716370097,8.73194002615829,8.24327182285952,8.38746899760342,151408.930436925,0.0,1.0
2020-08-10,11.17,11.44,10.87,10.96,93788,8.94823578827413,9.16453155038998,8.70790716370097,8.78000575107292,117074.693245433,0.0,1.0
2020-08-11,11.48,11.75,11.2,11.2,109178,9.19657536699974,9.41287112911558,8.97226865073145,8.97226865073145,136285.887951016,0.0,1.0
2020-08-12,11.45,11.85,11.17,11.74,98366,9.17254250454242,9.49298067063997,8.94823578827413,9.40486017496315,122789.368317698,0.0,1.0
2020-08-13,11.18,11.34,10.8109,11.33,84397,8.95624674242657,9.08442200886559,8.66056242466006,9.07641105471316,105351.99477369,0.0,1.0
2020-08-14,11.31,11.45,11.02,11.06,53817,9.06038914640828,9.17254250454242,8.82807147598755,8.86011529259731,67179.2635133436,0.0,1.0
2020-08-17,11.18,11.31,11.06,11.25,89567,8.95624674242657,9.06038914640828,8.86011529259731,9.01232342149365,111805.657972381,0.0,1.0
2020-08-18,10.96,11.2,10.93,11.2,166311,8.78000575107292,8.97226865073145,8.7559728886156,8.97226865073145,207604.483604952,0.0,1.0
2020-08-19,11.04,11.22,10.96,10.97,88127,8.84409338429243,8.98829055903633,8.78000575107292,8.78801670522536,110008.119286479,0.0,1.0
2020-08-20,10.99,11.06,10.82,10.87,133827,8.80403861353024,8.86011529259731,8.66785239293878,8.70790716370097,167055.006748801,0.0,1.0
2020-08-21,10.82,11.06,10.72,10.9,140979,8.66785239293878,8.86011529259731,8.58774285141439,8.73194002615829,175982.782222117,0.0,1.0
2020-08-24,11.18,11.19,10.7701,10.89,67327,8.95624674242657,8.96425769657901,8.62787773171811,8.72392907200585,84043.6716012205,0.0,1.0
2020-08-25,11.14,11.32,11.07,11.13,126361,8.92420292581682,9.06840010056072,8.86812624674975,8.91619197166438,157735.267978698,0.0,1.0
2020-08-26,10.93,11.15,10.79,11.1,168218,8.7559728886156,8.93221387996926,8.64381953048146,8.89215910920706,209984.974073019,0.0,1.0
2020-08-27,11.05,11.28,10.97,11.0,97814,8.85210433844487,9.03635628395096,8.78801670522536,8.81204956768267,122100.311821435,0.0,1.0
2020-08-28,11.18,11.2313,11.06,11.17,109552,8.95624674242657,8.99734293722858,8.86011529259731,8.94823578827413,136752.748693049,0.0,1.0
2020-08-31,11.18,11.3403,11.12,11.25,194536,8.95624674242657,9.08466233749017,8.90818101751194,9.01232342149365,242837.490139395,0.0,1.0
2020-09-01,11.15,11.24,10.9,11.13,135217,8.93221387996926,9.00431246734121,8.73194002615829,8.91619197166438,168790.130896999,0.0,1.0
2020-09-02,11.115,11.23,10.95,11.11,133201,8.90417554043572,8.99630151318877,8.77199479692048,8.9001700633595,166273.576736735,0.0,1.0
2020-09-03,11.16,11.49,11.11,11.14,120494,8.9402248341217,9.20458632115218,8.9001700633595,8.92420292581682,150411.5461244,0.0,1.0
2020-09-04,11.18,11.5,11.03,11.44,115180,8.95624674242657,9.21259727530462,8.83608243013999,9.16453155038998,143778.129057118,0.0,1.0
2020-09-08,10.86,11.22,10.66,11.11,121850,8.69989620954853,8.98829055903633,8.53967712649976,8.9001700633595,152104.228386958,0.0,1.0
2020-09-09,10.81,10.965,10.66,10.91,145846,8.65984143878634,8.78401122814914,8.53967712649976,8.73995098031073,182058.213322317,0.0,1.0
2020-09-10,10.7,10.99,10.63,10.9,120330,8.57172094310951,8.80403861353024,8.51564426404244,8.73194002615829,150206.826440728,0.0,1.0
2020-09-11,10.55,10.76,10.49,10.75,103868,8.45155663082293,8.61978666802414,8.4034909059083,8.6117757138717,129657.464046751,0.0,1.0
2020-09-14,10.67,10.74,10.52,10.63,118699,8.5476880806522,8.60376475971927,8.42752376836561,8.51564426404244,148170.864220792,0.0,1.0
2020-09-15,10.43,10.74,10.41,10.74,71462,8.35542518099366,8.60376475971927,8.33940327268879,8.60376475971927,89205.3538694198,0.0,1.0
2020-09-16,10.49,10.61,10.3801,10.46,142678,8.4034909059083,8.49962235573756,8.31545051977299,8.37945804345098,178103.628213331,0.0,1.0
2020-09-17,10.31,10.43,10.28,10.31,90366,8.2592937311644,8.35542518099366,8.23526086870708,8.2592937311644,112803.042284906,0.0,1.0
2020-09-18,10.35,10.44,10.13,10.43,361296,8.29133754777415,8.3634361351461,8.1150965564205,8.35542518099366,451002.456292937,0.0,1.0
2020-09-21,9.75,10.12,9.65,10.03,199040,7.81068029862783,8.10708560226806,7.73057075710344,8.03498701489611,248459.791695856,0.0,1.0
2020-09-22,9.56,9.94,9.49,9.78,199769,7.65847216973149,7.96288842752416,7.60239549066442,7.83471316108514,249369.795655595,0.0,1.0
2020-09-23,9.54,9.97,9.46,9.57,226194,7.64245026142661,7.98692128998148,7.5783626282071,7.66648312388393,282355.87883266,0.0,1.0
2020-09-24,9.52,9.81,9.43,9.6,127646,7.62642835312173,7.85874602354246,7.55432976574978,7.69051598634124,159339.321597716,0.0,1.0
2020-09-25,9.59,9.62,9.4202,9.43,201114,7.6825050321888,7.70653789464612,7.54647903068039,7.55432976574978,251048.746719858,0.0,1.0
2020-09-28,10.19,10.28,9.66,9.75,194332,8.16316228133513,8.23526086870708,7.73858171125588,7.81068029862783,242582.838825559,0.0,1.0
2020-09-29,10.04,10.7164,9.76,10.22,103138,8.04299796904855,8.58485890791951,7.81869125278026,8.18719514379245,128746.211796258,0.0,1.0
2020-09-30,10.09,10.28,10.03,10.1,118899,8.08305273981074,8.23526086870708,8.03498701489611,8.09106369396318,148420.522371612,0.0,1.0
2020-10-01,10.16,10.2,9.87,10.05,160911,8.23526086870708,8.26768315559175,8.0001992887932,8.14609957977423,198519.000923485,0.12,1.0
2020-10-02,10.44,10.46,9.85,9.91,76305,8.4622168768998,8.47842802034213,7.98398814535086,8.03262157567787,94138.9486453164,0.0,1.0
2020-10-05,10.67,10.71,10.19,10.19,96304,8.64864502648667,8.68106731337134,8.25957758387059,8.25957758387059,118812.10025999,0.0,1.0
2020-10-06,11.08,11.35,10.65,10.82,220600,8.98097346705457,9.19982390352612,8.63243388304433,8.7702286023042,272158.470233364,0.0,1.0
2020-10-07,11.37,11.48,11.18,11.2,176331,9.21603504696846,9.30519633590131,9.06202918426626,9.07824032770859,217542.952015953,0.0,1.0
2020-10-08,11.605,11.68,11.18,11.5,118563,9.40651598241591,9.46730777032468,9.06202918426626,9.32140747934365,146273.457417399,0.0,1.0
2020-10-09,11.67,11.77,11.59,11.74,109222,9.45920219860351,9.54025791581519,9.39435762483416,9.51594120065169,134749.285747182,0.0,1.0
2020-10-12,11.97,12.0,11.64,11.68,90416,9.70236935023856,9.72668606540207,9.43488548344,9.46730777032468,111547.961217678,0.0,1.0
2020-10-13,11.49,11.94,11.44,11.94,147857,9.31330190762248,9.67805263507505,9.27277404901663,9.67805263507505,182414.029616022,0.0,1.0
2020-10-14,11.135,11.6282,11.12,11.53,116217,9.025554111521,9.42532090880902,9.01339575393925,9.34572419450715,143379.152017728,0.0,1.0
2020-10-15,11.62,11.68,11.0,11.0,101985,9.41867433999767,9.46730777032468,8.91612889328523,8.91612889328523,125820.859414096,0.0,1.0
2020-10-16,11.8,11.95,11.39,11.63,139598,9.5645746309787,9.68615820679622,9.23224619041079,9.42677991171884,172224.742192371,0.0,1.0
2020-10-19,11.785,11.98,11.75,11.89,120809,9.55241627339695,9.71047492195973,9.52404677237286,9.63752477646921,149044.390890401,0.0,1.0
2020-10-20,12.0,12.18,11.78,11.94,100477,9.72668606540207,9.8725863563831,9.54836348753636,9.67805263507505,123960.410759917,0.0,1.0
2020-10-21,12.16,12.18,11.86,11.99,64044,9.85637521294076,9.8725863563831,9.61320806130571,9.7185804936809,79012.3167163442,0.0,1.0
2020-10-22,12.475,12.57,12.06,12.1,98145,10.1117007221576,10.1887036535087,9.77531949572908,9.80774178261375,121083.377429979,0.0,1.0
2020-10-23,12.66,12.72,12.4,12.59,87781,10.2616537989992,10.3102872293262,10.0509089342488,10.204914796951,108297.110949931,0.0,1.0
2020-10-26,12.43,12.46,12.19,12.46,95534,10.0752256494123,10.0995423645758,9.88069192810426,10.0995423645758,117862.136424634,0.0,1.0
2020-10-27,12.04,12.36,12.0,12.34,147859,9.75910835228674,10.0184866473641,9.72668606540207,10.0022755039218,182416.497054555,0.0,1.0
2020-10-28,11.855,12.18,11.85,12.0,206791,9.60915527544512,9.8725863563831,9.60510248958454,9.72668606540207,255122.040879544,0.0,1.0
2020-10-29,12.19,12.24,11.75,11.94,200628,9.88069192810426,9.92121978671011,9.52404677237286,9.67805263507505,247518.629038891,0.0,1.0
2020-10-30,12.4,12.62,12.19,12.26,177507,10.0509089342488,10.2292315121145,9.88069192810426,9.93743093015244,218993.805873589,0.0,1.0
2020-11-02,12.49,12.62,12.35,12.62,101556,10.1238590797393,10.2292315121145,10.010381075643,10.2292315121145,125291.593848683,0.0,1.0
2020-11-03,13.02,13.09,12.564,12.57,113623,10.5534543809612,10.6101933830094,10.183840310476,10.1887036535087,140178.884239917,0.0,1.0
2020-11-04,12.21,12.75,12.1401,12.57,110487,9.8969030715466,10.3346039444897,9.84024512521563,10.1887036535087,136309.940619554,0.0,1.0
2020-11-05,12.705,12.81,12.19,12.19,68680,10.2981288717444,10.3832373748167,9.88069192810426,9.88069192810426,84731.8392367519,0.0,1.0
2020-11-06,12.33,12.85,12.27,12.53,87490,9.99416993220062,10.4156596617014,9.94553650187361,10.156281366624,107938.098643323,0.0,1.0
2020-11-09,14.13,14.63,13.45,13.45,206661,11.4531728420109,11.8584514280694,10.9019939649715,10.9019939649715,254961.657374874,0.0,1.0
2020-11-10,14.74,14.9,14.12,14.13,181326,11.9476127170022,12.0773018645409,11.4450672702898,11.4531728420109,223705.379753105,0.0,1.0
2020-11-11,14.47,14.88,14.17,14.88,108583,11.7287622805307,12.0610907210986,11.4855951288956,12.0610907210986,133960.939135763,0.0,1.0
2020-11-12,13.92,14.5,13.71,14.23,103108,11.2829558358664,11.7530789956942,11.1127388297219,11.5342285592226,127206.326150597,0.0,1.0
2020-11-13,14.26,14.39,14.06,14.26,81366,11.5585452743861,11.6639177067613,11.3964338399628,11.5585452743861,100382.80185407,0.0,1.0
2020-11-16,14.92,15.08,14.395,14.65,129688,12.0935130079832,12.2232021555219,11.6679704926219,11.8746625715117,159998.584259404,0.0,1.0
2020-11-17,14.88,14.92,14.31,14.75,110897,12.0610907210986,12.0935130079832,11.599073132992,11.9557182887234,136815.765518899,0.0,1.0
2020-11-18,14.6,15.0,14.6,15.0,95303,11.8341347129058,12.1583575817526,11.8341347129058,12.1583575817526,117577.147274027,0.0,1.0
2020-11-19,14.62,14.63,14.12,14.51,97299,11.8503458563482,11.8584514280694,11.4450672702898,11.7611845674153,120039.650930354,0.0,1.0
2020-11-20,14.5,14.54,14.06,14.28,85799,11.7530789956942,11.7855012825788,11.3964338399628,11.5747564178285,105851.879363338,0.0,1.0
2020-11-23,14.84,14.94,14.565,14.71,133541,12.0286684342139,12.1097241514256,11.8057652118818,11.9232960018387,164752.104593987,0.0,1.0
2020-11-24,15.57,15.62,14.99,15.0,123243,12.6203751698592,12.660903028465,12.1502520100314,12.1583575817526,152047.263585541,0.0,1.0
2020-11-25,15.25,15.38,15.03,15.35,152340,12.3609968747818,12.466369307157,12.1826742969161,12.4420525919935,187944.793088625,0.0,1.0
2020-11-27,15.08,15.38,14.71,15.2,65062,12.2232021555219,12.466369307157,11.9232960018387,12.3204690161759,80268.242929842,0.0,1.0
2020-11-30,14.3,14.945,14.26,14.89,134335,11.5909675612708,12.1137769372862,11.5585452743861,12.0691962928197,165731.677691745,0.0,1.0
2020-12-01,14.51,15.08,14.25,14.62,146240,11.7611845674153,12.2232021555219,11.550439702665,11.8503458563482,180419.105561773,0.0,1.0
2020-12-02,14.71,14.8,14.49,14.58,108822,11.9232960018387,11.9962461473292,11.744973423973,11.8179235694635,134255.798040504,0.0,1.0
2020-12-03,14.7,14.85,14.5,14.79,65734,11.9151904301175,12.0367740059351,11.7530789956942,11.988140575608,81097.3022770624,0.0,1.0
2020-12-04,15.18,15.18,14.66,14.89,75065,12.3042578727336,12.3042578727336,11.8827681432329,12.0691962928197,92609.1367546122,0.0,1.0
2020-12-07,15.13,15.32,14.85,15.12,58972,12.2637300141278,12.41773587683,12.0367740059351,12.2556244424066,72754.8925956567,0.0,1.0
2020-12-08,15.36,15.42,14.92,14.92,98669,12.4501581637146,12.4987915940417,12.0935130079832,12.0935130079832,121729.846325729,0.0,1.0
2020-12-09,15.45,15.6773,15.33,15.58,97284,12.5231083092052,12.7073479544273,12.4258414485511,12.6284807415803,120021.145141353,0.0,1.0
2020-12-10,15.38,15.45,15.2121,15.26,68082,12.466369307157,12.5231083092052,12.3302767579586,12.369102446503,83994.0751152667,0.0,1.0
2020-12-11,15.28,15.42,15.17,15.18,69053,12.3853135899453,12.4987915940417,12.2961523010124,12.3042578727336,85192.0165232296,0.0,1.0
2020-12-14,15.28,15.5,15.23,15.45,100532,12.3853135899453,12.563636167811,12.3447857313395,12.5231083092052,124028.265319585,0.0,1.0
2020-12-15,15.65,15.7199,15.28,15.38,114859,12.6852197436285,12.7418776899595,12.3853135899453,12.466369307157,141703.761253554,0.0,1.0
2020-12-16,15.79,15.89,15.58,15.72,119974,12.7986977477249,12.8797534649366,12.6284807415803,12.7419587456767,148014.235302709,0.0,1.0
2020-12-17,15.65,15.85,15.47,15.85,118047,12.6852197436285,12.8473311780519,12.5393194526475,12.8473311780519,145636.858275784,0.0,1.0
2020-12-18,15.38,15.95,15.28,15.74,366062,12.466369307157,12.9283868952636,12.3853135899453,12.758169889119,451617.742205645,0.0,1.0
2020-12-21,14.99,15.34,14.81,15.31,115150,12.1502520100314,12.4339470202723,12.0043517190504,12.4096303051088,142062.773560162,0.0,1.0
2020-12-22,14.7,15.06,14.65,15.06,80196,11.9151904301175,12.2069910120796,11.8746625715117,12.2069910120796,98939.3503120348,0.0,1.0
2020-12-23,15.48,15.5,14.9,14.92,114466,12.5474250243687,12.563636167811,12.0773018645409,12.0935130079832,141218.909581741,0.0,1.0
2020-12-24,15.55,15.65,15.28,15.65,43084,12.6041640264168,12.6852197436285,12.3853135899453,12.6852197436285,53153.5608863748,0.0,1.0
2020-12-28,15.71,15.83,15.5417,15.73,64549,12.7338531739555,12.8311200346096,12.5974364018883,12.7500643173979,79635.3449460265,0.0,1.0
2020-12-29,15.34,15.6,15.14,15.53,124385,12.4339470202723,12.6446918850227,12.2718355858489,12.5879528829745,153456.170988109,0.0,1.0
2020-12-30,15.48,15.62,15.24,15.24,79492,12.5474250243687,12.660903028465,12.3528913030606,12.3528913030606,98070.8119482796,0.0,1.0
2020-12-31,15.86,16.49,15.296,15.88,196388,12.8554367497731,13.3660877682067,12.3982825046992,12.8716478932154,242287.659348095,0.0,1.0
2021-01-04,15.43,16.12,15.22,16.03,153112,12.5068971657628,13.0661816145234,12.3366801596183,12.9932314690329,188897.224362515,0.0,1.0
2021-01-05,15.56,15.7823,15.39,15.4,111927,12.612269598138,12.7924564574996,12.4744748788781,12.4825804505993,138086.496363598,0.0,1.0
2021-01-06,16.84,17.2,15.91,15.94,173923,13.6497827784476,13.9415833604096,12.8959646083789,12.9202813235424,214572.156021746,0.0,1.0
2021-01-07,16.73,16.8899,16.48,16.86,121697,13.6578883501687,13.788426087598,13.4537955774525,13.7640165919812,149070.687781311,0.12,1.0
2021-01-08,16.28,16.49,15.9,16.49,113562,13.2905213592796,13.4619592883612,12.9803003447509,13.4619592883612,139105.856724661,0.0,1.0
2021-01-11,16.62,16.67,16.01,16.01,135863,13.5680875301736,13.6089060847168,13.0701011647461,13.0701011647461,166423.090577682,0.0,1.0
2021-01-12,16.95,17.14,16.617,16.69,115412,13.837489990159,13.9926004974233,13.565638416901,13.6252335065341,141371.98302519,0.0,1.0
2021-01-13,16.72,16.9,16.4878,16.83,95357,13.6497246392601,13.7966714356158,13.4601632719613,13.7395254592552,116805.948994325,0.0,1.0
2021-01-14,16.97,17.0,16.83,16.95,115392,13.8538174119763,13.8783085447022,13.7395254592552,13.837489990159,141347.484362482,0.0,1.0
2021-01-15,16.85,16.93,16.568,16.81,94211,13.7558528810725,13.8211625683417,13.5256362334486,13.7231980374379,115402.175621133,0.0,1.0
2021-01-19,16.96,17.07,16.845,16.91,149939,13.8456537010676,13.9354545210628,13.7517710256182,13.8048351465244,183665.249391866,0.0,1.0
2021-01-20,17.07,17.2,16.87,16.95,101469,13.9354545210628,14.0415827628752,13.7721803028898,13.837489990159,124292.740318017,0.0,1.0
2021-01-21,16.8,17.09,16.71,17.07,97382,13.7150343265293,13.9517819428801,13.6415609283514,13.9354545210628,119286.438593552,0.0,1.0
2021-01-22,17.35,17.37,16.57,16.61,183805,14.1640384265049,14.1803658483222,13.5272689756304,13.559923819265,225148.834956029,0.0,1.0
2021-01-25,17.11,17.19,16.75,17.15,119480,13.9681093646974,14.0334190519666,13.674215771986,14.000764208332,146355.011020082,0.0,1.0
2021-01-26,16.83,17.34,16.79,17.13,78843,13.7395254592552,14.1558747155963,13.7068706156206,13.9844367865147,96577.4031959857,0.0,1.0
2021-01-27,16.0,16.62,15.87,16.33,145449,13.0619374538374,13.5680875301736,12.955809212025,13.3313399138228,178165.299613826,0.0,1.0
2021-01-28,16.37,16.75,16.11,16.43,94532,13.3639947574574,13.674215771986,13.1517382738325,13.4129770229093,115795.379157603,0.0,1.0
2021-01-29,15.83,16.37,15.7,16.37,113258,12.9231543683904,13.3639947574574,12.817026126578,13.3639947574574,138733.477051494,0.0,1.0
2021-02-01,16.8,16.87,16.12,16.43,141419,13.7150343265293,13.7721803028898,13.1599019847412,13.4129770229093,173228.81907808,0.0,1.0
2021-02-02,16.92,17.0,16.62,17.0,117318,13.8129988574331,13.8783085447022,13.5680875301736,13.8783085447022,143706.705581302,0.0,1.0
2021-02-03,16.68,16.9,16.43,16.81,107753,13.6170697956255,13.7966714356158,13.4129770229093,13.7231980374379,131990.220141002,0.0,1.0
2021-02-04,17.33,17.33,16.75,16.75,94371,14.1477110046876,14.1477110046876,13.674215771986,13.674215771986,115598.164922801,0.0,1.0
2021-02-05,17.22,17.35,16.92,17.35,69111,14.0579101846925,14.1640384265049,13.8129988574331,14.1640384265049,84656.3539220699,0.0,1.0
2021-02-08,17.48,17.5,16.97,17.27,102470,14.2701666683174,14.2864940901347,13.8538174119763,14.0987287392357,125518.898386574,0.0,1.0
2021-02-09,17.515,17.53,17.0,17.37,78473,14.2987396564976,14.3109852228606,13.8783085447022,14.1803658483222,96124.1779358801,0.0,1.0
2021-02-10,17.47,17.76,17.46,17.5,94071,14.2620029574087,14.4987505737595,14.2538392465001,14.2864940901347,115230.684982174,0.0,1.0
2021-02-11,17.29,17.59,17.08,17.375,105930,14.115056161053,14.3599674883125,13.9436182319714,14.1844477037766,129757.16703513,0.0,1.0
2021-02-12,17.3,17.64,17.0,17.64,138037,14.1232198719617,14.4007860428557,13.8783085447022,14.4007860428557,169086.095214087,0.0,1.0
2021-02-16,17.43,17.52,17.29,17.5,100465,14.2293481137741,14.302821511952,14.115056161053,14.2864940901347,123062.907450055,0.0,1.0
2021-02-17,17.43,17.55,17.26,17.27,69114,14.2293481137741,14.3273126446779,14.0905650283271,14.0987287392357,84660.0287214763,0.0,1.0
2021-02-18,17.26,17.58,17.24,17.29,101225,14.0905650283271,14.3518037774038,14.0742376065098,14.115056161053,123993.856632975,0.0,1.0
2021-02-19,17.65,17.67,17.3,17.3,75204,14.4089497537644,14.4252771755817,14.1232198719617,14.1232198719617,92119.871516189,0.0,1.0
2021-02-22,18.29,18.32,17.145,17.52,115727,14.9314272519179,14.9559183846438,13.9966823528776,14.302821511952,141757.836962848,0.0,1.0
2021-02-23,18.52,19.0,18.26,18.39,130545,15.1191926028168,15.5110507264319,14.9069361191919,15.0130643610044,159908.896163514,0.0,1.0
2021-02-24,18.89,18.9499,18.04,18.6,200467,15.4212499064368,15.4701505347796,14.7273344792017,15.184502290086,245558.67085841,0.0,1.0
2021-02-25,18.15,18.97,18.13,18.94,82835,14.8171352991968,15.486559593706,14.8008078773795,15.46206846098,101467.336272586,0.0,1.0
2021-02-26,17.86,18.37,17.56,18.08,124372,14.580387682846,14.9967369391871,14.3354763555866,14.7599893228363,152347.383918561,0.0,1.0
2021-03-01,18.44,18.475,18.12,18.33,96820,15.0538829155476,15.0824559037279,14.7926441664709,14.9640820955525,118598.026171446,0.0,1.0
2021-03-02,18.1,18.34,17.8,18.3,70094,14.7763167446536,14.9722458064611,14.5314054173941,14.9395909628265,85860.4631941884,0.0,1.0
2021-03-03,18.52,18.78,18.06,18.22,155502,15.1191926028168,15.3314490864417,14.743661901019,14.8742812755573,190479.552424212,0.0,1.0
2021-03-04,18.36,18.92,18.12,18.59,111113,14.9885732282784,15.4457410391627,14.7926441664709,15.1763385791773,136105.995476016,0.0,1.0
2021-03-05,19.14,19.29,18.49,18.76,290973,15.625342679153,15.7477983427827,15.0947014700908,15.3151216646244,356422.469212809,0.0,1.0
2021-03-08,19.62,19.8075,19.16,19.16,180926,16.0172008027681,16.1702703823053,15.6416701009703,15.6416701009703,221622.252459152,0.0,1.0
2021-03-09,19.38,19.6,18.96,19.58,112887,15.8212717409606,16.0008733809508,15.4783958827973,15.9845459591335,138279.026858252,0.0,1.0
2021-03-10,19.82,19.92,19.28,19.28,85330,16.1804750209411,16.2621121300276,15.7396346318741,15.7396346318741,104523.54444546,0.0,1.0
2021-03-11,19.91,19.92,19.3023,19.9,103817,16.2539484191189,16.2621121300276,15.7578397072004,16.2457847082103,127168.883319986,0.0,1.0
2021-03-12,19.94,20.17,19.65,19.98,149861,16.2784395518449,16.4662049027438,16.0416919354941,16.3110943954795,183569.704607303,0.0,1.0
2021-03-15,19.55,20.1,19.17,20.1,102958,15.9600548264076,16.4090589263832,15.6498338118789,16.4090589263832,126116.665756659,0.0,1.0
2021-03-16,19.21,19.39,18.92,19.39,86159,15.6824886555135,15.8294354518692,15.4457410391627,15.8294354518692,105539.014014725,0.0,1.0
2021-03-17,19.3,19.53,18.97,19.28,88707,15.7559620536914,15.9437274045903,15.486559593706,15.7396346318741,108660.143643777,0.0,1.0
2021-03-18,19.39,20.11,19.27,19.63,177586,15.8294354518692,16.4172226372919,15.7314709209654,16.0253645136768,217530.975786846,0.0,1.0
2021-03-19,19.45,19.49,18.87,19.32,697425,15.8784177173211,15.9110725609557,15.4049224846195,15.7722894755087,854298.991970881,0.0,1.0
2021-03-22,18.79,19.35,18.42,19.18,117343,15.3396127973503,15.7967806082346,15.0375554937303,15.6579975227876,143737.328909688,0.0,1.0
2021-03-23,17.87,19.045,17.79,18.53,148545,14.5885513937547,15.5477874255208,14.5232417064855,15.1273563137254,181957.692601089,0.0,1.0
2021-03-24,17.92,19.035,17.88,18.14,128359,14.6293699482979,15.5396237146122,14.5967151046633,14.8089715882882,157231.192329484,0.0,1.0
2021-03-25,18.43,18.95,17.4,17.78,113245,15.045719204639,15.4702321718887,14.2048569810482,14.5150779955768,138717.552920733,0.0,1.0
2021-03-26,18.73,18.95,18.4,18.75,76123,15.2906305318984,15.4702321718887,15.021228071913,15.3069579537157,93245.5850676409,0.0,1.0
2021-03-29,18.5,18.91,18.25,18.73,134110,15.1028651809995,15.4375773282541,14.8987724082833,15.2906305318984,164275.782791289,0.0,1.0
2021-03-30,18.9,19.11,18.58,18.74,66644,15.4294136173454,15.600851546427,15.1681748682687,15.2987942428071,81634.4438769869,0.0,1.0
2021-03-31,18.58,18.89,18.12,18.64,193128,15.2743031100811,15.5291488562665,14.896144906064,15.3236280932138,234925.169033191,0.13,1.0
2021-04-01,18.76,18.77,18.42,18.51,127512,15.4222780594791,15.4304988900012,15.1427698217273,15.2167572964263,155108.415940517,0.0,1.0
2021-04-05,18.88,18.95,18.54,18.93,103340,15.5209280257444,15.5784738393992,15.2414197879927,15.562032178355,125705.060725995,0.0,1.0
2021-04-06,18.67,18.93,18.45,18.85,113423,15.3482905847801,15.562032178355,15.1674323132937,15.4962655341781,137970.244849279,0.0,1.0
2021-04-07,18.5,18.85,18.38,18.82,287837,15.2085364659042,15.4962655341781,15.1098864996389,15.4716030426118,350131.290537916,0.0,1.0
2021-04-08,18.72,18.75,18.24,18.61,121042,15.3893947373907,15.414057228957,14.9947948723294,15.2989656016474,147238.164896418,0.0,1.0
2021-04-09,18.68,18.82,18.35,18.82,106796,15.3565114153022,15.4716030426118,15.0852240080726,15.4716030426118,129909.015534095,0.0,1.0
2021-04-12,19.125,19.19,18.78,18.84,95435,15.7223383735361,15.7757737719298,15.4387197205233,15.488044703656,116089.243955732,0.0,1.0
2021-04-13,18.58,19.17,18.53,19.02,101275,15.2743031100811,15.7593321108856,15.2331989574706,15.636019653054,123193.149071271,0.0,1.0
2021-04-14,18.7,18.84,18.48,18.63,110917,15.3729530763464,15.488044703656,15.19209480486,15.3154072626917,134921.891044564,0.0,1.0
2021-04-15,18.63,18.77,18.21,18.77,55321,15.3154072626917,15.4304988900012,14.970132380763,15.4304988900012,67293.6874823181,0.0,1.0
2021-04-16,18.81,18.96,18.5289,18.86,130706,15.4633822120897,15.5866946699213,15.2322946661131,15.5044863647002,158993.668156105,0.0,1.0
2021-04-19,18.57,18.9062,18.4,18.75,142367,15.266082279559,15.5424666017124,15.1263281606831,15.414057228957,173178.366367116,0.0,1.0
2021-04-20,17.955,18.57,17.78,18.57,82491,14.7605012024492,15.266082279559,14.6166366683123,15.266082279559,100343.876179099,0.0,1.0
2021-04-21,18.42,18.48,17.9,17.9,99882,15.1427698217273,15.19209480486,14.7152866345776,14.7152866345776,121498.673073678,0.0,1.0
2021-04-22,18.18,18.55,18.17,18.39,105177,14.9454698891967,15.2496406185148,14.9372490586746,15.118107330161,127939.628139907,0.0,1.0
2021-04-23,18.69,18.94,18.22,18.22,154230,15.3647322458243,15.5702530088771,14.9783532112851,14.9783532112851,187608.781844109,0.0,1.0
2021-04-26,18.48,18.94,18.42,18.69,103937,15.19209480486,15.5702530088771,15.1427698217273,15.3647322458243,126431.264724964,0.0,1.0
2021-04-27,18.29,18.61,18.22,18.45,55240,15.0358990249399,15.2989656016474,14.9783532112851,15.1674323132937,67195.1572915034,0.0,1.0
2021-04-28,18.35,18.43,18.24,18.32,69170,15.0852240080726,15.1509906522495,14.9947948723294,15.0605615165062,84139.9172674381,0.0,1.0
2021-04-29,18.49,18.8,18.04,18.56,162429,15.2003156353821,15.4551613815675,14.8303782618872,15.2578614490369,197582.226714367,0.0,1.0
2021-04-30,18.34,18.5,18.12,18.35,138627,15.0770031775505,15.2085364659042,14.896144906064,15.0852240080726,168628.947680109,0.0,1.0
2021-05-03,18.57,18.79,18.38,18.62,116635,15.266082279559,15.4469405510454,15.1098864996389,15.3071864321696,141877.392662826,0.0,1.0
2021-05-04,18.45,18.64,18.3,18.53,87087,15.1674323132937,15.3236280932138,15.044119855462,15.2331989574706,105934.552191259,0.0,1.0
2021-05-05,18.16,18.46,18.08,18.46,87546,14.9290282281525,15.1756531438158,14.8632615839756,15.1756531438158,106492.88993921,0.0,1.0
2021-05-06,18.33,18.42,17.87,18.18,88244,15.0687823470284,15.1427698217273,14.6906241430113,14.9454698891967,107341.95257117,0.0,1.0
2021-05-07,18.37,18.422,18.06,18.06,110309,15.1016656691168,15.1444139878318,14.8468199229314,14.8468199229314,134182.306402398,0.0,1.0
2021-05-10,18.01,18.51,17.99,18.39,67630,14.8057157703208,15.2167572964263,14.7892741092766,15.118107330161,82266.6272198476,0.0,1.0
2021-05-11,17.8,18.05,17.67,17.78,65953,14.6330783293565,14.8385990924093,14.5262075325691,14.6166366683123,80226.6873433477,0.0,1.0
2021-05-12,17.5,18.04,17.43,17.88,88938,14.3864534136932,14.8303782618872,14.3289076000384,14.6988449735334,108186.149514695,0.0,1.0
2021-05-13,18.2,18.27,17.41,17.41,75287,14.9619115502409,15.0194573638957,14.3124659389942,14.3124659389942,91580.771307122,0.0,1.0
2021-05-14,18.45,18.5,17.93,18.4,77130,15.1674323132937,15.2085364659042,14.7399491261439,15.1263281606831,93822.6372536866,0.0,1.0
2021-05-17,18.47,18.48,18.21,18.32,65792,15.1838739743379,15.19209480486,14.970132380763,15.0605615165062,80030.8433838268,0.0,1.0
2021-05-18,18.13,18.5,18.11,18.41,69695,14.9043657365861,15.2085364659042,14.8879240755419,15.1345489912052,84778.5388745718,0.0,1.0
2021-05-19,18.03,18.04,17.57,17.78,66842,14.822157431365,14.8303782618872,14.443999227348,14.6166366683123,81308.0865980935,0.0,1.0
2021-05-20,18.07,18.185,17.59,17.93,109054,14.8550407534535,14.9495803044578,14.4604408883922,14.7399491261439,132655.696655822,0.0,1.0
2021-05-21,18.39,18.5,18.17,18.28,104399,15.118107330161,15.2085364659042,14.9372490586746,15.0276781944178,126993.251739241,0.0,1.0
2021-05-24,18.43,18.53,18.26,18.41,88362,15.1509906522495,15.2331989574706,15.0112365333736,15.1345489912052,107485.490380011,0.0,1.0
2021-05-25,17.65,18.55,17.65,18.43,120776,14.5097658715248,15.2496406185148,14.5097658715248,15.1509906522495,146914.596615471,0.0,1.0
2021-05-26,18.23,18.27,17.77,17.77,93992,14.9865740418073,15.0194573638957,14.6084158377902,14.6084158377902,114333.946852697,0.0,1.0
2021-05-27,18.47,18.59,18.305,18.53,179074,15.1838739743379,15.2825239406032,15.0482302707231,15.2331989574706,217829.572715762,0.0,1.0
2021-05-28,18.5,18.53,18.16,18.52,119162,15.2085364659042,15.2331989574706,14.9290282281525,15.2249781269485,144951.291331827,0.0,1.0
2021-06-01,18.6,18.66,18.4,18.49,156777,15.2907447711253,15.340069754258,15.1263281606831,15.2003156353821,190707.008955287,0.0,1.0
2021-06-02,18.26,18.69,18.16,18.69,73780,15.0112365333736,15.3647322458243,14.9290282281525,15.3647322458243,89747.6231891223,0.0,1.0
2021-06-03,18.3,18.36,18.11,18.26,47551,15.044119855462,15.0934448385947,14.8879240755419,15.0112365333736,57842.0876967466,0.0,1.0
2021-06-04,18.36,18.385,18.11,18.3,70971,15.0934448385947,15.1139969149,14.8879240755419,15.044119855462,86330.6934854323,0.0,1.0
2021-06-07,18.33,18.46,18.2,18.34,173751,15.0687823470284,15.1756531438158,14.9619115502409,15.0770031775505,211354.557830485,0.0,1.0
2021-06-08,18.33,18.46,18.1,18.46,94218,15.0687823470284,15.1756531438158,14.8797032450198,15.1756531438158,114608.858249291,0.0,1.0
2021-06-09,18.19,18.445,18.112,18.37,94526,14.9536907197188,15.1633218980326,14.8895682416463,15.1016656691168,114983.51625881,0.0,1.0
2021-06-10,18.05,18.35,18.05,18.3,118226,14.8385990924093,15.0852240080726,14.8385990924093,15.044119855462,143812.720237966,0.0,1.0
2021-06-11,18.21,18.28,18.1081,18.15,126806,14.970132380763,15.0276781944178,14.8863621177427,14.9208073976304,154249.621931687,0.0,1.0
2021-06-14,17.93,18.4,17.8,18.28,82744,14.7399491261439,15.1263281606831,14.6330783293565,15.0276781944178,100651.630972632,0.0,1.0
2021-06-15,18.29,18.3,17.9208,18.295,109132,15.0358990249399,15.044119855462,14.7323859620636,15.040009440201,132750.577580311,0.0,1.0
2021-06-16,18.47,18.56,17.95,18.27,125765,15.1838739743379,15.2578614490369,14.7563907871882,15.0194573638957,152983.3265164,0.0,1.0
2021-06-17,17.85,18.59,17.78,18.59,157774,14.6741824819671,15.2825239406032,14.6166366683123,15.2825239406032,191919.781797785,0.0,1.0
2021-06-18,16.98,17.67,16.85,17.5,271914,13.9589702265434,14.5262075325691,13.852099429756,14.3864534136932,330762.201299093,0.0,1.0
2021-06-21,17.49,17.59,17.05,17.05,156947,14.3782325831711,14.4604408883922,14.0165160401982,14.0165160401982,190913.800713787,0.0,1.0
2021-06-22,17.32,17.65,17.04,17.5,101471,14.2384784642952,14.5097658715248,14.0082952096761,14.3864534136932,123431.567804601,0.0,1.0
2021-06-23,17.5,17.65,17.29,17.34,216938,14.3864534136932,14.5097658715248,14.2138159727289,14.2549201253394,263888.179444319,0.0,1.0
2021-06-24,17.87,17.93,17.445,17.63,116481,14.6906241430113,14.7399491261439,14.3412388458216,14.4933242104806,141690.063658067,0.0,1.0
2021-06-25,17.81,18.1,17.78,17.89,492881,14.6412991598786,14.8797032450198,14.6166366683123,14.7070658040555,599551.345419868,0.0,1.0
2021-06-28,17.64,17.87,17.4,17.87,128347,14.5015450410027,14.6906241430113,14.3042451084721,14.6906241430113,156124.128401387,0.0,1.0
2021-06-29,17.71,17.9,17.67,17.73,132044,14.5590908546575,14.7152866345776,14.5262075325691,14.5755325157017,160621.240937713,0.0,1.0
2021-06-30,17.43,17.895,17.38,17.895,121380,14.3289076000384,14.7111762193166,14.2878034474279,14.7111762193166,147649.315569202,0.0,1.0
2021-07-01,17.61,18.03,17.35,18.03,115306,14.5837533462238,14.931577105759,14.3684338760354,14.931577105759,139232.926654356,0.13,1.0
2021-07-02,17.27,17.6,17.24,17.6,69023,14.3021817313621,14.5754718281397,14.2773371771095,14.5754718281397,83345.8301949904,0.0,1.0
2021-07-06,16.77,17.22,16.56,17.22,75943,13.8881058271535,14.2607741409412,13.714193947386,14.2607741409412,91701.7861075033,0.0,1.0
2021-07-07,16.57,16.97,16.48,16.73,94552,13.7224754654701,14.0537361888369,13.6479418027126,13.8549797548169,114172.303965298,0.0,1.0
2021-07-08,16.19,16.435,16.06,16.435,84533,13.4077777782717,13.6106749713338,13.3001180431774,13.6106749713338,102074.280513353,0.0,1.0
2021-07-09,16.75,16.8,16.45,16.55,47413,13.8715427909852,13.912950381406,13.6230972484601,13.7059124293018,57251.5805895874,0.0,1.0
2021-07-12,16.76,16.78,16.6,16.75,93977,13.8798243090694,13.8963873452377,13.7473200197226,13.8715427909852,113477.986819388,0.0,1.0
2021-07-13,16.45,16.68,16.231,16.68,153828,13.6230972484601,13.813572164396,13.4417320024168,13.813572164396,185748.552906061,0.0,1.0
2021-07-14,16.63,16.78,16.5,16.5,108385,13.7721645739752,13.8963873452377,13.6645048388809,13.6645048388809,130875.763233763,0.0,1.0
2021-07-15,16.87,16.905,16.46,16.46,107400,13.9709210079952,13.9999063212898,13.6313787665443,13.6313787665443,129686.367775119,0.0,1.0
2021-07-16,16.54,17.11,16.515,17.07,100863,13.6976309112176,14.1696774420153,13.6769271160072,14.1365513696786,121792.887457186,0.0,1.0
2021-07-19,15.86,16.235,15.775,15.94,96151,13.134487681494,13.4450446096504,13.0640947777786,13.2007398261674,116103.109384967,0.0,1.0
2021-07-20,16.2,16.63,15.89,15.89,146616,13.4160592963558,13.7721645739752,13.1593322357466,13.1593322357466,177040.004634235,0.0,1.0
2021-07-21,16.39,16.65,16.35,16.43,82844,13.5734081399551,13.7887276101435,13.5402820676184,13.6065342122917,100034.799366498,0.0,1.0
2021-07-22,15.83,16.32,15.66,16.32,109954,13.1096431272415,13.5154375133659,12.9688573198106,13.5154375133659,132770.343411037,0.0,1.0
2021-07-23,15.98,16.08,15.7,16.03,64799,13.2338658985041,13.3166810793458,13.0019833921473,13.2752734889249,78245.3160657346,0.0,1.0
2021-07-26,16.17,16.31,16.01,16.01,58165,13.3912147421033,13.5071559952817,13.2587104527566,13.2587104527566,70234.7074640575,0.0,1.0
2021-07-27,16.17,16.287,15.925,16.0,76743,13.3912147421033,13.4881085036881,13.1883175490411,13.2504289346724,92667.7925713774,0.0,1.0
2021-07-28,16.84,17.21,16.33,16.68,113393,13.9460764537427,14.252492622857,13.52371903145,13.813572164396,136922.963697617,0.0,1.0
2021-07-29,16.8,17.08,16.72,17.08,92326,13.912950381406,14.1448328877628,13.8466982367327,14.1448328877628,111484.390979568,0.0,1.0
2021-07-30,16.71,17.06,16.59,16.81,108139,13.8384167186485,14.1282698515945,13.7390385016385,13.9212318994902,130578.716246123,0.0,1.0
2021-08-02,16.68,17.24,16.56,16.64,126897,13.813572164396,14.2773371771095,13.714193947386,13.7804460920593,153229.152807814,0.0,1.0
2021-08-03,16.93,17.08,16.54,16.71,87402,14.0206101165003,14.1448328877628,13.6976309112176,13.8384167186485,105538.621194422,0.0,1.0
2021-08-04,16.79,17.0,16.69,16.69,99612,13.9046688633219,14.0785807430895,13.8218536824802,13.8218536824802,120282.294849302,0.0,1.0
2021-08-05,17.25,17.32,16.88,17.01,88648,14.2856186951937,14.3435893217829,13.9792025260794,14.0868622611736,107043.176261906,0.0,1.0
2021-08-06,17.89,18.09,17.47,17.53,134627,14.8156358525806,14.981266214264,14.4678120930455,14.5175012015505,162563.190264999,0.0,1.0
2021-08-09,17.85,18.07,17.595,17.8,101091,14.7825097802439,14.9647031780957,14.5713310690976,14.7411021898231,122068.19929939,0.0,1.0
2021-08-10,18.17,18.17,17.77,17.79,65720,15.0475183589374,15.0475183589374,14.7162576355706,14.7328206717389,79357.4310072698,0.0,1.0
2021-08-11,18.46,18.46,18.01,18.16,74226,15.2876823833783,15.2876823833783,14.9150140695907,15.0392368408532,89628.494734413,0.0,1.0
2021-08-12,18.23,18.43,18.13,18.42,69906,15.0972074674424,15.2628378291258,15.0143922866007,15.2545563110416,84412.0598294919,0.0,1.0
2021-08-13,18.2,18.35,18.15,18.24,44551,15.0723629131899,15.1965856844524,15.030955322769,15.1054889855266,53795.6924650773,0.0,1.0
2021-08-16,18.09,18.29,17.9116,18.29,39862,14.981266214264,15.1468965759474,14.8335239316424,15.1468965759474,48133.6870786944,0.0,1.0
2021-08-17,17.86,18.02,17.74,17.92,62489,14.7907912983281,14.9232955876748,14.6914130813181,14.8404804068331,75455.9724012977,0.0,1.0
2021-08-18,17.82,18.16,17.7,17.79,79889,14.7576652259914,15.0392368408532,14.6582870089814,14.7328206717389,96466.6129905629,0.0,1.0
2021-08-19,17.85,18.03,17.51,17.7,90181,14.7825097802439,14.931577105759,14.5009381653821,14.6582870089814,108894.286148305,0.0,1.0
2021-08-20,18.18,18.39,17.76,17.76,162024,15.0557998770215,15.2297117567891,14.7079761174864,14.7079761174864,195645.289128453,0.0,1.0
2021-08-23,18.0,18.295,17.97,18.23,77761,14.9067325515065,15.1510373349895,14.881887997254,15.0972074674424,93897.0357966571,0.0,1.0
2021-08-24,18.06,18.23,17.93,18.03,95422,14.9564216600115,15.0972074674424,14.8487619249173,14.931577105759,115222.835994761,0.0,1.0
2021-08-25,18.02,18.319,17.98,18.16,87819,14.9232955876748,15.1709129783915,14.8901695153381,15.0392368408532,106042.152063716,0.0,1.0
2021-08-26,17.9,18.13,17.74,18.08,85407,14.8239173706648,15.0143922866007,14.6914130813181,14.9729846961798,103129.642575135,0.0,1.0
2021-08-27,18.3,18.4,17.95,17.95,90751,15.1551780940316,15.2379932748733,14.8653249610856,14.8653249610856,109582.565753815,0.0,1.0
2021-08-30,17.8,18.43,17.76,18.43,87023,14.7411021898231,15.2628378291258,14.7079761174864,15.2628378291258,105080.975632161,0.0,1.0
2021-08-31,17.85,18.04,17.685,17.87,163313,14.7825097802439,14.9398586238432,14.6458647318551,14.7990728164123,197201.76704337,0.0,1.0
2021-09-01,17.85,17.94,17.4,17.92,71798,14.7825097802439,14.8570434430015,14.4098414664563,14.8404804068331,86696.6651165547,0.0,1.0
2021-09-02,17.94,18.06,17.79,17.96,58700,14.8570434430015,14.9564216600115,14.7328206717389,14.8736064791698,70880.7242867731,0.0,1.0
2021-09-03,17.83,18.13,17.67,17.99,65741,14.7659467440756,15.0143922866007,14.6334424547289,14.8984510334223,79382.7886769465,0.0,1.0
2021-09-07,17.75,17.97,17.69,17.69,65018,14.6996945994022,14.881887997254,14.6500054908972,14.6500054908972,78509.7603352204,0.0,1.0
2021-09-08,17.44,17.7171,17.28,17.62,102800,14.4429675387929,14.6724484049053,14.3104632494462,14.592034864308,124131.830607842,0.0,1.0
2021-09-09,17.4,17.64,17.36,17.4,80764,14.4098414664563,14.6085979004764,14.3767153941196,14.4098414664563,97523.182560425,0.0,1.0
2021-09-10,17.27,18.095,17.25,17.45,71686,14.3021817313621,14.9854069733061,14.2856186951937,14.4512490568771,86561.4242116119,0.0,1.0
2021-09-13,17.42,17.51,17.3,17.48,79578,14.4264045026246,14.5009381653821,14.3270262856146,14.4760936111296,96091.0779777317,0.0,1.0
2021-09-14,16.77,17.47,16.74,17.47,68014,13.8881058271535,14.4678120930455,13.863261272901,14.4678120930455,82127.4545424295,0.0,1.0
2021-09-15,16.88,16.97,16.62,16.75,189457,13.9792025260794,14.0537361888369,13.763883055891,13.8715427909852,228770.858282781,0.0,1.0
2021-09-16,16.92,17.145,16.66,17.145,97322,14.0123285984161,14.1986627553099,13.7970091282277,14.1986627553099,117517.101346463,0.0,1.0
2021-09-17,17.14,17.19,16.79,16.97,372633,14.1945219962678,14.2359295866887,13.9046688633219,14.0537361888369,449957.358316069,0.0,1.0
2021-09-20,16.83,17.25,16.45,17.25,137520,13.9377949356586,14.2856186951937,13.6230972484601,14.2856186951937,166056.511139984,0.0,1.0
2021-09-21,16.63,16.89,16.56,16.89,47434,13.7721645739752,13.9874840441636,13.714193947386,13.9874840441636,57276.938259264,0.0,1.0
2021-09-22,16.93,17.09,16.88,16.88,78341,14.0206101165003,14.153114405847,13.9792025260794,13.9792025260794,94597.3904829658,0.0,1.0
2021-09-23,17.46,17.55,17.12,17.12,79485,14.4595305749613,14.5340642377188,14.1779589600995,14.1779589600995,95978.7797263062,0.0,1.0
2021-09-24,17.49,17.58,17.39,17.39,116206,14.4843751292138,14.5589087919713,14.4015599483721,14.4015599483721,140319.683926214,0.0,1.0
2021-09-27,18.28,18.42,17.51,17.59,103011,15.1386150578632,15.2545563110416,14.5009381653821,14.5671903100555,124386.614812689,0.0,1.0
2021-09-28,18.28,18.48,18.21,18.36,112359,15.1386150578632,15.3042454195467,15.0806444312741,15.2048672025366,135674.400343059,0.0,1.0
2021-09-29,18.47,18.58,18.27,18.38,68995,15.2959639014625,15.3870606003884,15.1303335397791,15.2214302387049,83312.019968755,0.0,1.0
2021-09-30,18.17,18.55,18.14,18.55,82058,15.0475183589374,15.3622160461358,15.0226738046849,15.3622160461358,99085.6980157417,0.0,1.0
2021-10-01,18.53,18.72,18.18,18.18,73229,15.3456530099675,15.5030018535667,15.0557998770215,15.0557998770215,88424.6091788097,0.0,1.0
2021-10-04,18.5,18.8003,18.43,18.58,62007,15.320808455715,15.5695024437826,15.2628378291258,15.3870606003884,74873.9535068135,0.0,1.0
2021-10-05,18.49,18.61,18.33,18.61,99786,15.3125269376308,15.4119051546409,15.1800226482841,15.4119051546409,120492.401255195,0.0,1.0
2021-10-06,18.41,18.44,18.07,18.31,68668,15.2462747929575,15.27111934721,14.9647031780957,15.1634596121158,82917.1648266463,0.0,1.0
2021-10-07,18.49,18.5,18.28,18.28,124490,15.4367497088934,15.445098410737,15.2614269701769,15.2614269701769,149113.00263383,0.15,1.0
2021-10-08,18.48,18.56,18.39,18.39,46133,15.4284010070497,15.4951906217989,15.353262690457,15.353262690457,55257.6925898186,0.0,1.0
2021-10-11,18.16,18.52,18.16,18.27,62390,15.1612425480532,15.4617958144243,15.1612425480532,15.2530782683333,74730.181013131,0.0,1.0
2021-10-12,18.11,18.17,17.1552,18.14,46626,15.119499038835,15.1695912498968,14.3223649868041,15.1445451443659,55848.2035569522,0.0,1.0
2021-10-13,18.01,18.09,17.77,18.09,48335,15.0360120203986,15.1028016351477,14.8356431761512,15.1028016351477,57895.2283902818,0.0,1.0
2021-10-14,18.24,18.26,18.0,18.25,55774,15.2280321628023,15.2447295664896,15.0276633185549,15.236380864646,66805.595701657,0.0,1.0
2021-10-15,18.15,18.54,18.09,18.54,108030,15.1528938462096,15.4784932181116,15.1028016351477,15.4784932181116,129397.362635815,0.0,1.0
2021-10-18,18.05,18.26,18.04,18.09,37448,15.0694068277731,15.2447295664896,15.0610581259295,15.1028016351477,44854.8776819961,0.0,1.0
2021-10-19,18.1,18.12,17.89,18.08,48522,15.1111503369914,15.1278477406786,14.9358275982749,15.0944529333041,58119.2153088497,0.0,1.0
2021-10-20,18.32,18.33,17.99,18.12,62615,15.2948217775515,15.3031704793951,15.0193146167113,15.1278477406786,74999.6839900175,0.0,1.0
2021-10-21,18.36,18.38,18.15,18.32,111110,15.328216584926,15.3449139886133,15.1528938462096,15.2948217775515,133086.558941641,0.0,1.0
2021-10-22,18.77,18.82,18.36,18.41,127374,15.6705133605153,15.7122568697335,15.328216584926,15.3699600941442,152567.431902013,0.0,1.0
2021-10-25,18.95,19.0,18.7006,18.88,195535,15.8207899937009,15.8625335029191,15.6125733697205,15.7623490807954,234210.064824532,0.0,1.0
2021-10-26,19.0,19.05,18.62,18.9,133342,15.8625335029191,15.9042770121373,15.5452828328607,15.7790464844827,159715.848640053,0.0,1.0
2021-10-27,18.36,18.91,18.35,18.83,125427,15.328216584926,15.7873951863263,15.3198678830824,15.7206055715772,150235.332808687,0.0,1.0
2021-10-28,18.48,19.74,18.3,18.91,121623,15.4284010070497,16.4803374393486,15.2781243738642,15.7873951863263,145678.935812791,0.0,1.0
2021-10-29,19.07,20.08,18.81,20.05,186320,15.9209744158246,16.7641933020324,15.7039081678899,16.7391471965015,223172.420682266,0.0,1.0
2021-11-01,19.39,19.52,19.0,19.0,162119,16.1881328748211,16.2966659987885,15.8625335029191,15.8625335029191,194184.680488344,0.0,1.0
2021-11-02,19.29,19.55,19.17,19.47,154332,16.1046458563847,16.3217121043194,16.004461434261,16.2549224895703,184857.481906051,0.0,1.0
2021-11-03,19.79,19.86,19.33,19.33,165912,16.5220809485668,16.5805218614723,16.1380406637593,16.1380406637593,198727.901783148,0.0,1.0
2021-11-04,19.72,19.89,19.51,19.89,109822,16.4636400356613,16.6055679670032,16.2883172969448,16.6055679670032,131543.804122841,0.0,1.0
2021-11-05,20.1,20.25,19.68,19.88,152259,16.7808907057197,16.9061212333743,16.4302452282867,16.5972192651596,182374.461145669,0.0,1.0
2021-11-08,20.2,20.23,19.91,20.14,121310,16.8643777241561,16.889423829687,16.6222653706905,16.8142855130942,145304.027227167,0.0,1.0
2021-11-09,20.2,20.38,20.03,20.11,199998,16.8643777241561,17.0146543573416,16.7224497928142,16.7892394075633,239555.806094954,0.0,1.0
2021-11-10,20.14,20.43,19.98,20.13,127823,16.8142855130942,17.0563978665599,16.680706283596,16.8059368112506,153105.240064778,0.0,1.0
2021-11-11,20.1,20.27,20.01,20.15,106478,16.7808907057197,16.9228186370616,16.7057523891269,16.8226342149379,127538.390990802,0.0,1.0
2021-11-12,19.93,20.2,19.755,20.09,119103,16.6389627743778,16.8643777241561,16.492860492114,16.772542003876,142660.502471661,0.0,1.0
2021-11-15,19.88,20.06,19.71,20.03,95538,16.5972192651596,16.7474958983451,16.4552913338177,16.7224497928142,114434.557359072,0.0,1.0
2021-11-16,19.78,19.865,19.65,19.82,132259,16.5137322467231,16.5846962123941,16.4051991227558,16.5471270540977,158418.640977973,0.0,1.0
2021-11-17,19.58,19.81,19.34,19.81,105650,16.3467582098503,16.5387783522541,16.1463893656029,16.5387783522541,126546.62003586,0.0,1.0
2021-11-18,20.02,20.07,19.44,19.53,201217,16.7141010909705,16.7558446001888,16.2298763840393,16.3050147006321,241015.913334176,0.0,1.0
2021-11-19,20.23,20.29,19.53,19.53,153675,16.889423829687,16.9395160407489,16.3050147006321,16.3050147006321,184070.533213543,0.0,1.0
2021-11-22,20.47,20.8242,20.36,20.36,186852,17.0897926739344,17.3855036932362,16.9979569536544,16.9979569536544,223809.645498727,0.0,1.0
2021-11-23,20.97,21.05,20.56,20.6,153007,17.5072277661165,17.5740173808656,17.1649309905272,17.1983257979018,183270.408819941,0.0,1.0
2021-11-24,20.74,21.13,20.1006,20.8,88411,17.3152076237127,17.6408069956148,16.7813916278303,17.3652998347746,105897.900842314,0.0,1.0
2021-11-26,19.86,20.1,19.49,20.1,160755,16.5805218614723,16.7808907057197,16.2716198932575,16.7808907057197,192550.893552907,0.0,1.0
2021-11-29,19.67,20.465,19.64,20.03,150617,16.4218965264431,17.0856183230126,16.3968504209122,16.7224497928142,180407.688309901,0.0,1.0
2021-11-30,19.4,19.66,19.31,19.38,133230,16.1964815766648,16.4135478245994,16.121343260072,16.1797841729775,159581.696047114,0.0,1.0
2021-12-01,19.28,20.04,19.28,19.82,109750,16.0962971545411,16.7307984946578,16.0962971545411,16.5471270540977,131457.563170237,0.0,1.0
2021-12-02,19.79,19.95,19.3,19.53,105486,16.5220809485668,16.6556601780651,16.1129945582283,16.3050147006321,126350.182310485,0.0,1.0
2021-12-03,20.17,20.85,19.93,20.79,164395,16.8393316186252,17.4070433439928,16.6389627743778,17.3569511329309,196910.852823428,0.0,1.0
2021-12-06,20.51,20.58,20.215,20.57,151208,17.123187481309,17.1816283942145,16.8769007769216,17.1732796923708,181115.582795857,0.0,1.0
2021-12-07,20.24,20.5991,20.12,20.57,156501,16.8977725315307,17.1975744147358,16.797588109407,17.1732796923708,187455.490603238,0.0,1.0
2021-12-08,20.3,20.33,20.12,20.28,59775,16.9478647425925,16.9729108481234,16.797588109407,16.9311673389052,71597.9575262047,0.0,1.0
2021-12-09,20.23,20.305,20.02,20.14,72275,16.889423829687,16.9520390935143,16.7141010909705,16.8142855130942,86570.3451310154,0.0,1.0
2021-12-10,20.29,20.4,20.04,20.28,88385,16.9395160407489,17.0313517610289,16.7307984946578,16.9311673389052,105866.758276095,0.0,1.0
2021-12-13,20.77,20.95,20.21,20.28,315117,17.3402537292437,17.4905303624292,16.8727264259997,16.9311673389052,377444.309189209,0.0,1.0
2021-12-14,20.82,21.07,20.71,20.81,223663,17.3819972384619,17.5907147845529,17.2901615181818,17.3736485366182,267901.530308381,0.0,1.0
2021-12-15,21.09,21.28,20.695,20.96,183387,17.6074121882402,17.7660375232694,17.2776384654164,17.4988790642729,219659.299654673,0.0,1.0
2021-12-16,20.93,21.53,20.84,21.23,209112,17.4738329587419,17.9747550693604,17.3986946421492,17.7242940140512,250472.473345374,0.0,1.0
2021-12-17,20.34,21.295,19.71,20.98,738974,16.9812595499671,17.7785605760349,16.4552913338177,17.5155764679601,885136.412630188,0.0,1.0
2021-12-20,20.19,20.505,19.74,20.3,172091,16.8560290223125,17.1190131303872,16.4803374393486,16.9478647425925,206129.052423957,0.0,1.0
2021-12-21,20.33,20.57,20.18,20.32,119559,16.9729108481234,17.1732796923708,16.8476803204688,16.9645621462798,143206.695171485,0.0,1.0
2021-12-22,20.51,20.5348,20.2,20.29,67338,17.123187481309,17.1438922618812,16.8643777241561,16.9395160407489,80656.8509226193,0.0,1.0
2021-12-23,20.69,20.78,20.61,20.61,48330,17.2734641144945,17.3486024310873,17.2066744997454,17.2066744997454,57889.2394352401,0.0,1.0
2021-12-27,20.9,20.915,20.51,20.7,78964,17.448786853211,17.4613099059765,17.123187481309,17.2818128163382,94582.3691861017,0.0,1.0
2021-12-28,20.93,21.07,20.5125,21.0,63805,17.4738329587419,17.5907147845529,17.1252746567699,17.5322738716474,76425.0552899958,0.0,1.0
2021-12-29,21.14,21.17,20.775,21.0,79114,17.6491556974584,17.6742018029893,17.3444280801655,17.5322738716474,94762.0378373594,0.0,1.0
2021-12-30,20.8,21.37,20.72,21.13,137800,17.3652998347746,17.8411758398622,17.2985102200255,17.6408069956148,165055.600955433,0.0,1.0
2021-12-31,20.85,20.99,20.71,20.81,48683,17.4070433439928,17.5239251698038,17.2901615181818,17.3736485366182,58312.0596611999,0.0,1.0
2022-01-03,21.03,21.35,20.796,20.92,97380,17.5573199771783,17.8244784361749,17.3619603540371,17.4654842568983,116640.888396517,0.0,1.0
2022-01-04,21.33,21.54,21.18,21.2,101185,17.8077810324876,17.9831037712041,17.682550504833,17.6992479085203,121198.483183421,0.0,1.0
2022-01-05,21.26,21.605,21.23,21.45,81508,17.7493401195821,18.0373703331877,17.7242940140512,17.9079654546113,97629.5495114327,0.0,1.0
2022-01-06,21.68,21.7,21.21,21.29,81274,18.2252161246697,18.242029054674,17.8301122695684,17.8973639895857,96680.3525372149,0.15,1.0
2022-01-07,21.79,21.92,21.63,21.69,61882,18.3176872396934,18.4269712847214,18.1831837996589,18.2336225896718,73612.392348204,0.0,1.0
2022-01-10,21.6,21.89,21.43,21.88,80690,18.1579644046524,18.4017518897149,18.0150544996158,18.3933454247128,95985.6491156815,0.0,1.0
2022-01-11,21.55,21.68,21.27,21.68,89414,18.1159320796417,18.2252161246697,17.8805510595814,18.2252161246697,106363.376255168,0.0,1.0
2022-01-12,21.6,21.67,21.29,21.43,124928,18.1579644046524,18.2168096596675,17.8973639895857,18.0150544996158,148609.433296863,0.0,1.0
2022-01-13,22.66,22.91,21.58,21.58,506589,19.0490496948808,19.2592113199346,18.1411514746481,18.1411514746481,602618.34180027,0.0,1.0
2022-01-14,23.25,23.27,22.18,22.39,229220,19.5450311300078,19.5618440600122,18.6455393747774,18.8220751398226,272671.092951995,0.0,1.0
2022-01-18,23.45,23.8,22.96,23.54,273763,19.7131604300509,20.0073867051263,19.3012436449454,19.7888186150703,325657.693132436,0.0,1.0
2022-01-19,22.94,23.78,22.82,23.66,204812,19.2844307149411,19.990573775122,19.1835531349152,19.8896961950962,243636.296525975,0.0,1.0
2022-01-20,22.05,23.05,22.01,22.77,187996,18.5362553297494,19.3769018299648,18.5026294697408,19.1415208099045,223632.644579893,0.0,1.0
2022-01-21,22.0,22.61,21.78,21.9,196034,18.4942230047386,19.00701736987,18.3092807746912,18.4101583547171,233194.333111209,0.0,1.0
2022-01-24,22.27,22.43,21.68,22.0,162287,18.7211975597968,18.8557009998312,18.2252161246697,18.4942230047386,193050.229743915,0.0,1.0
2022-01-25,22.37,22.5746,21.5002,22.35,105155,18.8052622098183,18.9772584837624,18.074067883931,18.788449279814,125088.25049894,0.0,1.0
2022-01-26,22.0,22.77,21.695,22.6,157459,18.4942230047386,19.1415208099045,18.2378258221729,18.9986109048678,187307.030909729,0.0,1.0
2022-01-27,21.01,22.32,20.9,21.92,186060,17.6619829695254,18.7632298848075,17.5695118545017,18.4269712847214,221329.655155083,0.0,1.0
2022-01-28,21.0,21.19,20.49,21.05,142709,17.6535765045232,17.8132993395641,17.2248467894134,17.695608829534,169761.011273389,0.0,1.0
2022-01-31,21.33,21.4,20.75,20.95,250479,17.9309898495943,17.9898351046094,17.4434148794694,17.6115441795124,297959.962880738,0.0,1.0
2022-02-01,21.02,21.44,20.89,21.29,337606,17.6703894345275,18.023460964618,17.5611053894995,17.8973639895857,401602.813921784,0.0,1.0
2022-02-02,20.7,21.03,20.56,20.9,169036,17.4013825544586,17.6787958995297,17.2836920444284,17.5695118545017,201078.574593113,0.0,1.0
2022-02-03,20.62,21.0399,20.57,20.75,111782,17.3341308344414,17.6871182998818,17.2920985094306,17.4434148794694,132971.468948433,0.0,1.0
2022-02-04,20.78,20.9,20.45,20.78,98234,17.4686342744758,17.5695118545017,17.1912209294047,17.4686342744758,116855.301217373,0.0,1.0
2022-02-07,20.72,20.82,20.541,20.76,100871,17.4181954844629,17.5022601344844,17.2677197609244,17.4518213444715,119992.172660155,0.0,1.0
2022-02-08,21.25,21.31,20.75,20.75,119691,17.8637381295771,17.91417691959,17.4434148794694,17.4434148794694,142379.704155471,0.0,1.0
2022-02-09,20.66,21.33,20.52,21.33,118294,17.36775669445,17.9309898495943,17.2500661844198,17.9309898495943,140717.887922796,0.0,1.0
2022-02-10,20.59,20.99,20.34,20.63,120364,17.3089114394349,17.6451700395211,17.0987498143811,17.3425372994435,143180.27847515,0.0,1.0
2022-02-11,20.61,20.95,20.47,20.47,77690,17.3257243694392,17.6115441795124,17.2080338594091,17.2080338594091,92416.9671557477,0.0,1.0
2022-02-14,20.63,20.8,20.3,20.56,81689,17.3425372994435,17.4854472044801,17.0651239543724,17.2836920444284,97174.0202083393,0.0,1.0
2022-02-15,20.99,21.12,20.8,20.83,79759,17.6451700395211,17.7544540845491,17.4854472044801,17.5106665994866,94878.1681474483,0.0,1.0
2022-02-16,20.93,21.18,20.78,20.82,49702,17.5947312495081,17.804892874562,17.4686342744758,17.5022601344844,59123.5435908737,0.0,1.0
2022-02-17,20.58,20.75,20.56,20.69,104376,17.3005049744328,17.4434148794694,17.2836920444284,17.3929760894564,124161.58275001,0.0,1.0
2022-02-18,20.49,20.78,20.46,20.49,95642,17.2248467894134,17.4686342744758,17.1996273944069,17.2248467894134,113771.96000399,0.0,1.0
2022-02-22,20.56,20.75,20.29,20.46,113727,17.2836920444284,17.4434148794694,17.0567174893703,17.1996273944069,135285.164419124,0.0,1.0
2022-02-23,20.18,20.7,20.12,20.7,56257,16.9642463743466,17.4013825544586,16.9138075843337,17.4013825544586,66921.1136733285,0.0,1.0
2022-02-24,19.66,20.0,19.07,19.64,175317,16.5271101942346,16.8129300043078,16.0311287591075,16.5102972642303,208550.205056561,0.0,1.0
2022-02-25,20.34,20.4,19.79,19.79,65377,17.0987498143811,17.149188604394,16.6363942392626,16.6363942392626,77769.9068315265,0.0,1.0
2022-02-28,20.08,20.2,19.94,20.09,141372,16.8801817243251,16.9810593043509,16.7624912142949,16.8885881893272,168170.568679911,0.0,1.0
2022-03-01,19.27,20.04,18.89,19.71,192358,16.1992580591506,16.8465558643164,15.8798123890687,16.5691425192454,228821.508149637,0.0,1.0
2022-03-02,20.54,20.61,19.5,19.5,123894,17.2668791144241,17.3257243694392,16.3926067542001,16.3926067542001,147379.427581339,0.0,1.0
2022-03-03,20.6,20.7,20.45,20.7,110238,17.3173179044371,17.4013825544586,17.1912209294047,17.4013825544586,131134.78729972,0.0,1.0
2022-03-04,19.63,20.29,19.38,20.29,150047,16.5018907992281,17.0567174893703,16.2917291741743,17.0567174893703,178490.007347387,0.0,1.0
2022-03-07,18.76,19.73,18.74,19.6,203716,15.7705283440407,16.5859554492497,15.7537154140364,16.4766714042217,242332.538049946,0.0,1.0
2022-03-08,19.04,19.37,18.64,18.77,141860,16.005909364101,16.2833227091721,15.6696507640149,15.7789348090429,168751.074278728,0.0,1.0
2022-03-09,19.8,19.88,19.32,19.32,140100,16.6448007042647,16.712052424282,16.2412903841614,16.2412903841614,166657.4475289,0.0,1.0
2022-03-10,19.92,19.99,19.44,19.67,102049,16.7456782842906,16.8045235393057,16.3421679641872,16.5355166592367,121393.475109755,0.0,1.0
2022-03-11,20.22,20.49,20.16,20.16,180877,16.9978722343552,17.2248467894134,16.9474334443423,16.9474334443423,215164.162288971,0.0,1.0
2022-03-14,20.29,20.67,20.11,20.42,128930,17.0567174893703,17.3761631594521,16.9054011193315,17.1660015343983,153370.055031414,0.0,1.0
2022-03-15,20.03,20.46,19.84,20.32,88254,16.8381493993143,17.1996273944069,16.6784265642734,17.0819368843767,104983.485897327,0.0,1.0
2022-03-16,20.65,20.68,20.11,20.28,104944,17.3593502294478,17.3845696244543,16.9054011193315,17.0483110243681,124837.253201091,0.0,1.0
2022-03-17,20.16,20.41,19.93,20.41,99650,16.9474334443423,17.1575950693961,16.7540847492927,17.1575950693961,118539.719102462,0.0,1.0
2022-03-18,20.45,20.47,19.72,20.24,331219,17.1912209294047,17.2080338594091,16.5775489842475,17.0146851643595,394005.090029086,0.0,1.0
2022-03-21,19.9,20.65,19.8,20.45,146339,16.7288653542863,17.3593502294478,16.6448007042647,17.1912209294047,174079.116444908,0.0,1.0
2022-03-22,20.13,20.4,19.95,20.18,134102,16.9222140493358,17.149188604394,16.7708976792971,16.9642463743466,159522.46273034,0.0,1.0
2022-03-23,19.36,20.04,19.35,20.04,64448,16.27491624417,16.8465558643164,16.2665097791678,16.8465558643164,76664.8049846005,0.0,1.0
2022-03-24,19.63,19.65,19.26,19.52,77625,16.5018907992281,16.5187037292324,16.1908515941484,16.4094196842044,92339.6457132826,0.0,1.0
2022-03-25,19.82,19.94,19.47,19.47,76059,16.6616136342691,16.7624912142949,16.3673873591937,16.3673873591937,90476.7937301968,0.0,1.0
2022-03-28,19.8,19.86,19.42,19.86,144612,16.6448007042647,16.6952394942777,16.3253550341829,16.6952394942777,172024.745196641,0.0,1.0
2022-03-29,19.88,20.3,19.81,20.09,157761,16.712052424282,17.0651239543724,16.6532071692669,16.8885881893272,187666.278227029,0.0,1.0
2022-03-30,19.09,19.805,19.01,19.79,121103,16.0479416891118,16.6490039367658,15.9806899690946,16.6363942392626,144059.363797947,0.0,1.0
2022-03-31,18.67,19.33,18.65,19.25,295491,15.6948701590214,16.2496968491635,15.678057229017,16.1824451291463,351504.467007581,0.0,1.0
2022-04-01,18.89,19.12,18.6,19.04,248494,15.8798123890687,16.0731610841183,15.6360249040063,16.005909364101,295598.684983916,0.0,1.0
2022-04-04,18.52,18.83,18.33,18.83,104205,15.568773183989,15.8293735990558,15.4090503489481,15.8293735990558,123958.167878295,0.0,1.0
2022-04-05,18.32,18.6612,18.29,18.45,117854,15.400643883946,15.6874724698195,15.3754244889395,15.509927928974,140194.481235339,0.0,1.0
2022-04-06,18.26,18.48,18.05,18.48,292196,15.350205093933,15.5351473239804,15.1736693288878,15.5351473239804,347584.864654922,0.0,1.0
2022-04-07,18.25,18.27,17.77,18.15,231121,15.4678956039632,15.4848467224333,15.0610687606809,15.3831400116127,272691.15062551,0.15,1.0
2022-04-08,18.43,18.68,18.21,18.3,189941,15.6204556701941,15.8323446510703,15.433993367023,15.5102734001384,224104.386191475,0.0,1.0
2022-04-11,18.51,18.63,18.33,18.35,254257,15.6882601440745,15.789966854895,15.5357000778436,15.5526511963137,299988.464417298,0.0,1.0
2022-04-12,18.49,18.78,18.43,18.55,227418,15.6713090256044,15.9171002434208,15.6204556701941,15.7221623810146,268322.11738852,0.0,1.0
2022-04-13,18.53,18.58,18.33,18.38,61881,15.7052112625445,15.7475890587198,15.5357000778436,15.5780778740188,73011.1114604786,0.0,1.0
2022-04-14,18.59,18.78,18.315,18.57,122895,15.7560646179548,15.9171002434208,15.522986738991,15.7391134994847,144999.281571654,0.0,1.0
2022-04-18,18.57,18.74,18.44,18.5,140091,15.7391134994847,15.8831980064806,15.6289312294291,15.6797845848394,165288.208264409,0.0,1.0
2022-04-19,19.16,19.22,18.59,18.75,163468,16.2391714943526,16.2900248497629,15.7560646179548,15.8916735657156,192869.869074861,0.0,1.0
2022-04-20,19.21,19.56,19.18,19.36,90073,16.2815492905278,16.5781938637545,16.2561226128227,16.4086826790536,106273.81332848,0.0,1.0
2022-04-21,18.91,19.39,18.87,19.39,157326,16.0272825134764,16.4341093567587,15.9933802765362,16.4341093567587,185623.149619935,0.0,1.0
2022-04-22,18.89,19.3101,18.79,18.91,205174,16.0103313950063,16.3663896384707,15.9255758026558,16.0272825134764,242077.241524736,0.0,1.0
2022-04-25,18.78,18.88,18.44,18.83,175963,15.9171002434208,16.0018558357712,15.6289312294291,15.959478039596,207612.259108937,0.0,1.0
2022-04-26,18.22,18.72,18.22,18.57,184510,15.442468926258,15.8662468880105,15.442468926258,15.7391134994847,217696.549434768,0.0,1.0
2022-04-27,18.05,18.39,17.93,18.39,102131,15.2983844192622,15.5865534332539,15.1966777084416,15.5865534332539,120500.603166887,0.0,1.0
2022-04-28,18.29,18.49,18.02,18.49,108212,15.5017978409034,15.6713090256044,15.2729577415571,15.6713090256044,127675.350969785,0.0,1.0
2022-04-29,17.48,18.196,17.42,18.14,126559,14.8152775428645,15.4221275840939,14.7644241874542,15.3746644523777,149322.300145871,0.0,1.0
2022-05-02,17.71,17.83,17.28,17.62,198052,15.0102154052706,15.1119221160912,14.6457663581635,14.9339353721552,233674.256184784,0.0,1.0
2022-05-03,17.79,17.95,17.5343,17.75,93630,15.078019879151,15.2136288269117,14.8612998295108,15.0441176422108,110470.586545863,0.0,1.0
2022-05-04,18.25,18.27,17.62,17.88,89219,15.4678956039632,15.4848467224333,14.9339353721552,15.1542999122664,105266.2102001,0.0,1.0
2022-05-05,17.79,18.06,17.54,18.06,99992,15.078019879151,15.3068599784973,14.8661308982748,15.3068599784973,117976.875893346,0.0,1.0
2022-05-06,17.65,17.85,17.36,17.83,83692,14.9593620498603,15.1288732345613,14.7135708320439,15.1119221160912,98745.1065811857,0.0,1.0
2022-05-09,17.78,17.89,17.46,17.46,121606,15.0695443199159,15.1627754715015,14.7983264243944,14.7983264243944,143478.437973901,0.0,1.0
2022-05-10,17.39,18.03,17.36,17.9,315446,14.738997509749,15.2814333007921,14.7135708320439,15.1712510307365,372183.110579372,0.0,1.0
2022-05-11,17.18,17.62,17.15,17.35,135872,14.561010765813,14.9339353721552,14.5355840881079,14.7050952728088,160310.365643059,0.0,1.0
2022-05-12,17.38,17.41,17.045,17.13,196943,14.730521950514,14.7559486282191,14.4465907161399,14.5186329696378,232365.787953669,0.0,1.0
2022-05-13,17.12,17.5072,17.07,17.44,120825,14.5101574104027,14.8383310639838,14.4677796142275,14.7813753059243,142556.964855324,0.0,1.0
2022-05-16,17.11,17.5325,16.82,17.12,156428,14.5016818511677,14.8597742288485,14.2558906333513,14.5101574104027,184563.632513044,0.0,1.0
2022-05-17,17.57,17.6,17.27,17.39,97348,14.8915575759799,14.9169842536851,14.6372907989285,14.738997509749,114857.317730073,0.0,1.0
2022-05-18,17.12,17.52,16.7976,17.37,105708,14.5101574104027,14.8491797798047,14.2369053806648,14.7220463912789,124720.97364723,0.0,1.0
2022-05-19,16.77,17.18,16.72,17.18,132188,14.213512837176,14.561010765813,14.1711350410008,14.561010765813,155963.749805881,0.0,1.0
2022-05-20,16.94,17.02,16.63,16.92,96330,14.3575973441719,14.4254018180523,14.0948550078854,14.3406462257018,113656.217045424,0.0,1.0
2022-05-23,17.24,17.38,17.06,17.21,95064,14.6118641212233,14.730521950514,14.4593040549924,14.5864374435182,112162.510300075,0.0,1.0
2022-05-24,17.47,17.5,16.98,17.22,109008,14.8068019836294,14.8322286613346,14.3914995811121,14.5949130027532,128614.522035582,0.0,1.0
2022-05-25,17.3,17.71,17.21,17.33,112865,14.6627174766336,15.0102154052706,14.5864374435182,14.6881441543387,133165.254197361,0.0,1.0
2022-05-26,17.64,17.72,17.4,17.54,90448,14.9508864906252,15.0186909645056,14.7474730689841,14.8661308982748,106716.262008975,0.0,1.0
2022-05-27,17.89,17.94,17.65,17.65,88284,15.1627754715015,15.2051532676767,14.9593620498603,14.9593620498603,104163.038156734,0.0,1.0
2022-05-31,17.97,18.01,17.56,17.74,189180,15.2305799453818,15.264482182322,14.8830820167449,15.0356420829757,223206.51033586,0.0,1.0
2022-06-01,17.72,18.11,17.43,17.87,122249,15.0186909645056,15.3492377746725,14.7728997466892,15.1458243530314,144237.089978055,0.0,1.0
2022-06-02,18.02,18.03,17.56,17.79,72736,15.2729577415571,15.2814333007921,14.8830820167449,15.078019879151,85818.5259318587,0.0,1.0
2022-06-03,17.84,18.089,17.72,18.02,70982,15.1203976753262,15.3314391002789,15.0186909645056,15.2729577415571,83749.0459702926,0.0,1.0
2022-06-06,18.01,18.075,17.91,17.96,63516,15.264482182322,15.3195733173498,15.1797265899716,15.2221043861468,74940.1877074345,0.0,1.0
2022-06-07,17.91,18.07,17.82,17.84,81663,15.1797265899716,15.3153355377323,15.1034465568561,15.1203976753262,96351.1642539233,0.0,1.0
2022-06-08,17.71,17.9,17.62,17.9,86800,15.0102154052706,15.1712510307365,14.9339353721552,15.1712510307365,102412.121245124,0.0,1.0
2022-06-09,17.4,17.72,17.38,17.65,102466,14.7474730689841,15.0186909645056,14.730521950514,14.9593620498603,120895.857321462,0.0,1.0
2022-06-10,16.91,17.25,16.84,17.13,325024,14.3321706664667,14.6203396804584,14.2728417518214,14.5186329696378,383483.839810775,0.0,1.0
2022-06-13,16.88,17.155,16.61,16.66,126595,14.3067439887616,14.5398218677254,14.0779038894153,14.1202816855905,149364.775219199,0.0,1.0
2022-06-14,16.96,17.11,16.78,17.04,118050,14.374548462642,14.5016818511677,14.2219883964111,14.4423529365223,139282.844619664,0.0,1.0
2022-06-15,17.04,17.3,16.88,17.1,155228,14.4423529365223,14.6627174766336,14.3067439887616,14.4932062919326,183147.796735463,0.0,1.0
2022-06-16,16.72,17.199,16.56,16.82,185640,14.1711350410008,14.5771143283596,14.03552609324,14.2558906333513,219029.794791991,0.0,1.0
2022-06-17,16.99,17.06,16.79,16.79,288900,14.3999751403471,14.4593040549924,14.2304639556461,14.2304639556461,340862.463452953,0.0,1.0
2022-06-21,17.22,17.3925,17.06,17.2,119723,14.5949130027532,14.7411163995578,14.4593040549924,14.5779618842831,141256.755666244,0.0,1.0
2022-06-22,17.35,17.4,17.02,17.05,98448,14.7050952728088,14.7474730689841,14.4254018180523,14.4508284957574,116155.167192857,0.0,1.0
2022-06-23,16.95,17.365,16.76,17.35,139981,14.3660729034069,14.7178086116614,14.205037277941,14.7050952728088,165158.42331813,0.0,1.0
2022-06-24,17.78,17.8,16.96,16.96,644292,15.0695443199159,15.086495438386,14.374548462642,14.374548462642,760176.387341746,0.0,1.0
2022-06-27,17.58,18.02,17.55,18.0,177419,14.900033135215,15.2729577415571,14.8746064575098,15.256006623087,209330.139852403,0.0,1.0
2022-06-28,17.75,18.04,17.74,17.77,96709,15.0441176422108,15.2899088600272,15.0356420829757,15.0610687606809,114103.38517851,0.0,1.0
2022-06-29,17.57,17.86,17.4286,17.72,94500,14.8915575759799,15.1373487937963,14.7717131683963,15.0186909645056,111497.067484611,0.0,1.0
2022-06-30,17.42,17.51,17.19,17.29,96030,14.7644241874542,14.8407042205696,14.5694863250481,14.6542419173986,113302.258101028,0.0,1.0
2022-07-01,17.88,17.91,17.1901,17.36,132232,15.1542999122664,15.1797265899716,14.5695710806404,14.7135708320439,156015.663784392,0.0,1.0
2022-07-05,17.67,17.96,17.29,17.61,72868,14.9763131683304,15.2221043861468,14.6542419173986,14.9254598129201,85974.2678673928,0.0,1.0
2022-07-06,17.82,17.889,17.5,17.66,89448,15.1034465568561,15.1619279155779,14.8322286613346,14.9678376090953,105536.398860989,0.0,1.0
2022-07-07,17.42,17.8,17.34,17.54,130845,14.900033135215,15.2250625606674,14.8316058877513,15.0026740064105,152974.149742863,0.16,1.0
2022-07-08,17.37,17.47,17.245,17.45,74021,14.8572661055502,14.9428001648798,14.7503485313882,14.9256933530138,86539.7954688102,0.0,1.0
2022-07-11,17.25,17.29,17.13,17.19,61814,14.7546252343547,14.7888388580865,14.6519843631591,14.7033047987569,72268.2876090437,0.0,1.0
2022-07-12,17.21,17.36,17.0,17.06,114899,14.7204116106228,14.8487126996172,14.5407900860307,14.5921105216284,134331.283819063,0.0,1.0
2022-07-13,16.93,17.07,16.82,17.03,60733,14.4809162445,14.6006639275614,14.3868287792374,14.5664503038295,71004.4635739486,0.0,1.0
2022-07-14,16.74,16.82,16.53,16.67,106537,14.3184015317737,14.3868287792374,14.1387800071816,14.258527690243,124555.061264515,0.0,1.0
2022-07-15,17.27,17.39,16.89,17.06,99184,14.7717320462206,14.8743729174161,14.4467026207681,14.5921105216284,115958.48575105,0.0,1.0
2022-07-18,17.34,17.66,17.25,17.48,79041,14.8316058877513,15.105314877606,14.7546252343547,14.9513535708127,92408.8025513062,0.0,1.0
2022-07-19,17.83,17.95,17.53,17.53,64467,15.2507227784663,15.3533636496618,14.9941206004775,14.9941206004775,75369.9760133988,0.0,1.0
2022-07-20,17.89,17.97,17.69,17.71,87070,15.302043214064,15.3704704615277,15.1309750954049,15.1480819072708,101795.706508549,0.0,1.0
2022-07-21,18.06,18.06,17.73,17.82,71639,15.4474511149243,15.4474511149243,15.1651887191367,15.2421693725333,83754.9399169172,0.0,1.0
2022-07-22,18.0,18.2,17.865,18.12,107250,15.3961306793266,15.5671987979858,15.2806596992316,15.4987715505221,125388.647330216,0.0,1.0
2022-07-25,18.4,18.43,18.07,18.15,82988,15.738266916645,15.7639271344438,15.4560045208573,15.524431768321,97023.3385980413,0.0,1.0
2022-07-26,18.49,18.55,18.31,18.35,86654,15.8152475700416,15.8665680056393,15.6612862632483,15.6954998869802,101309.350543147,0.0,1.0
2022-07-27,18.77,18.87,18.5,18.59,97803,16.0547429361645,16.140276995494,15.8238009759746,15.9007816293712,114343.924240905,0.0,1.0
2022-07-28,18.77,18.94,18.48,18.91,120095,16.0547429361645,16.2001508370248,15.8066941641086,16.1744906192259,140406.056886921,0.0,1.0
2022-07-29,19.07,19.13,18.7226,18.9,135926,16.3113451141532,16.362665549751,16.0141997920422,16.1659372132929,158914.473445286,0.0,1.0
2022-08-01,19.14,19.21,18.89,19.07,97212,16.3712189556839,16.4310927972147,16.15738380736,16.3113451141532,113652.971415058,0.0,1.0
2022-08-02,18.85,19.18,18.75,19.16,70840,16.1231701836281,16.4054325794158,16.0376361242985,16.3883257675499,82820.8091083684,0.0,1.0
2022-08-03,19.1,19.17,18.68,18.98,185568,16.3370053319521,16.3968791734828,15.9777622827678,16.2343644607566,216952.172566653,0.0,1.0
2022-08-04,18.93,19.06,18.79,19.06,65585,16.1915974310918,16.3027917082203,16.0718497480304,16.3027917082203,76677.0576704169,0.0,1.0
2022-08-05,19.18,19.21,18.7016,18.88,99971,16.4054325794158,16.4310927972147,15.996237639583,16.148830401427,116878.587060597,0.0,1.0
2022-08-08,19.19,19.43,19.0394,19.35,137729,16.4139859853487,16.6192677277398,16.2851716919984,16.5508404802761,161022.405670334,0.0,1.0
2022-08-09,19.25,19.27,18.96,19.22,98681,16.4653064209465,16.4824132328124,16.2172576488907,16.4396462031476,115370.415917884,0.0,1.0
2022-08-10,19.57,19.64,19.35,19.44,110825,16.7390154108012,16.7988892523319,16.5508404802761,16.6278211336727,129568.26890789,0.0,1.0
2022-08-11,19.82,19.83,19.6,19.7,124361,16.9528505591252,16.9614039650581,16.7646756286001,16.8502096879297,145393.543782125,0.0,1.0
2022-08-12,20.18,20.18,19.82,19.89,192485,17.2607731727117,17.2607731727117,16.9528505591252,17.0127244006559,225039.009616379,0.0,1.0
2022-08-15,20.38,20.4,19.95,19.95,85878,17.4318412913709,17.4489481032368,17.0640448362536,17.0640448362536,100402.109607686,0.0,1.0
2022-08-16,20.59,20.64,20.27,20.38,96318,17.611462815963,17.6542298456278,17.3377538261083,17.4318412913709,112607.77373941,0.0,1.0
2022-08-17,20.39,20.43,20.25,20.4,76461,17.4403946973038,17.4746083210357,17.3206470142424,17.4489481032368,89392.4602658803,0.0,1.0
2022-08-18,20.54,20.56,20.24,20.43,64477,17.5686957862982,17.5858025981642,17.3120936083095,17.4746083210357,75381.6672625674,0.0,1.0
2022-08-19,20.29,20.4,20.14,20.4,160995,17.3548606379743,17.4489481032368,17.2265595489799,17.4489481032368,188223.265985343,0.0,1.0
2022-08-22,19.91,20.16,19.77,20.12,74741,17.0298312125218,17.2436663608458,16.9100835294604,17.2094527371139,87381.5654089293,0.0,1.0
2022-08-23,19.77,20.14,19.77,20.02,79737,16.9100835294604,17.2265595489799,16.9100835294604,17.1239186777844,93222.5134934211,0.0,1.0
2022-08-24,19.6,19.83,19.41,19.65,77286,16.7646756286001,16.9614039650581,16.6021609158738,16.8074426582649,90356.9883222662,0.0,1.0
2022-08-25,19.81,19.83,19.61,19.68,61876,16.9442971531922,16.9614039650581,16.773229034533,16.8331028760637,72340.7733538876,0.0,1.0
2022-08-26,19.46,19.8261,19.45,19.81,56899,16.6449279455386,16.9580681367443,16.6363745396057,16.9442971531922,66522.0386428156,0.0,1.0
2022-08-29,19.15,19.46,19.13,19.46,66867,16.3797723616169,16.6449279455386,16.362665549751,16.6449279455386,78175.8758137953,0.0,1.0
2022-08-30,19.18,19.502,19.01,19.33,68827,16.4054325794158,16.6808522504571,16.2600246785555,16.5337336684102,80467.3606507857,0.0,1.0
2022-08-31,18.92,19.24,18.8843,19.24,88500,16.1830440251588,16.4567530150135,16.1525083659782,16.4567530150135,103467.555139619,0.0,1.0
2022-09-01,18.88,19.01,18.72,18.87,119506,16.148830401427,16.2600246785555,16.0119759064997,16.140276995494,139717.442310907,0.0,1.0
2022-09-02,19.0,19.21,18.83,19.0,94050,16.2514712726225,16.4310927972147,16.1060633717622,16.2514712726225,109956.198428036,0.0,1.0
2022-09-06,18.58,19.12,18.4648,19.06,86959,15.8922282234382,16.354112143818,15.7936929870905,16.3027917082203,101665.933642781,0.0,1.0
2022-09-07,19.01,19.01,18.48,18.48,67669,16.2600246785555,16.2600246785555,15.8066941641086,15.8066941641086,79113.5139970944,0.0,1.0
2022-09-08,19.19,19.29,18.67,18.86,83563,16.4139859853487,16.4995200446783,15.9692088768349,16.1317235895611,97695.5854252201,0.0,1.0
2022-09-09,19.24,19.37,19.04,19.04,57017,16.4567530150135,16.567947292142,16.2856848963544,16.2856848963544,66659.9953830017,0.0,1.0
2022-09-12,19.24,19.41,19.15,19.31,188045,16.4567530150135,16.6021609158738,16.3797723616169,16.5166268565442,219848.094985646,0.0,1.0
2022-09-13,18.66,19.13,18.56,19.08,121994,15.9606554709019,16.362665549751,15.8751214115723,16.3198985200862,142626.225103985,0.0,1.0
2022-09-14,18.73,18.805,18.41,18.56,200718,16.0205293124326,16.0846798569298,15.7468203225779,15.8751214115723,234664.415056656,0.0,1.0
2022-09-15,18.82,19.03,18.73,18.74,152964,16.0975099658292,16.2771314904214,16.0205293124326,16.0290827183656,178834.023778268,0.0,1.0
2022-09-16,18.66,18.72,18.38,18.71,380381,15.9606554709019,16.0119759064997,15.721160104779,16.0034225005667,444712.904989416,0.0,1.0
2022-09-19,19.29,19.31,18.62,18.63,170782,16.4995200446783,16.5166268565442,15.9264418471701,15.934995253103,199665.491546377,0.0,1.0
2022-09-20,19.1,19.155,18.68,19.08,281106,16.3370053319521,16.3840490645834,15.9777622827678,16.3198985200862,328648.028870934,0.0,1.0
2022-09-21,19.36,19.48,19.125,19.29,208188,16.559393886209,16.6620347574046,16.3583888467845,16.4995200446783,243397.77818539,0.0,1.0
2022-09-22,19.26,19.54,18.81,19.48,246680,16.4738598268795,16.7133551930023,16.0889565598963,16.6620347574046,288399.73448408,0.0,1.0
2022-09-23,18.81,19.09,18.66,19.09,155000,16.0889565598963,16.3284519260191,15.9606554709019,16.3284519260191,181214.362108937,0.0,1.0
2022-09-26,18.78,19.05,18.73,18.81,136145,16.0632963420974,16.2942383022873,16.0205293124326,16.0889565598963,159170.511802072,0.0,1.0
2022-09-27,18.45,18.9,18.29,18.81,132131,15.7810339463098,16.1659372132929,15.6441794513824,16.0889565598963,154477.644385909,0.0,1.0
2022-09-28,18.7,18.89,18.37,18.39,141667,15.9948690946337,16.15738380736,15.7126066988461,15.729713510712,165626.419592818,0.0,1.0
2022-09-29,18.37,18.6,18.15,18.48,83215,15.7126066988461,15.9093350353041,15.524431768321,15.8066941641086,97288.7299541623,0.0,1.0
2022-09-30,17.96,18.59,17.95,18.32,152341,15.3619170555948,15.9007816293712,15.3533636496618,15.6698396691813,178105.65895508,0.0,1.0
2022-10-03,18.47,18.5,17.96,18.12,170801,15.7981407581757,15.8238009759746,15.3619170555948,15.4987715505221,199687.704919797,0.0,1.0
2022-10-04,19.08,19.11,18.69,18.69,185071,16.3198985200862,16.3455587378851,15.9863156887008,15.9863156887008,216371.117482987,0.0,1.0
2022-10-05,19.01,19.13,18.86,18.91,105220,16.2600246785555,16.362665549751,16.1317235895611,16.1744906192259,123015.323749047,0.0,1.0
2022-10-06,18.78,18.83,18.62,18.69,95411,16.2001508370248,16.2432822290296,16.0621303826092,16.122514331416,110605.055349538,0.16,1.0
2022-10-07,18.29,18.7,18.21,18.7,94149,15.7774631953771,16.131140609817,15.7084529681694,16.131140609817,109142.083785976,0.0,1.0
2022-10-10,18.52,18.63,18.22,18.25,120365,15.9758675985995,16.0707566610102,15.7170792465703,15.7429580817733,139532.941559644,0.0,1.0
2022-10-11,18.59,18.73,18.31,18.31,118600,16.0362515474063,16.1570194450199,15.7947157521791,15.7947157521791,137486.868017894,0.0,1.0
2022-10-12,18.5,18.74,18.35,18.56,107778,15.9586150417976,16.1656457234209,15.829220865783,16.0103727122034,124941.481123377,0.0,1.0
2022-10-13,19.37,19.41,18.22,18.33,301332,16.7091012626821,16.743606376286,15.7170792465703,15.811968308981,349318.658630422,0.0,1.0
2022-10-14,19.16,19.68,19.1,19.51,122875,16.5279494162617,16.9765158931122,16.4761917458559,16.8298691602957,142442.655208252,0.0,1.0
2022-10-17,19.64,19.715,19.29,19.47,227110,16.9420107795083,17.0067078675156,16.6400910354743,16.7953640466918,263276.919018077,0.0,1.0
2022-10-18,19.72,20.03,19.5,19.94,141307,17.0110210067161,17.2784356371462,16.8212428818947,17.2007991315375,163809.922925839,0.0,1.0
2022-10-19,19.51,19.825,19.35,19.57,231308,16.8298691602957,17.1015969299263,16.6918487058801,16.8816268307015,268143.444076585,0.0,1.0
2022-10-20,19.2,19.61,18.94,19.61,192657,16.5624545298656,16.9161319443054,16.3381712914403,16.9161319443054,223337.331633418,0.0,1.0
2022-10-21,19.5,19.66,19.19,19.4,255566,16.8212428818947,16.9592633363103,16.5538282514646,16.734980097885,296264.493354647,0.0,1.0
2022-10-24,19.77,19.89,19.59,19.65,181566,17.054152398721,17.1576677395326,16.8988793875035,16.9506370579093,210480.10690166,0.0,1.0
2022-10-25,20.0,20.11,19.67,19.68,159821,17.2525568019433,17.347445864354,16.9678896147112,16.9765158931122,185272.249017604,0.0,1.0
2022-10-26,19.78,20.09,19.78,20.0,137951,17.0627786771219,17.330193307552,17.0627786771219,17.2525568019433,159919.48507535,0.0,1.0
2022-10-27,15.9,19.3,15.48,19.3,1103325,13.7157826575449,16.6487173138753,13.3534789647041,16.6487173138753,1279027.81328704,0.0,1.0
2022-10-28,15.51,15.77,15.16,15.66,847642,13.379357799907,13.6036410383323,13.077438055873,13.5087519759216,982627.687861923,0.0,1.0
2022-10-31,14.91,15.66,14.84,15.66,671445,12.8617810958487,13.5087519759216,12.8013971470419,13.5087519759216,778371.585971966,0.0,1.0
2022-11-01,14.92,15.25,14.87,15.04,457038,12.8704073742497,13.1550745614818,12.8272759822448,12.9739227150614,529820.600212161,0.0,1.0
2022-11-02,14.86,15.33,14.78,15.0,385929,12.8186497038439,13.2240847886895,12.7496394766361,12.9394176014575,447387.601073168,0.0,1.0
2022-11-03,15.24,15.28,14.64,14.82,278249,13.1464482830808,13.1809533966847,12.6288715790225,12.78414459024,322559.726299418,0.0,1.0
2022-11-04,15.74,15.77,15.26,15.39,199272,13.5777622031294,13.6036410383323,13.1637008398827,13.2758424590954,231005.760233236,0.0,1.0
2022-11-07,15.77,15.96,15.67,15.83,213441,13.6036410383323,13.7675403279508,13.5173782543226,13.6553987087381,247431.151742052,0.0,1.0
2022-11-08,15.8,15.98,15.7,15.89,175656,13.6295198735352,13.7847928847527,13.5432570895255,13.707156379144,203628.948470078,0.0,1.0
2022-11-09,15.44,15.75,15.42,15.75,111896,13.3189738511002,13.5863884815303,13.3017212942983,13.5863884815303,129715.26630464,0.0,1.0
2022-11-10,16.25,16.41,15.67,15.87,295334,14.0177024015789,14.1557228559945,13.5173782543226,13.689903822342,342365.486333869,0.0,1.0
2022-11-11,15.78,16.39,15.76,16.25,137451,13.6122673167333,14.1384702991925,13.5950147599313,14.0177024015789,159339.860842559,0.0,1.0
2022-11-14,15.76,15.89,15.64,15.81,285976,13.5950147599313,13.707156379144,13.4914994191197,13.6381461519362,331517.239192962,0.0,1.0
2022-11-15,15.86,16.06,15.76,15.92,127131,13.681277543941,13.8538031119605,13.5950147599313,13.7330352143469,147376.416677765,0.0,1.0
2022-11-16,15.6,15.85,15.5,15.85,154231,13.4569943055158,13.6726512655401,13.3707315215061,13.6726512655401,178792.050095007,0.0,1.0
2022-11-17,15.5,15.63,15.41,15.48,179883,13.3707315215061,13.4828731407187,13.2930950158973,13.3534789647041,208529.091734087,0.0,1.0
2022-11-18,15.68,15.81,15.54,15.81,135381,13.5260045327235,13.6381461519362,13.4052366351099,13.6381461519362,156940.216518808,0.0,1.0
2022-11-21,15.68,15.75,15.6,15.62,112756,13.5260045327235,13.5863884815303,13.4569943055158,13.4742468623177,130712.21998504,0.0,1.0
2022-11-22,15.92,15.985,15.7,15.71,165100,13.7330352143469,13.7891060239532,13.5432570895255,13.5518833679265,191391.921667405,0.0,1.0
2022-11-23,15.85,16.04,15.785,15.8,121462,13.6726512655401,13.8365505551585,13.6165804559338,13.6295198735352,140804.637126386,0.0,1.0
2022-11-25,16.13,16.25,15.8,15.88,60040,13.9141870607673,14.0177024015789,13.6295198735352,13.698530100743,69601.2778734768,0.0,1.0
2022-11-28,15.79,16.08,15.71,16.08,121743,13.6208935951342,13.8710556687624,13.5518833679265,13.8710556687624,141130.385945215,0.0,1.0
2022-11-29,15.92,16.0744,15.77,15.79,108428,13.7330352143469,13.8662249528579,13.6036410383323,13.6208935951342,125694.992626005,0.0,1.0
2022-11-30,16.26,16.26,15.78,15.83,200049,14.0263286799799,14.0263286799799,13.6122673167333,13.6553987087381,231906.496290993,0.0,1.0
2022-12-01,15.88,16.28,15.76,16.28,168584,13.698530100743,14.0435812367818,13.5950147599313,14.0435812367818,195430.743321489,0.0,1.0
2022-12-02,15.79,15.88,15.67,15.68,116729,13.6208935951342,13.698530100743,13.5173782543226,13.5260045327235,135317.914138793,0.0,1.0
2022-12-05,15.41,15.8,15.28,15.7,152428,13.2930950158973,13.6295198735352,13.1809533966847,13.5432570895255,176701.925111565,0.0,1.0
2022-12-06,15.2,15.43,15.05,15.35,162983,13.1119431694769,13.3103475726993,12.9825489934623,13.2413373454915,188937.792665771,0.0,1.0
2022-12-07,15.08,15.28,15.02,15.2,123403,13.0084278286652,13.1809533966847,12.9566701582594,13.1119431694769,143054.73839808,0.0,1.0
2022-12-08,15.03,15.28,14.96,15.19,91595,12.9652964366604,13.1809533966847,12.9049124878536,13.1033168910759,106181.363204882,0.0,1.0
2022-12-09,15.18,15.25,14.9826,15.04,91654,13.094690612675,13.1550745614818,12.9244078770398,12.9739227150614,106249.758864351,0.0,1.0
2022-12-12,15.34,15.43,15.01,15.19,214133,13.2327110670905,13.3103475726993,12.9480438798584,13.1033168910759,248233.351680234,0.0,1.0
2022-12-13,15.13,15.74,15.01,15.47,214980,13.0515592206701,13.5777622031294,12.9480438798584,13.3448526863031,249215.235130581,0.0,1.0
2022-12-14,15.11,15.3,14.95,15.1,220087,13.0343066638682,13.1982059534866,12.8962862094526,13.0256803854672,255135.517044302,0.0,1.0
2022-12-15,14.7,14.97,14.6237,14.9,158858,12.6806292494283,12.9135387662546,12.6148107452289,12.8531548174478,184155.89274525,0.0,1.0
2022-12-16,14.51,14.79,14.5,14.71,456705,12.5167299598099,12.7582657550371,12.5081036814089,12.6892555278293,529434.570473121,0.0,1.0
2022-12-19,14.79,14.85,14.5,14.5,182534,12.7582657550371,12.8100234254429,12.5081036814089,12.5081036814089,211602.259416343,0.0,1.0
2022-12-20,14.89,14.96,14.665,14.72,220132,12.8445285390468,12.9049124878536,12.6504372750249,12.6978818062303,255187.683225253,0.0,1.0
2022-12-21,15.14,15.16,14.91,14.91,145100,13.0601854990711,13.077438055873,12.8617810958487,12.8617810958487,168206.952355788,0.0,1.0
2022-12-22,15.13,15.14,14.82,15.08,120639,13.0515592206701,13.0601854990711,12.78414459024,13.0084278286652,139850.575639214,0.0,1.0
2022-12-23,15.22,15.3,15.04,15.08,91566,13.1291957262789,13.1982059534866,12.9739227150614,13.0084278286652,106147.74499938,0.0,1.0
2022-12-27,15.22,15.24,15.13,15.22,96629,13.1291957262789,13.1464482830808,13.0515592206701,13.1291957262789,112017.019980616,0.0,1.0
2022-12-28,15.07,15.34,15.07,15.3,66585,12.9998015502643,13.2327110670905,12.9998015502643,13.1982059534866,77188.5590807038,0.0,1.0
2022-12-29,15.17,15.26,15.07,15.07,120529,13.086064334274,13.1637008398827,12.9998015502643,12.9998015502643,139723.058308,0.0,1.0
2022-12-30,15.08,15.2294,14.98,15.14,143997,13.0084278286652,13.1373044279758,12.9221650446555,13.0601854990711,166928.301298253,0.0,1.0
2023-01-03,15.16,15.34,15.01,15.08,128722,13.077438055873,13.2327110670905,12.9480438798584,13.0084278286652,149220.780986504,0.0,1.0
2023-01-04,15.26,15.49,15.2,15.3,123741,13.1637008398827,13.3621052431051,13.1119431694769,13.1982059534866,143446.564379446,0.0,1.0
2023-01-05,15.26,15.3,14.85,15.09,176900,13.3017212942983,13.336588191531,12.9443355976625,13.153536981059,202943.208647525,0.16,1.0
2023-01-06,15.63,15.6699,15.36,15.36,139321,13.6242400937013,13.659019823691,13.3888885373802,13.3888885373802,159831.830254278,0.0,1.0
2023-01-09,15.52,15.82,15.46,15.76,163895,13.5283561263112,13.7898578555569,13.4760557804621,13.7375575097078,188023.613235083,0.0,1.0
2023-01-10,15.64,15.71,15.4348,15.44,88562,13.6329568180095,13.6939738881668,13.4540896352054,13.4586223318457,101600.092957841,0.0,1.0
2023-01-11,15.55,15.76,15.48,15.65,104857,13.5545062992358,13.7375575097078,13.4934892290785,13.6416735423177,120294.041996345,0.0,1.0
2023-01-12,15.82,15.94,15.62,15.62,70337,13.7898578555569,13.8944585472552,13.6155233693931,13.6155233693931,80692.0094213736,0.0,1.0
2023-01-13,15.71,15.79,15.51,15.65,80015,13.6939738881668,13.7637076826324,13.519639402003,13.6416735423177,91794.8040697103,0.0,1.0
2023-01-17,15.57,15.9,15.52,15.74,82264,13.5719397478522,13.8595916500225,13.5283561263112,13.7201240610914,94374.9017308081,0.0,1.0
2023-01-18,15.29,15.65,15.255,15.65,120532,13.3278714672229,13.6416735423177,13.2973629321442,13.6416735423177,138276.714667628,0.0,1.0
2023-01-19,15.38,15.44,15.16,15.25,118356,13.4063219859966,13.4586223318457,13.2145540512164,13.2930045699901,135780.36406267,0.0,1.0
2023-01-20,15.63,15.7299,15.31,15.54,204677,13.6242400937013,13.7113201695401,13.3453049158392,13.5457895749276,234809.537118991,0.0,1.0
2023-01-23,15.6,15.73,15.52,15.64,128461,13.5980899207768,13.7114073367832,13.5283561263112,13.6329568180095,147373.021628432,0.0,1.0
2023-01-24,15.42,15.61,15.405,15.61,83828,13.4411888832293,13.6068066450849,13.428113796767,13.6068066450849,96169.1537281218,0.0,1.0
2023-01-25,15.42,15.5,15.26,15.47,135576,13.4411888832293,13.5109226776948,13.3017212942983,13.4847725047703,155535.491552272,0.0,1.0
2023-01-26,14.69,15.75,14.45,15.75,317337,12.8048680087314,13.7288407853996,12.5956666253349,13.7288407853996,364055.336362803,0.0,1.0
2023-01-27,14.73,14.88,14.5,14.54,242528,12.8397349059642,12.9704857705871,12.6392502468758,12.6741171441086,278232.959337857,0.0,1.0
2023-01-30,15.03,15.08,14.6401,14.72,189700,13.1012366352099,13.1448202567509,12.7613715544336,12.831018181656,217627.623970805,0.0,1.0
2023-01-31,15.64,15.64,14.94,15.06,269001,13.6329568180095,13.6329568180095,13.0227861164362,13.1273868081345,308603.312998264,0.0,1.0
2023-02-01,15.96,16.12,15.55,15.61,205602,13.9118919958716,14.0513595848026,13.5545062992358,13.6068066450849,235870.715570087,0.0,1.0
2023-02-02,16.24,16.26,15.9,15.95,185907,14.1559602765009,14.1733937251173,13.8595916500225,13.9031752715634,213276.218711337,0.0,1.0
2023-02-03,16.32,16.435,16.11,16.21,218403,14.2256940709664,14.3259364005106,14.0426428604945,14.1298101035764,250556.278113315,0.0,1.0
2023-02-06,16.14,16.35,15.94,16.25,138788,14.068793033419,14.251844243891,13.8944585472552,14.1646770008091,159220.362022457,0.0,1.0
2023-02-07,16.19,16.29,16.0,16.04,110089,14.11237665496,14.1995438980419,13.9467588931044,13.9816257903371,126296.296759736,0.0,1.0
2023-02-08,16.13,16.25,15.99,16.11,104916,14.0600763091108,14.1646770008091,13.9380421687962,14.0426428604945,120361.727973226,0.0,1.0
2023-02-09,15.86,16.22,15.75,16.15,185251,13.8247247527897,14.1385268278845,13.7288407853996,14.0775097577272,212523.642426018,0.0,1.0
2023-02-10,15.91,15.95,15.76,15.82,90984,13.8683083743306,13.9031752715634,13.7375575097078,13.7898578555569,104378.659669793,0.0,1.0
2023-02-13,15.98,16.12,15.83,15.86,145108,13.929325444488,14.0513595848026,13.7985745798651,13.8247247527897,166470.792088327,0.0,1.0
2023-02-14,15.76,16.0103,15.63,15.97,116214,13.7375575097078,13.9557371191418,13.6242400937013,13.9206087201798,133323.018935915,0.0,1.0
2023-02-15,15.89,15.9418,15.51,15.66,105770,13.8508749257143,13.8960275576307,13.519639402003,13.6503902666259,121341.453808076,0.0,1.0
2023-02-16,15.62,16.0,15.59,16.0,127047,13.6155233693931,13.9467588931044,13.5893731964686,13.9467588931044,145750.852623189,0.0,1.0
2023-02-17,15.88,16.02,15.62,15.7,163830,13.8421582014061,13.9641923417207,13.6155233693931,13.6852571638587,187949.043938519,0.0,1.0
2023-02-21,15.63,15.77,15.6,15.77,123484,13.6242400937013,13.746274234016,13.5980899207768,13.746274234016,141663.30795156,0.0,1.0
2023-02-22,15.07,15.2869,14.95,15.14,286861,13.1361035324427,13.3251692826873,13.0315028407444,13.1971206026,329092.661254028,0.0,1.0
2023-02-23,15.34,15.46,15.1,15.1,145005,13.3714550887638,13.4760557804621,13.1622537053672,13.1622537053672,166352.628433772,0.0,1.0
2023-02-24,15.31,15.44,15.155,15.28,130929,13.3453049158392,13.4586223318457,13.2101956890623,13.3191547429147,150204.360457953,0.0,1.0
2023-02-27,15.26,15.539,15.21,15.33,79073,13.3017212942983,13.5449179024968,13.2581376727573,13.3627383644556,90714.1228795122,0.0,1.0
2023-02-28,15.22,15.34,15.12,15.25,225725,13.2668543970655,13.3714550887638,13.1796871539836,13.2930045699901,258956.22256621,0.0,1.0
2023-03-01,15.17,15.22,15.06,15.17,103705,13.2232707755246,13.2668543970655,13.1273868081345,13.2232707755246,118972.44461725,0.0,1.0
2023-03-02,15.04,15.1,14.88,15.1,149040,13.1099533595181,13.1622537053672,12.9704857705871,13.1622537053672,170981.660920447,0.0,1.0
2023-03-03,15.14,15.23,14.92,15.09,140434,13.1971206026,13.2755711213737,13.0053526678198,13.153536981059,161108.686055435,0.0,1.0
2023-03-06,15.04,15.27,14.935,15.17,167841,13.1099533595181,13.3104380186065,13.0184277542821,13.2232707755246,192550.543146462,0.0,1.0
2023-03-07,14.75,14.95,14.65,14.93,239134,12.8571683545806,13.0315028407444,12.7700011114987,13.014069392128,274339.294837293,0.0,1.0
2023-03-08,14.83,15.18,14.64,14.77,192231,12.9269021490461,13.2319874998328,12.7612843871905,12.874601803197,220531.237656995,0.0,1.0
2023-03-09,13.75,14.83,13.7,14.83,293531,11.9854959237616,12.9269021490461,11.9419123022206,12.9269021490461,336744.618301393,0.0,1.0
2023-03-10,13.05,13.8,12.865,13.43,684118,11.3753252221882,12.0290795453025,11.2140658224867,11.7065607458995,784833.815791565,0.0,1.0
2023-03-13,11.62,12.44,11.43,12.23,1006398,10.128833646117,10.8436050393886,9.96321588426143,10.6605538289166,1154559.86035304,0.0,1.0
2023-03-14,11.26,12.675,11.01,12.44,656460,9.81503157102219,11.0484480606311,9.59711346331744,10.8436050393886,753104.006493805,0.0,1.0
2023-03-15,11.46,11.47,10.3,10.86,770894,9.989366057186,9.99808278149419,8.97822603743593,9.46636259869458,884384.973923827,0.0,1.0
2023-03-16,11.61,11.97,10.75,11.29,435379,10.1201169218089,10.4339189969037,9.37047863130449,9.84118174394676,499475.47336207,0.0,1.0
2023-03-17,11.03,11.42,10.84,11.42,677812,9.61454691193382,9.95449915995324,9.4489291500782,9.95449915995324,777599.446804952,0.0,1.0
2023-03-20,10.87,11.4,10.86,11.26,535331,9.47507932300277,9.93706571133686,9.46636259869458,9.81503157102219,614142.40151774,0.0,1.0
2023-03-21,11.42,11.5,11.08,11.32,705176,9.95449915995324,10.0242329544188,9.65813053347477,9.86733191687134,808991.973438253,0.0,1.0
2023-03-22,10.79,11.57,10.77,11.45,408100,9.40534552853725,10.0852500245761,9.38791207992087,9.98064933287781,468180.460424279,0.0,1.0
2023-03-23,10.31,11.0,10.15,10.89,436276,8.98694276174412,9.58839673900925,8.84747517281308,9.49251277161916,500504.52965465,0.0,1.0
2023-03-24,10.87,10.93,10.19,10.22,348353,9.47507932300277,9.52737966885192,8.88234207004584,8.90849224297041,399637.510243026,0.0,1.0
2023-03-27,11.07,11.4299,11.0,11.12,572488,9.64941380916658,9.96312871701835,9.58839673900925,9.69299743070753,656769.653093297,0.0,1.0
2023-03-28,10.87,11.08,10.855,10.98,397040,9.47507932300277,9.65813053347477,9.46200423654049,9.57096329039287,455492.207809007,0.0,1.0
2023-03-29,11.0,11.07,10.89,10.99,428526,9.58839673900925,9.64941380916658,9.49251277161916,9.57968001470106,491613.575064382,0.0,1.0
2023-03-30,10.97,11.09,10.82,11.05,223510,9.56224656608468,9.66684725778296,9.43149570146182,9.6319803605502,256415.130383314,0.0,1.0
2023-03-31,11.06,11.09,10.83,10.98,424973,9.64069708485839,9.66684725778296,9.44021242577001,9.57096329039287,487537.502592225,0.0,1.0
2023-04-03,11.09,11.27,10.915,11.13,323113,9.66684725778296,9.82374829533038,9.51430458238963,9.70171415501572,370681.678777432,0.0,1.0
2023-04-04,10.675,11.12,10.54,11.12,353816,9.30510319899307,9.69299743070753,9.1874274208325,9.69299743070753,405904.772814204,0.0,1.0
2023-04-05,10.56,10.68,10.375,10.45,256164,9.34432845837992,9.45051400904333,9.1806257344405,9.24699170360513,289490.234857283,0.16,1.0
2023-04-06,10.82,10.86,10.4712,10.58,278575,9.57439715148397,9.60979233503844,9.265751150889,9.36202605015716,314816.84458147,0.0,1.0
2023-04-10,10.88,10.99,10.69,10.82,362762,9.62748992681568,9.72482668159047,9.45936280493195,9.57439715148397,409956.342723013,0.0,1.0
2023-04-11,11.07,11.15,10.76,10.97,318150,9.79561704869941,9.86640741580834,9.52130437615227,9.70712908981323,359540.443699523,0.0,1.0
2023-04-12,10.85,11.18,10.76,11.11,207432,9.60094353914982,9.8929538034742,9.52130437615227,9.83101223225387,234418.335117019,0.0,1.0
2023-04-13,11.1,11.14,10.697,10.88,268399,9.82216343636526,9.85755861991973,9.46555696205398,9.62748992681568,303316.97484994,0.0,1.0
2023-04-14,10.76,11.35,10.66,11.31,187088,9.52130437615227,10.0433833335807,9.43281641726609,10.0079881500262,211427.636432049,0.0,1.0
2023-04-17,10.93,10.95,10.56,10.75,307356,9.67173390625876,9.689431498036,9.34432845837992,9.51245558026365,347342.173860477,0.0,1.0
2023-04-18,10.56,10.93,10.52,10.93,213663,9.34432845837992,9.67173390625876,9.30893327482545,9.67173390625876,241459.971152511,0.0,1.0
2023-04-19,10.73,10.85,10.53,10.69,278772,9.49475798848642,9.60094353914982,9.31778207071407,9.45936280493195,315039.473741957,0.0,1.0
2023-04-20,10.55,10.65,10.31,10.65,293274,9.3354796624913,9.42396762137748,9.12310856116449,9.42396762137748,331428.144226101,0.0,1.0
2023-04-21,10.58,10.62,10.36,10.54,218731,9.36202605015716,9.39742123371162,9.16735254060757,9.32663086660269,247187.304073049,0.0,1.0
2023-04-24,10.39,10.65,10.33,10.65,399147,9.19389892827343,9.42396762137748,9.14080615294172,9.42396762137748,451074.931577349,0.0,1.0
2023-04-25,10.14,10.35,10.045,10.3,370981,8.97267903105799,9.15850374471896,8.88861547011613,9.11425976527587,419244.612114075,0.0,1.0
2023-04-26,10.27,10.28,10.0,10.22,353866,9.08771337761002,9.09656217349863,8.84879588861735,9.04346939816693,399902.997486014,0.0,1.0
2023-04-27,10.64,10.77,9.98,10.38,527868,9.41511882548886,9.53015317204088,8.83109829684012,9.18505013238481,596542.181155996,0.0,1.0
2023-04-28,10.53,10.82,10.46,10.59,369188,9.31778207071407,9.57439715148397,9.25584049949375,9.37087484604577,417218.347724468,0.0,1.0
2023-05-01,10.19,10.66,9.9493,10.66,313226,9.01692301050108,9.43281641726609,8.80393249346206,9.43281641726609,353975.84478462,0.0,1.0
2023-05-02,9.25,10.14,9.22,10.14,337608,8.18513619697105,8.97267903105799,8.1585898093052,8.97267903105799,381529.876210934,0.0,1.0
2023-05-03,9.15,9.58,9.13,9.25,374797,8.09664823808487,8.47714646129542,8.07895064630764,8.18513619697105,423557.063263399,0.0,1.0
2023-05-04,8.23,9.03,8.05,8.91,764383,7.28255901633208,7.99046268742147,7.12328069033697,7.88427713675806,863827.13492495,0.0,1.0
2023-05-05,8.6,8.78,8.53,8.67,599311,7.60996446421092,7.76924279020603,7.5480228929906,7.67190603543124,677279.719798853,0.0,1.0
2023-05-08,8.24,8.785,8.18,8.75,437676,7.2914078122207,7.77366718815034,7.23831503688899,7.74269640254018,494616.448960027,0.0,1.0
2023-05-09,8.09,8.24,7.93,8.24,422154,7.15867587389144,7.2914078122207,7.01709513967356,7.2914078122207,477075.079269302,0.0,1.0
2023-05-10,7.95,8.25,7.93,8.25,321036,7.03479273145079,7.30025660810931,7.01709513967356,7.30025660810931,362801.904395789,0.0,1.0
2023-05-11,7.75,7.98,7.69,7.88,292070,6.85781681367845,7.06133911911665,6.80472403834674,6.97285116023047,330067.507123431,0.0,1.0
2023-05-12,7.94,7.96,7.72,7.82,229218,7.02594393556218,7.04364152733941,6.83127042601259,6.91975838489877,259038.63405286,0.0,1.0
2023-05-15,8.15,8.19,7.93,7.93,258124,7.21176864922314,7.24716383277761,7.01709513967356,7.01709513967356,291705.225489536,0.0,1.0
2023-05-16,8.1,8.325,8.1,8.23,253689,7.16752466978005,7.36662257727394,7.16752466978005,7.28255901633208,286693.244135434,0.0,1.0
2023-05-17,8.73,8.745,8.23,8.26,301851,7.72499881076295,7.73827200459587,7.28255901633208,7.30910540399793,341120.988436727,0.0,1.0
2023-05-18,8.78,8.85,8.64,8.8,238262,7.76924279020603,7.83118436142635,7.64535964776539,7.78694038198327,269259.233684538,0.0,1.0
2023-05-19,8.6,8.92,8.47,8.92,211481,7.60996446421092,7.89312593264668,7.4949301176589,7.89312593264668,238994.098928238,0.0,1.0
2023-05-22,9.055,9.07,8.6,8.72,239434,8.01258467714301,8.02585787097594,7.60996446421092,7.71615001487433,270583.707674844,0.0,1.0
2023-05-23,9.52,9.835,9.1,9.1,310576,8.42405368596372,8.70279075645516,8.05240425864179,8.05240425864179,350981.087042034,0.0,1.0
2023-05-24,9.43,9.53,9.33,9.47,238247,8.34441452296616,8.43290248185233,8.25592656407999,8.37980970652063,269242.282225618,0.0,1.0
2023-05-25,9.31,9.495,9.18,9.35,181430,8.23822897230275,8.40193169624217,8.12319462575073,8.27362415585722,205033.546127313,0.0,1.0
2023-05-26,9.46,9.48,9.15,9.31,179317,8.37096091063201,8.38865850240925,8.09664823808487,8.23822897230275,202645.650614073,0.0,1.0
2023-05-30,9.3,9.565,9.2,9.52,219644,8.22938017641414,8.46387326746249,8.14089221752796,8.42405368596372,248219.082872664,0.0,1.0
2023-05-31,8.89,9.23,8.87,9.18,236271,7.86657954498082,8.16743860519381,7.84888195320359,8.12319462575073,267009.210037184,0.0,1.0
2023-06-01,9.06,9.26,8.79,8.89,199008,8.01700907508732,8.19398499285967,7.77809158609465,7.86657954498082,224898.395787379,0.0,1.0
2023-06-02,9.85,9.87,9.14,9.25,181066,8.71606395028809,8.73376154206532,8.08779944219626,8.18513619697105,204622.19072418,0.0,1.0
2023-06-05,9.58,9.87,9.57,9.86,209147,8.47714646129542,8.73376154206532,8.4682976654068,8.72491274617671,236356.45192024,0.0,1.0
2023-06-06,10.28,10.51,9.27,9.54,212637,9.09656217349863,9.30008447893683,8.20283378874828,8.44175127774095,240300.491362362,0.0,1.0
2023-06-07,10.76,10.9,10.36,10.43,214428,9.52130437615227,9.64518751859291,9.16735254060757,9.2292941118279,242324.495557446,0.0,1.0
2023-06-08,10.58,10.71,10.4201,10.71,179394,9.36202605015716,9.47706039670918,9.22053380389816,9.47706039670918,202732.668103197,0.0,1.0
2023-06-09,10.39,10.57,10.36,10.54,146303,9.19389892827343,9.35317725426854,9.16735254060757,9.32663086660269,165336.619627758,0.0,1.0
2023-06-12,10.45,10.74,10.25,10.41,250962,9.24699170360513,9.50360678437503,9.07001578583278,9.21159652005066,283611.468903724,0.0,1.0
2023-06-13,11.05,11.165,10.42,10.46,275422,9.77791945692217,9.87968060964127,9.22044531593928,9.25584049949375,311253.647916424,0.0,1.0
2023-06-14,10.8,11.22,10.75,11.07,365802,9.55669955970674,9.92834898702867,9.51245558026365,9.79561704869941,413391.838397526,0.0,1.0
2023-06-15,11.03,11.168,10.69,10.69,299512,9.76022186514494,9.88233524840786,9.45936280493195,9.45936280493195,338477.690942422,0.0,1.0
2023-06-16,11.09,11.2,10.93,11.15,623257,9.81331464047664,9.91065139525143,9.67173390625876,9.86640741580834,704341.028819217,0.0,1.0
2023-06-20,10.78,11.09,10.6401,11.09,275049,9.5390019679295,9.81331464047664,9.41520731344775,9.81331464047664,310832.121637939,0.0,1.0
2023-06-21,10.79,11.08,10.725,10.76,248692,9.54785076381812,9.80446584458802,9.49033359054211,9.52130437615227,281046.148120452,0.0,1.0
2023-06-22,10.52,10.87,10.365,10.72,284267,9.30893327482545,9.61864113092706,9.17177693855188,9.4859091925978,321249.358193093,0.0,1.0
2023-06-23,10.46,10.59,10.33,10.41,1478745,9.25584049949375,9.37087484604577,9.14080615294172,9.21159652005066,1671125.67473975,0.0,1.0
2023-06-26,10.19,10.6,10.18,10.48,207893,9.01692301050108,9.37972364193439,9.00807421461246,9.27353809127098,234939.309954503,0.0,1.0
2023-06-27,10.26,10.38,9.97,10.16,237097,9.0788645817214,9.18505013238481,8.8222495009515,8.99037662283523,267942.670375062,0.0,1.0
2023-06-28,10.45,10.49,10.07,10.18,261378,9.24699170360513,9.2823868871596,8.91073745983767,9.00807421461246,295382.561977979,0.0,1.0
2023-06-29,10.78,10.875,10.57,10.6,271866,9.5390019679295,9.62306552887137,9.35317725426854,9.37972364193439,307235.022055052,0.0,1.0
2023-06-30,10.41,10.83,10.4,10.83,202767,9.21159652005066,9.58324594737259,9.20274772416204,9.58324594737259,229146.431392806,0.0,1.0
2023-07-03,10.74,10.8,10.52,10.52,131385,9.50360678437503,9.55669955970674,9.30893327482545,9.30893327482545,148477.828682891,0.0,1.0
2023-07-05,10.57,10.74,10.54,10.69,231147,9.35317725426854,9.50360678437503,9.32663086660269,9.45936280493195,261218.59167001,0.0,1.0
2023-07-06,9.9,10.28,9.59,9.91,288786,8.90188866394906,9.243577319737,8.62314265527994,8.91088047068032,321165.710775324,0.16,1.0
2023-07-07,10.24,10.37,9.96,9.97,378860,9.20761009281195,9.32450358031835,8.95583950433663,8.96483131106789,421339.127188781,0.0,1.0
2023-07-10,10.29,10.568,10.19,10.23,156815,9.25256912646826,9.50254135359733,9.16265105915564,9.19861828608069,174397.654094147,0.0,1.0
2023-07-11,10.44,10.46,10.22,10.32,183087,9.38744622743718,9.40542984089971,9.18962647934943,9.27954454666204,203615.363932884,0.0,1.0
2023-07-12,10.7,10.83,10.58,10.61,201242,9.62123320244999,9.73812668995639,9.51333152167485,9.54030694186863,223805.966936928,0.0,1.0
2023-07-13,10.63,10.85,10.55,10.75,327805,9.55829055533116,9.75611030341891,9.48635610148106,9.6661922361063,364559.659473469,0.0,1.0
2023-07-14,10.46,10.77,10.25,10.77,137612,9.40542984089971,9.68417584956882,9.21660189954321,9.68417584956882,153041.54561237,0.0,1.0
2023-07-17,10.62,10.71,10.31,10.41,163467,9.54929874859989,9.63022500918125,9.27055273993078,9.3604708072434,181795.499931818,0.0,1.0
2023-07-18,11.18,11.2,10.66,10.66,207793,10.0528399255505,10.0708235390131,9.58526597552494,9.58526597552494,231091.488296307,0.0,1.0
2023-07-19,11.65,11.68,11.14,11.2,223474,10.4754548419198,10.5024302621136,10.0168726986255,10.0708235390131,248530.697643948,0.0,1.0
2023-07-20,11.57,11.7,11.37,11.62,277746,10.4035203880698,10.5204138755762,10.2236842534445,10.4484794217261,308887.86681142,0.0,1.0
2023-07-21,11.38,11.84,11.36,11.69,233037,10.2326760601758,10.6462991698138,10.2146924467133,10.5114220688449,259165.935128258,0.0,1.0
2023-07-24,11.8,11.8981,11.35,11.4,232983,10.6103319428888,10.6985415669224,10.205700639982,10.2506596736383,259105.880456695,0.0,1.0
2023-07-25,11.63,11.965,11.62,11.83,191632,10.4574712284573,10.7586967539546,10.4484794217261,10.6373073630826,213118.459645887,0.0,1.0
2023-07-26,12.21,12.28,11.75,11.9,227157,10.9789960188705,11.0419386659893,10.5653729092325,10.7002500102014,252626.648669223,0.0,1.0
2023-07-27,12.49,12.99,12.36,12.44,259198,11.2307666073458,11.6803569439089,11.1138731198394,11.1858075736895,288260.199253228,0.0,1.0
2023-07-28,12.6,12.78,12.44,12.53,150428,11.3296764813897,11.4915290025524,11.1858075736895,11.2667338342709,167294.520996553,0.0,1.0
2023-07-31,12.39,12.89,12.34,12.61,164877,11.1408485400332,11.5904388765963,11.0958895063769,11.338668288121,183363.594133729,0.0,1.0
2023-08-01,12.13,12.33,12.01,12.31,177587,10.9070615650204,11.0868976996456,10.7991598842453,11.0689140861831,197498.684421882,0.0,1.0
2023-08-02,12.3,12.33,12.0,12.01,184444,11.0599222794519,11.0868976996456,10.790168077514,10.7991598842453,205124.515586779,0.0,1.0
2023-08-03,12.47,12.6399,12.2124,12.3,129705,11.2127829938833,11.3655537902474,10.981154052486,11.0599222794519,144247.984722644,0.0,1.0
2023-08-04,12.49,12.61,12.42,12.45,116374,11.2307666073458,11.338668288121,11.167823960227,11.1947993804208,129422.265711522,0.0,1.0
2023-08-07,12.68,12.69,12.49,12.58,93277,11.4016109352398,11.4106027419711,11.2307666073458,11.3116928679272,103735.548135955,0.0,1.0
2023-08-08,12.55,12.59,12.06,12.38,165256,11.2847174477334,11.3206846746584,10.8441189179016,11.1318567333019,183785.088958215,0.0,1.0
2023-08-09,12.47,12.66,12.3,12.56,175469,11.2127829938833,11.3836273217773,11.0599222794519,11.2937092544647,195143.206748372,0.0,1.0
2023-08-10,12.36,12.59,12.25,12.49,99192,11.1138731198394,11.3206846746584,11.0149632457955,11.2307666073458,110313.758919151,0.0,1.0
2023-08-11,12.34,12.42,12.27,12.27,97369,11.0958895063769,11.167823960227,11.0329468592581,11.0329468592581,108286.357692141,0.0,1.0
2023-08-14,12.05,12.2102,12.01,12.15,119693,10.8351271111703,10.9791758550051,10.7991598842453,10.9250451784829,133113.403765525,0.0,1.0
2023-08-15,11.6,11.905,11.57,11.86,136359,10.4304958082635,10.704745913567,10.4035203880698,10.6642827832763,151648.05480741,0.0,1.0
2023-08-16,11.41,11.7,11.4,11.56,114222,10.2596514803696,10.5204138755762,10.2506596736383,10.3945285813385,127028.975837399,0.0,1.0
2023-08-17,11.42,11.58,11.4,11.48,259588,10.2686432871008,10.412512194801,10.2506596736383,10.3225941274884,288693.927436735,0.0,1.0
2023-08-18,11.37,11.53,11.28,11.28,119569,10.2236842534445,10.3675531611447,10.1427579928632,10.1427579928632,132975.500445641,0.0,1.0
2023-08-21,11.29,11.44,11.141,11.38,127367,10.1517497995944,10.2866269005634,10.0177718792986,10.2326760601758,141647.839868695,0.0,1.0
2023-08-22,10.93,11.382,10.9,11.32,127678,9.82804475726901,10.234474421522,9.80106933707522,10.1787252197882,141993.710291953,0.0,1.0
2023-08-23,10.95,11.07,10.88,10.92,160417,9.84602837073153,9.95393005150667,9.7830857236127,9.81905295053775,178403.52311208,0.0,1.0
2023-08-24,11.06,11.23,10.97,10.97,122581,9.94493824477541,10.0977989592069,9.86401198419405,9.86401198419405,136325.216570575,0.0,1.0
2023-08-25,10.85,11.43,10.8,11.14,97479,9.75611030341891,10.2776350938321,9.71115126976261,10.0168726986255,108408.691282361,0.0,1.0
2023-08-28,11.08,11.17,10.89,10.89,124320,9.96292185823793,10.0438481188193,9.79207753034396,9.79207753034396,138259.199419599,0.0,1.0
2023-08-29,11.29,11.46,10.97,11.09,112341,10.1517497995944,10.3046105140259,9.86401198419405,9.97191366496919,124937.071444637,0.0,1.0
2023-08-30,11.28,11.37,11.15,11.3,82013,10.1427579928632,10.2236842534445,10.0258645053568,10.1607416063257,91208.5884974223,0.0,1.0
2023-08-31,11.19,11.3899,11.175,11.33,125500,10.0618317322818,10.2415779488397,10.0483440221849,10.1877170265195,139571.505205596,0.0,1.0
2023-09-01,11.45,11.55,11.28,11.28,99151,10.2956187072946,10.3855367746072,10.1427579928632,10.1427579928632,110268.161853706,0.0,1.0
2023-09-05,11.16,11.4553,11.16,11.43,102577,10.034856312088,10.3003843648622,10.034856312088,10.2776350938321,114078.297127286,0.0,1.0
2023-09-06,10.78,11.25,10.77,11.17,124734,9.69316765630008,10.1157825726694,9.68417584956882,10.0438481188193,138719.618568245,0.0,1.0
2023-09-07,10.77,10.85,10.55,10.75,357419,9.68417584956882,9.75611030341891,9.48635610148106,9.6661922361063,397494.0862078,0.0,1.0
2023-09-08,10.88,11.04,10.68,10.92,161952,9.7830857236127,9.92695463131288,9.60324958898746,9.81905295053775,180110.632757424,0.0,1.0
2023-09-11,10.65,10.96,10.615,10.93,145678,9.57627416879368,9.85502017746279,9.54480284523426,9.82804475726901,162011.934146142,0.0,1.0
2023-09-12,10.93,11.04,10.635,10.67,172929,9.82804475726901,9.92695463131288,9.56278645869679,9.5942577822562,192318.412937836,0.0,1.0
2023-09-13,10.7,11.03,10.69,10.98,154605,9.62123320244999,9.91796282458162,9.61224139571873,9.87300379092532,171939.861054272,0.0,1.0
2023-09-14,11.15,11.16,10.84,10.86,159242,10.0258645053568,10.034856312088,9.74711849668765,9.76510211015017,177096.77794382,0.0,1.0
2023-09-15,10.84,11.18,10.68,11.05,711476,9.74711849668765,10.0528399255505,9.60324958898746,9.93594643804415,791249.213049056,0.0,1.0
2023-09-18,10.56,10.88,10.53,10.88,146730,9.49534790821233,9.7830857236127,9.46837248801854,9.7830857236127,163181.888118064,0.0,1.0
2023-09-19,10.61,10.74,10.56,10.56,129614,9.54030694186863,9.65720042937503,9.49534790821233,9.49534790821233,144146.781479826,0.0,1.0
2023-09-20,10.51,10.74,10.5,10.64,147835,9.45038887455602,9.65720042937503,9.44139706782475,9.56728236206242,164410.784638002,0.0,1.0
2023-09-21,10.35,10.625,10.315,10.42,118932,9.30651996685583,9.55379465196553,9.27504864329641,9.36946261397466,132267.077745912,0.0,1.0
2023-09-22,10.3,10.4,10.22,10.4,104832,9.26156093319952,9.35147900051214,9.18962647934943,9.35147900051214,116586.135726797,0.0,1.0
2023-09-25,10.46,10.47,10.28,10.28,106988,9.40542984089971,9.41442164763097,9.243577319737,9.243577319737,118983.87409511,0.0,1.0
2023-09-26,10.36,10.51,10.27,10.37,157986,9.31551177358709,9.45038887455602,9.23458551300574,9.32450358031835,175699.950768217,0.0,1.0
2023-09-27,10.44,10.54,10.29,10.46,174533,9.38744622743718,9.4773642947498,9.25256912646826,9.40542984089971,194102.259107954,0.0,1.0
2023-09-28,10.49,10.67,10.47,10.47,124254,9.43240526109349,9.5942577822562,9.41442164763097,9.41442164763097,138185.799265467,0.0,1.0
2023-09-29,10.68,10.725,10.52,10.59,189278,9.60324958898746,9.64371271927814,9.45938068128728,9.52232332840611,210500.520815178,0.0,1.0
2023-10-02,10.37,10.745,10.31,10.6,156252,9.32450358031835,9.66169633274066,9.27055273993078,9.53131513513737,173771.52853693,0.0,1.0
2023-10-03,10.15,10.355,10.1,10.32,137998,9.1266838322306,9.31101587022146,9.08172479857429,9.27954454666204,153470.825301688,0.0,1.0
2023-10-04,10.22,10.35,10.01,10.18,139009,9.18962647934943,9.30651996685583,9.00079853799293,9.15365925242438,154595.182208165,0.0,1.0
2023-10-05,10.25,10.265,10.03,10.1,131542,9.3604708072434,9.37416905720522,9.15956314113671,9.2234883076252,144042.487580501,0.16,1.0
2023-10-06,10.3,10.41,10.02,10.16,128272,9.40613164044946,9.50658547350281,9.1504309744955,9.27828130747248,140461.738204726,0.0,1.0
2023-10-09,10.45,10.48,10.24,10.24,137861,9.54311414006766,9.5705106399913,9.35133864060219,9.35133864060219,150961.98461583,0.0,1.0
2023-10-10,10.59,10.665,10.5,10.5,124377,9.67096447304464,9.73945572285374,9.58877497327373,9.58877497327373,136196.59483511,0.0,1.0
2023-10-11,10.74,10.84,10.61,10.61,123550,9.80794697266284,9.89926863907497,9.68922880632707,9.68922880632707,135291.004702459,0.0,1.0
2023-10-12,10.52,10.77,10.45,10.77,104474,9.60703930655615,9.83534347258648,9.54311414006766,9.83534347258648,114402.204980046,0.0,1.0
2023-10-13,10.08,10.71,10.06,10.63,143607,9.20522397434278,9.7805504727392,9.18695964106035,9.7074931396095,157254.029237605,0.0,1.0
2023-10-16,10.39,10.4,10.2201,10.23,143104,9.48832114022038,9.4974533068616,9.33316562898617,9.34220647396097,156703.228951362,0.0,1.0
2023-10-17,10.64,10.73,10.275,10.33,151299,9.71662530625071,9.79881480602163,9.38330122384643,9.4335281403731,165677.002998603,0.0,1.0
2023-10-18,10.32,10.57,10.3,10.57,123909,9.42439597373189,9.65270013976222,9.40613164044946,9.65270013976222,135684.120612522,0.0,1.0
2023-10-19,10.37,10.55,10.3249,10.35,116722,9.47005680693795,9.63443580647979,9.42887073538608,9.45179247365553,127814.137198547,0.0,1.0
2023-10-20,10.08,10.6299,10.0483,10.38,208030,9.20522397434278,9.70740181794308,9.17627500609013,9.47918897357917,227799.172061939,0.0,1.0
2023-10-23,9.74,10.19,9.72,10.03,169541,8.89473030854153,9.30567780739612,8.87646597525911,9.15956314113671,185652.547375635,0.0,1.0
2023-10-24,9.6,9.97,9.5,9.85,157891,8.76687997556455,9.10477014128943,8.67555830915242,8.99518414159488,172895.443330441,0.0,1.0
2023-10-25,9.7,9.72,9.41,9.55,102712,8.85820164197668,8.87646597525911,8.5933688093815,8.72121914235848,112472.76143261,0.0,1.0
2023-10-26,9.68,10.16,9.633,9.83,242944,8.83993730869425,9.27828130747248,8.79701612548055,8.97691980831245,266031.063103475,0.0,1.0
2023-10-27,9.33,9.67,9.22,9.67,184165,8.5203114762518,8.83080514205304,8.41985764319845,8.83080514205304,201666.27180112,0.0,1.0
2023-10-30,9.45,9.58,9.35,9.45,133096,8.62989747594635,8.74861564228212,8.53857580953422,8.62989747594635,145744.164806787,0.0,1.0
2023-10-31,9.49,9.74,9.35,9.46,111953,8.66642614251121,8.89473030854153,8.53857580953422,8.63902964258757,122591.937267944,0.0,1.0
2023-11-01,9.47,9.68,9.35,9.5,129462,8.64816180922878,8.83993730869425,8.53857580953422,8.67555830915242,141764.824368999,0.0,1.0
2023-11-02,10.09,10.11,9.51,9.61,162581,9.21435614098399,9.23262047426642,8.68469047579363,8.77601214220576,178031.135860223,0.0,1.0
2023-11-03,10.59,10.678,10.385,10.5,165698,9.67096447304464,9.75132753948732,9.48375505689978,9.58877497327373,181444.345586306,0.0,1.0
2023-11-06,10.43,10.6,10.2705,10.6,102673,9.52484980678523,9.68009663968586,9.37919174885789,9.68009663968586,112430.055247395,0.0,1.0
2023-11-07,10.38,10.54,10.15,10.37,106651,9.47918897357917,9.62530363983858,9.26914914083127,9.47005680693795,116786.086139393,0.0,1.0
2023-11-08,10.21,10.33,10.02,10.33,115483,9.32394214067855,9.4335281403731,9.1504309744955,9.4335281403731,126457.394545157,0.0,1.0
2023-11-09,9.94,10.27,9.915,10.27,108811,9.07737364136579,9.37873514052582,9.05454322476276,9.37873514052582,119151.351782107,0.0,1.0
2023-11-10,9.93,10.03,9.77,10.03,103422,9.06824147472458,9.15956314113671,8.92212680846517,9.15956314113671,113250.233009614,0.0,1.0
2023-11-13,9.93,9.98,9.78,9.86,84910,9.06824147472458,9.11390230793065,8.93125897510638,9.00431630823609,92979.0304272426,0.0,1.0
2023-11-14,11.08,11.1,10.36,10.41,213547,10.1184406384641,10.1367049717465,9.46092464029674,9.50658547350281,233840.454724371,0.0,1.0
2023-11-15,11.14,11.35,11.04,11.04,123718,10.1732336383114,10.3650091377768,10.0819119718992,10.0819119718992,135474.969808003,0.0,1.0
2023-11-16,10.87,11.06,10.765,11.05,113523,9.92666513899861,10.1001763051817,9.83077738926587,10.0910441385404,124311.134980472,0.0,1.0
2023-11-17,11.22,11.33,11.05,11.05,140448,10.2462909714411,10.3467448044944,10.0910441385404,10.0910441385404,153794.828235135,0.0,1.0
2023-11-20,11.24,11.27,11.08,11.21,109218,10.2645553047235,10.2919518046471,10.1184406384641,10.2371588047999,119597.029150896,0.0,1.0
2023-11-21,10.98,11.2,10.98,11.17,125300,10.027118972052,10.2280266381586,10.027118972052,10.200630138235,137207.307885213,0.0,1.0
2023-11-22,11.09,11.14,11.0,11.13,97698,10.1275728051053,10.1732336383114,10.0453833053344,10.1641014716702,106982.279056421,0.0,1.0
2023-11-24,11.15,11.22,11.05,11.09,34253,10.1823658049526,10.2462909714411,10.0910441385404,10.1275728051053,37508.075953649,0.0,1.0
2023-11-27,10.8,11.07,10.77,11.07,257095,9.86273997251012,10.1093084718229,9.83534347258648,10.1093084718229,281526.838154421,0.0,1.0
2023-11-28,10.87,10.88,10.645,10.8,111518,9.92666513899861,9.93579730563982,9.72119138957131,9.86273997251012,122115.59904823,0.0,1.0
2023-11-29,11.12,11.29,10.98,10.98,197390,10.1549693050289,10.3102161379296,10.027118972052,10.027118972052,216148.048710794,0.0,1.0
2023-11-30,10.89,11.24,10.85,11.24,159740,9.94492947228104,10.2645553047235,9.90840080571618,10.2645553047235,174920.15452182,0.0,1.0
2023-12-01,11.66,11.66,10.78,10.88,173168,10.6481063036544,10.6481063036544,9.84447563922769,9.93579730563982,189624.222600693,0.0,1.0
2023-12-04,11.83,11.975,11.59,11.59,178388,10.8033531365551,10.9357695528527,10.584181137166,10.584181137166,195340.28123725,0.0,1.0
2023-12-05,11.58,11.89,11.55,11.82,144117,10.5750489705247,10.8581461364023,10.5476524706011,10.7942209699139,157812.49473658,0.0,1.0
2023-12-06,11.66,12.13,11.6,11.71,150243,10.6481063036544,11.0773181357915,10.5933133038072,10.6937671368605,164520.65090661,0.0,1.0
2023-12-07,12.06,12.06,11.52,11.7,85256,11.013392969303,11.013392969303,10.5202559706775,10.6846349702193,93357.9109422326,0.0,1.0
2023-12-08,12.25,12.4,11.755,12.04,120786,11.186904135486,11.3238866351042,10.734861886746,10.9951286360205,132264.340704098,0.0,1.0
2023-12-11,12.14,12.31,12.1022,12.21,149049,11.0864503024327,11.2416971353333,11.0519307125289,11.1503754689212,163213.184620775,0.0,1.0
2023-12-12,12.0,12.2,11.9,12.2,316239,10.9585999694557,11.1412433022799,10.8672783030436,11.1412433022799,346291.315549178,0.0,1.0
2023-12-13,13.81,13.84,12.1,12.41,548734,12.6115221315153,12.6389186314389,11.0499216358678,11.3330188017454,600880.406106022,0.0,1.0
2023-12-14,14.16,14.7,13.92,14.03,292857,12.9311479639577,13.4242849625832,12.7119759645686,12.8124297976219,320687.3149668,0.0,1.0
2023-12-15,13.83,14.46,13.755,14.21,607996,12.6297864647977,13.2051129631941,12.5612952149886,12.9768087971638,665774.097086818,0.0,1.0
2023-12-18,13.63,13.92,13.595,13.88,142662,12.4471431319734,12.7119759645686,12.4151805487292,12.6754472980037,156219.225518918,0.0,1.0
2023-12-19,13.97,14.08,13.74,13.77,168295,12.7576367977747,12.858090630828,12.5475969650268,12.5749934649504,184288.139509513,0.0,1.0
2023-12-20,13.86,14.37,13.66,13.85,160737,12.6571829647213,13.1229234634232,12.4745396318971,12.6480507980801,176011.899820795,0.0,1.0
2023-12-21,14.04,14.06,13.83,13.97,167214,12.8215619642632,12.8398262975456,12.6297864647977,12.7576367977747,183104.411657766,0.0,1.0
2023-12-22,14.19,14.31,14.1,14.22,159073,12.9585444638813,13.0681304635759,12.8763549641104,12.985940963805,174189.769251594,0.0,1.0
2023-12-26,14.65,14.68,14.08,14.32,115034,13.3786241293772,13.4060206293008,12.858090630828,13.0772626302171,125965.725899981,0.0,1.0
2023-12-27,14.58,14.64,13.86,14.6,122752,13.3146989628887,13.3694919627359,12.6571829647213,13.3329632961711,134417.170451123,0.0,1.0
2023-12-28,14.58,14.66,14.23,14.46,106575,13.3146989628887,13.3877562960184,12.9950731304462,13.2051129631941,116702.863829741,0.0,1.0
2023-12-29,14.31,14.71,14.275,14.51,137551,13.0681304635759,13.4334171292244,13.0361678803317,13.2507737964002,150622.525194885,0.0,1.0
2024-01-02,14.44,14.53,14.13,14.14,108317,13.1868486299117,13.2690381296826,12.9037514640341,12.9128836306753,118610.406769375,0.0,1.0
2024-01-03,14.03,14.47,13.96,14.47,149565,12.8124297976219,13.2142451298353,12.7485046311335,13.2142451298353,163778.220302091,0.0,1.0
2024-01-04,13.81,14.12,13.79,13.82,149371,12.7576367977747,13.0440138728876,12.7391608574448,12.7668747679396,161692.446861304,0.16,1.0
2024-01-05,14.07,14.15,13.69,13.69,218408,12.997824022063,13.0717277833824,12.6467811557954,12.6467811557954,236424.231839404,0.0,1.0
2024-01-08,13.9,14.03,13.76,13.95,110039,12.8407785292591,12.9608721414032,12.71144694695,12.8869683800837,119115.994136553,0.0,1.0
2024-01-09,13.59,13.7,13.54,13.69,136026,12.5544014541461,12.6560191259604,12.5082116033214,12.6467811557954,147246.632724932,0.0,1.0
2024-01-10,13.56,13.585,13.39,13.57,82560,12.5266875436513,12.5497824690636,12.3696420508474,12.5359255138162,89370.2821355503,0.0,1.0
2024-01-11,13.29,13.455,13.06,13.39,122044,12.2772623491981,12.4296888569195,12.0647890354046,12.3696420508474,132111.273170434,0.0,1.0
2024-01-12,13.21,13.79,13.04,13.46,79373,12.2033585878786,12.7391608574448,12.0463130950747,12.434307842002,85920.3900671636,0.0,1.0
2024-01-16,12.94,13.802,12.87,12.93,134933,11.9539333934254,12.7502464216427,11.8892676022708,11.9446954232604,146063.472376407,0.0,1.0
2024-01-17,12.98,13.1824,12.67,12.67,142752,11.9908852740851,12.1778617902234,11.7045081989721,11.7045081989721,154527.452948329,0.0,1.0
2024-01-18,13.12,13.35,12.95,13.09,146504,12.1202168563942,12.3326901701877,11.9631713635903,12.0925029458994,158588.951235303,0.0,1.0
2024-01-19,13.47,13.53,13.1,13.22,196582,12.4435458121669,12.4989736331565,12.1017409160643,12.2125965580435,212797.829490925,0.0,1.0
2024-01-22,14.04,14.04,13.63,13.66,125476,12.9701101115682,12.9701101115682,12.5913533348058,12.6190672453006,135826.375015023,0.0,1.0
2024-01-23,13.99,14.32,13.9538,14.16,143965,12.9239202607435,13.2287732761863,12.8904788087464,13.0809657535474,155840.511962748,0.0,1.0
2024-01-24,14.15,14.46,14.05,14.2,163655,13.0717277833824,13.3581048584954,12.9793480817331,13.1179176342071,177154.718058303,0.0,1.0
2024-01-25,13.68,14.37,13.42,14.15,203677,12.6375431856305,13.274963127011,12.3973559613422,13.0717277833824,220478.088111949,0.0,1.0
2024-01-26,13.75,13.96,13.48,13.81,116928,12.7022089767851,12.8962063502487,12.4527837823318,12.7576367977747,126573.260047791,0.0,1.0
2024-01-29,13.94,14.01,13.671,13.87,213947,12.8777304099188,12.9423962010734,12.6292290124821,12.8130646187643,231595.24893477,0.0,1.0
2024-01-30,13.8,14.095,13.735,13.82,147173,12.7483988276097,13.0209189474753,12.6883520215377,12.7668747679396,159313.136297667,0.0,1.0
2024-01-31,13.11,13.83,13.11,13.36,190172,12.1109788862292,12.7761127381045,12.1109788862292,12.3419281403526,205859.075754384,0.0,1.0
2024-02-01,12.8,13.495,12.57,13.24,328985,11.8246018111163,12.4666407375792,11.6121284973228,12.2310724983734,356122.604994718,0.0,1.0
2024-02-02,12.7,12.78,12.41,12.46,198055,11.7322221094669,11.8061258707864,11.4643209746838,11.5105108255085,214392.335614783,0.0,1.0
2024-02-05,12.65,12.84,12.29,12.49,246796,11.6860322586423,11.861553691776,11.3534653327046,11.5382247360033,267153.926234559,0.0,1.0
2024-02-06,12.195,12.79,12.12,12.59,184105,11.2657046161377,11.8153638409513,11.1964198399007,11.6306044376526,199291.615704524,0.0,1.0
2024-02-07,12.105,12.3,11.73,12.27,182341,11.1825628846533,11.3627033028695,10.8361390034683,11.3349893923747,197382.105315872,0.0,1.0
2024-02-08,12.21,12.23,11.99,12.04,119475,11.2795615713851,11.298037511715,11.0763262277566,11.1225160785812,129330.359231406,0.0,1.0
2024-02-09,12.52,12.56,12.1,12.24,125651,11.5659386464981,11.6028905271578,11.1779438995708,11.3072754818799,136015.810569453,0.0,1.0
2024-02-12,12.81,13.0,12.49,12.49,187457,11.8338397812812,12.009361214415,11.5382247360033,11.5382247360033,202920.118438516,0.0,1.0
2024-02-13,11.92,12.34,11.8,12.29,224870,11.011660436602,11.3996551835293,10.9008047946228,11.3534653327046,243419.274997835,0.0,1.0
2024-02-14,12.18,12.235,11.95,12.15,145749,11.2518476608903,11.3026564967975,11.0393743470968,11.2241337503955,157771.67212905,0.0,1.0
2024-02-15,12.76,12.85,12.33,12.34,158734,11.7876499304565,11.8707916619409,11.3904172133643,11.3996551835293,171827.790267738,0.0,1.0
2024-02-16,12.72,12.82,12.44,12.56,172776,11.7506980497968,11.8430777514461,11.4920348851786,11.6028905271578,187028.099155182,0.0,1.0
2024-02-20,12.42,12.67,12.37,12.5,171847,11.4735589448488,11.7045081989721,11.4273690940241,11.5474627061682,186022.46698338,0.0,1.0
2024-02-21,12.33,12.39,12.12,12.37,143955,11.3904172133643,11.445845034354,11.1964198399007,11.4273690940241,155829.687073924,0.0,1.0
2024-02-22,12.06,12.395,11.98,12.28,182307,11.1409920189111,11.4504640194364,11.0670882575916,11.3442273625397,197345.300693868,0.0,1.0
2024-02-23,12.1,12.25,11.86,12.07,184387,11.1779438995708,11.3165134520449,10.9562326156124,11.150229989076,199596.877569377,0.0,1.0
2024-02-26,11.8,12.16,11.771,12.0,124181,10.9008047946228,11.2333717205605,10.8740146811445,11.0855641979215,134424.551912243,0.0,1.0
2024-02-27,11.79,12.06,11.72,11.97,118254,10.8915668244579,11.1409920189111,10.8269010333033,11.0578502874267,128008.640305927,0.0,1.0
2024-02-28,11.88,11.955,11.64,11.68,171634,10.9747085559423,11.0439933321793,10.7529972719839,10.7899491526436,185791.896851417,0.0,1.0
2024-02-29,12.04,12.32,11.955,12.2,148447,11.1225160785812,11.3811792431994,11.0439933321793,11.2703236012202,160692.227133916,0.0,1.0
2024-03-01,11.98,12.02,11.62,11.93,118764,11.0670882575916,11.1040401382514,10.734521331654,11.020898406767,128560.70963598,0.0,1.0
2024-03-04,11.99,12.22,11.96,11.98,116015,11.0763262277566,11.2887995415501,11.0486123172618,11.0670882575916,125584.947698109,0.0,1.0
2024-03-05,12.33,12.47,11.95,11.95,119025,11.3904172133643,11.5197487956734,11.0393743470968,11.0393743470968,128843.239234301,0.0,1.0
2024-03-06,12.46,12.63,12.06,12.28,187794,11.5105108255085,11.6675563183124,11.1409920189111,11.3442273625397,203284.917191903,0.0,1.0
2024-03-07,12.48,12.84,12.4,12.65,115452,11.5289867658384,11.861553691776,11.4550830045189,11.6860322586423,124975.506457286,0.0,1.0
2024-03-08,12.51,12.72,12.467,12.7,100599,11.5567006763332,11.7506980497968,11.5169774046239,11.7322221094669,108897.29908617,0.0,1.0
2024-03-11,12.53,12.59,12.36,12.44,95300,11.575176616663,11.6306044376526,11.4181311238591,11.4920348851786,103161.190498037,0.0,1.0
2024-03-12,12.25,12.56,12.21,12.52,104966,11.3165134520449,11.6028905271578,11.2795615713851,11.5659386464981,113624.528035854,0.0,1.0
2024-03-13,12.22,12.4,12.12,12.22,275964,11.2887995415501,11.4550830045189,11.1964198399007,11.2887995415501,298727.96195803,0.0,1.0
2024-03-14,11.86,12.255,11.78,12.21,157264,10.9562326156124,11.3211324371273,10.8823288542929,11.2795615713851,170236.531610528,0.0,1.0
2024-03-15,11.85,12.15,11.83,11.83,474783,10.9469946454475,11.2241337503955,10.9285187051176,10.9285187051176,513947.319079008,0.0,1.0
2024-03-18,11.75,12.085,11.65,11.8,185203,10.8546149437981,11.1640869443234,10.7622352421488,10.9008047946228,200480.188497461,0.0,1.0
2024-03-19,11.88,11.92,11.61,11.61,141872,10.9747085559423,11.011660436602,10.7252833614891,10.7252833614891,153574.862731768,0.0,1.0
2024-03-20,12.34,12.54,11.8,11.8,172660,11.3996551835293,11.584414586828,10.9008047946228,10.9008047946228,186902.530444817,0.0,1.0
2024-03-21,12.66,12.72,12.37,12.37,191800,11.6952702288072,11.7506980497968,11.4273690940241,11.4273690940241,207621.367655021,0.0,1.0
2024-03-22,12.29,12.68,12.28,12.68,122769,11.3534653327046,11.7137461691371,11.3442273625397,11.7137461691371,132896.077610215,0.0,1.0
2024-03-25,12.31,12.49,12.2714,12.35,97004,11.3719412730345,11.5382247360033,11.3362827081978,11.4088931536942,105005.751553742,0.0,1.0
2024-03-26,12.13,12.41,12.07,12.4,104462,11.2056578100657,11.4643209746838,11.150229989076,11.4550830045189,113078.953639097,0.0,1.0
2024-03-27,12.72,12.72,12.21,12.21,168363,11.7506980497968,11.7506980497968,11.2795615713851,11.2795615713851,182251.075716905,0.0,1.0
2024-03-28,12.83,12.93,12.63,12.71,155157,11.8523157216111,11.9446954232604,11.6675563183124,11.7414600796319,167955.727535193,0.0,1.0
2024-04-01,12.43,12.79,12.38,12.79,116846,11.4827969150137,11.8153638409513,11.436607064189,11.8153638409513,126484.49595943,0.0,1.0
2024-04-02,12.15,12.3196,12.07,12.18,162323,11.2241337503955,11.3808097243928,11.150229989076,11.2518476608903,175712.842866872,0.0,1.0
2024-04-03,12.21,12.32,11.97,12.07,220360,11.2795615713851,11.3811792431994,11.0578502874267,11.150229989076,238537.250137959,0.0,1.0
2024-04-04,11.9,12.38,11.89,12.23,220101,11.1409920189111,11.5903765709344,11.131629840744,11.4499438984271,235095.931812363,0.16,1.0
2024-04-05,11.89,11.97,11.78,11.89,165234,11.131629840744,11.2065272660812,11.0286458809053,11.131629840744,176490.980036818,0.0,1.0
2024-04-08,12.02,12.08,11.97,11.98,103656,11.2533381569169,11.3095112259199,11.2065272660812,11.2158894442483,110717.824580271,0.0,1.0
2024-04-09,12.11,12.1659,12.03,12.09,107674,11.3375977604213,11.3899323363757,11.2627003350841,11.318873404087,115009.560892337,0.0,1.0
2024-04-10,11.37,11.86,11.22,11.75,264755,10.644796576052,11.1035433062425,10.5043639035448,11.0005593464038,282792.097387028,0.0,1.0
2024-04-11,11.47,11.55,11.28,11.5,141552,10.7384183577236,10.8133157830608,10.5605369725477,10.766504892225,151195.584481231,0.0,1.0
2024-04-12,11.55,11.555,11.4,11.4,118812,10.8133157830608,10.8179968721444,10.6728831105535,10.6728831105535,126906.365034645,0.0,1.0
2024-04-15,11.41,11.72,11.345,11.53,138878,10.6822452887207,10.9724728119024,10.6213911306342,10.7945914267265,148339.411534873,0.0,1.0
2024-04-16,11.4,11.425,11.18,11.29,120505,10.6728831105535,10.6962885559714,10.4669151908762,10.5698991507148,128714.704899336,0.0,1.0
2024-04-17,11.29,11.615,11.29,11.5,125051,10.5698991507148,10.8741699411473,10.5698991507148,10.766504892225,133570.412533645,0.0,1.0
2024-04-18,11.42,11.51,11.3,11.3,146366,10.6916074668878,10.7758670703922,10.579261328882,10.579261328882,156337.550286679,0.0,1.0
2024-04-19,11.84,11.92,11.36,11.36,232551,11.0848189499082,11.1597163752454,10.6354343978849,10.6354343978849,248394.119240243,0.0,1.0
2024-04-22,12.06,12.113,11.82,11.82,120755,11.2907868695855,11.3404064138715,11.0660945935739,11.0660945935739,128981.736775398,0.0,1.0
2024-04-23,12.26,12.4,12.0,12.0,147770,11.4780304329286,11.6091009272687,11.2346138005826,11.2346138005826,157837.201302642,0.0,1.0
2024-04-24,12.18,12.21,11.83,12.11,162520,11.4031330075914,11.4312195420928,11.075456771741,11.3375977604213,173592.081990291,0.0,1.0
2024-04-25,11.85,12.49,11.36,12.49,284593,11.0941811280753,11.6933605307731,10.6354343978849,11.6933605307731,303981.610816289,0.0,1.0
2024-04-26,11.66,11.94,11.6,11.74,123327,10.9162997428995,11.1784407315797,10.8601266738965,10.9911971682367,131728.960716322,0.0,1.0
2024-04-29,11.54,11.775,11.5,11.7,230787,10.8039536048936,11.0239647918217,10.766504892225,10.9537484555681,246509.942322751,0.0,1.0
2024-04-30,11.48,11.56,11.4,11.5,138798,10.7477805358907,10.8226779612279,10.6728831105535,10.766504892225,148253.961334534,0.0,1.0
2024-05-01,12.17,12.39,11.51,11.51,188452,11.3937708294242,11.5997387491016,10.7758670703922,10.7758670703922,201290.764430436,0.0,1.0
2024-05-02,12.41,12.45,12.24,12.24,112268,11.6184631054359,11.6559118181045,11.4593060765943,11.4593060765943,119916.53864685,0.0,1.0
2024-05-03,12.47,12.595,12.42,12.5,109544,11.6746361744388,11.7916634015282,11.627825283603,11.7027227089402,117006.95932528,0.0,1.0
2024-05-06,12.45,12.62,12.44,12.49,90756,11.6559118181045,11.8150688469461,11.6465496399373,11.6933605307731,96938.9797754791,0.0,1.0
2024-05-07,12.41,12.64,12.39,12.54,115686,11.6184631054359,11.8337932032804,11.5997387491016,11.7401714216088,123567.398456367,0.0,1.0
2024-05-08,12.59,12.62,12.24,12.24,78972,11.7869823124446,11.8150688469461,11.4593060765943,11.4593060765943,84352.1652654277,0.0,1.0
2024-05-09,12.69,12.75,12.4,12.58,121250,11.8806040941161,11.936777163119,11.6091009272687,11.7776201342775,129510.459890001,0.0,1.0
2024-05-10,12.65,12.77,12.58,12.67,100955,11.8431553814475,11.9555015194534,11.7776201342775,11.8618797377818,107832.812191299,0.0,1.0
2024-05-13,12.55,12.8,12.54,12.7,92385,11.749533599776,11.9835880539548,11.7401714216088,11.8899662722833,98678.9594798983,0.0,1.0
2024-05-14,12.43,12.765,12.3,12.71,103546,11.6371874617702,11.9508204303698,11.5154791455972,11.8993284504504,110600.330554804,0.0,1.0
2024-05-15,12.62,12.63,12.42,12.61,122587,11.8150688469461,11.8244310251132,11.627825283603,11.8057066687789,130938.546363179,0.0,1.0
2024-05-16,12.73,12.79,12.49,12.55,104115,11.9180528067847,11.9742258757877,11.6933605307731,11.749533599776,111208.095104721,0.0,1.0
2024-05-17,12.74,12.91,12.7,12.77,99019,11.9274149849519,12.0865720137935,11.8899662722833,11.9555015194534,105764.917343076,0.0,1.0
2024-05-20,12.72,12.96,12.65,12.71,133798,11.9086906286176,12.1333829046292,11.8431553814475,11.8993284504504,142913.323813297,0.0,1.0
2024-05-21,12.7,12.8,12.65,12.67,138135,11.8899662722833,11.9835880539548,11.8431553814475,11.8618797377818,147545.792799218,0.0,1.0
2024-05-22,12.67,12.76,12.6,12.66,137260,11.8618797377818,11.9461393412862,11.7963444906118,11.8525175596147,146611.181233002,0.0,1.0
2024-05-23,12.24,12.73,12.2,12.69,126519,11.4593060765943,11.9180528067847,11.4218573639257,11.8806040941161,135138.42370988,0.0,1.0
2024-05-24,12.24,12.32,12.1551,12.32,86586,11.4593060765943,11.5342035019315,11.3798211839552,11.5342035019315,92484.8880827674,0.0,1.0
2024-05-28,12.02,12.335,12.0,12.33,79315,11.2533381569169,11.5482467691822,11.2346138005826,11.5435656800987,84718.5329993847,0.0,1.0
2024-05-29,11.79,12.035,11.6,11.8,128308,11.0380080590724,11.2673814241677,10.8601266738965,11.0473702372396,137049.303814979,0.0,1.0
2024-05-30,12.07,12.11,11.885,11.97,99515,11.3001490477527,11.3375977604213,11.1269487516604,11.2065272660812,106294.708585182,0.0,1.0
2024-05-31,12.22,12.26,12.12,12.19,180372,11.44058172026,11.4780304329286,11.3469599385885,11.4124951857585,192660.294196116,0.0,1.0
2024-06-03,11.92,12.4,11.92,12.4,88662,11.1597163752454,11.6091009272687,11.1597163752454,11.6091009272687,94702.3207815853,0.0,1.0
2024-06-04,11.66,11.83,11.64,11.8,104499,10.9162997428995,11.075456771741,10.8975753865652,11.0473702372396,111618.256066351,0.0,1.0
2024-06-05,11.82,11.87,11.7,11.75,96258,11.0660945935739,11.1129054844097,10.9537484555681,11.0005593464038,102815.817303849,0.0,1.0
2024-06-06,11.8,11.84,11.7,11.76,96489,11.0473702372396,11.0848189499082,10.9537484555681,11.009921524571,103062.55475733,0.0,1.0
2024-06-07,11.85,11.96,11.63,11.63,115264,11.0941811280753,11.197165087914,10.888213208398,10.888213208398,123116.648649576,0.0,1.0
2024-06-10,11.6,11.73,11.535,11.71,120850,10.8601266738965,10.9818349900695,10.7992725158101,10.9631106337352,129083.208888302,0.0,1.0
2024-06-11,11.63,11.67,11.46,11.49,86670,10.888213208398,10.9256619210666,10.7290561795564,10.7571427140579,92574.6107931243,0.0,1.0
2024-06-12,11.97,12.27,11.86,12.02,142567,11.2065272660812,11.4873926110957,11.1035433062425,11.2533381569169,152279.733898042,0.0,1.0
2024-06-13,11.76,11.94,11.62,11.94,110917,11.009921524571,11.1784407315797,10.8788510302308,11.1784407315797,118473.498388611,0.0,1.0
2024-06-14,11.58,11.73,11.48,11.58,94837,10.8414023175622,10.9818349900695,10.7477805358907,10.8414023175622,101298.008120313,0.0,1.0
2024-06-17,11.77,11.78,11.5,11.62,117887,11.0192837027381,11.0286458809053,10.766504892225,10.8788510302308,125918.347093217,0.0,1.0
2024-06-18,11.75,11.935,11.71,11.71,95941,11.0005593464038,11.1737596424961,10.9631106337352,10.9631106337352,102477.220885002,0.0,1.0
2024-06-20,11.79,11.85,11.67,11.67,97293,11.0380080590724,11.0941811280753,10.9256619210666,10.9256619210666,103921.329270745,0.0,1.0
2024-06-21,11.75,11.87,11.75,11.82,288260,11.0005593464038,11.1129054844097,11.0005593464038,11.0660945935739,307898.434374363,0.0,1.0
2024-06-24,11.87,12.02,11.77,11.83,137820,11.1129054844097,11.2533381569169,11.0192837027381,11.075456771741,147209.332635379,0.0,1.0
2024-06-25,11.69,11.83,11.66,11.76,174507,10.9443862774009,11.075456771741,10.9162997428995,11.009921524571,186395.726383706,0.0,1.0
2024-06-26,11.82,11.865,11.52,11.62,182907,11.0660945935739,11.1082243953261,10.7852292485593,10.8788510302308,195367.997419384,0.0,1.0
2024-06-27,11.9,11.9,11.6,11.85,125182,11.1409920189111,11.1409920189111,10.8601266738965,11.0941811280753,133710.337236701,0.0,1.0
2024-06-28,12.37,12.42,11.97,12.0,1414143,11.5810143927673,11.627825283603,11.2065272660812,11.2346138005826,1510485.03323896,0.0,1.0
2024-07-01,12.49,12.515,12.19,12.37,160130,11.6933605307731,11.716765976191,11.4124951857585,11.5810143927673,171039.25725514,0.0,1.0
2024-07-02,12.61,12.63,12.47,12.5,98597,11.8057066687789,11.8244310251132,11.6746361744388,11.7027227089402,105314.167536283,0.0,1.0
2024-07-03,12.32,12.61,12.32,12.61,74077,11.5342035019315,11.8057066687789,11.5342035019315,11.8057066687789,79123.6811321365,0.0,1.0
2024-07-05,11.89,12.18,11.87,12.16,124609,11.2814246914184,11.5565813912091,11.2624483672949,11.5376050670856,131331.01984247,0.16,1.0
2024-07-08,12.09,12.16,11.97,12.05,139240,11.4711879326534,11.5376050670856,11.3573299879124,11.4332352844064,146751.287650695,0.0,1.0
2024-07-09,12.27,12.27,12.0275,12.09,124504,11.6419748497648,11.6419748497648,11.4118869197674,11.4711879326534,131220.35562814,0.0,1.0
2024-07-10,12.62,12.63,12.26,12.26,135699,11.974060521926,11.9835486839877,11.6324866877031,11.6324866877031,143019.268765525,0.0,1.0
2024-07-11,13.38,13.44,12.85,12.98,267530,12.6951608386188,12.7520898109893,12.1922882493462,12.3156343561489,281961.87866411,0.0,1.0
2024-07-12,13.575,13.68,13.4,13.56,208970,12.8801799988229,12.9798057004713,12.7141371627423,12.8659477557303,220242.865414866,0.0,1.0
2024-07-15,14.1,14.17,13.86,13.86,236129,13.3783085070647,13.4447256414969,13.1505926175828,13.1505926175828,248866.954910019,0.0,1.0
2024-07-16,14.89,14.92,14.185,14.29,255935,14.1278733099428,14.156337796128,13.4589578845896,13.5585835862379,269741.387567371,0.0,1.0
2024-07-17,15.07,15.22,14.72,14.72,275601,14.2986602270543,14.4409826579805,13.9665745548931,13.9665745548931,290468.267938949,0.0,1.0
2024-07-18,14.74,15.24,14.65,14.92,240732,13.9855508790166,14.459958982104,13.9001574204608,14.156337796128,253718.263277271,0.0,1.0
2024-07-19,14.69,15.17,14.58,14.76,181309,13.9381100687078,14.3935418476717,13.8337402860286,14.0045272031401,191089.695580724,0.0,1.0
2024-07-22,15.05,15.11,14.45,14.71,141633,14.2796839029308,14.3366128753013,13.7103941792259,13.9570863928313,149273.377792523,0.0,1.0
2024-07-23,15.37,15.53,14.69,14.92,280189,14.5833050889067,14.7351156818947,13.9381100687078,14.156337796128,295303.767132726,0.0,1.0
2024-07-24,15.09,15.56,15.05,15.38,225453,14.3176365511778,14.7635801680799,14.2796839029308,14.5927932509685,237615.039174893,0.0,1.0
2024-07-25,16.3,16.46,14.54,15.39,508306,15.4657041606493,15.6175147536372,13.7957876377816,14.6022814130302,535726.515516908,0.0,1.0
2024-07-26,16.37,16.62,16.02,16.38,221853,15.5321212950815,15.7693253466252,15.2000356229203,15.5416094571433,233820.837540719,0.0,1.0
2024-07-29,15.89,16.51,15.88,16.5,231548,15.0766895161176,15.664955563946,15.0672013540559,15.6554674018842,244038.833330532,0.0,1.0
2024-07-30,16.12,16.26,15.59,16.03,201174,15.2949172435378,15.4277515124023,14.7920446542652,15.2095237849821,212026.31098708,0.0,1.0
2024-07-31,15.97,16.6,15.59,16.09,261327,15.1525948126116,15.7503490225017,14.7920446542652,15.2664527573526,275424.258459446,0.0,1.0
2024-08-01,15.11,15.855,14.97,15.41,261484,14.3366128753013,15.0434809489015,14.2037786064368,14.6212577371537,275589.727808491,0.0,1.0
2024-08-02,14.68,14.89,14.36,14.51,187072,13.9286219066461,14.1278733099428,13.6250007206702,13.7673231515964,197163.580030098,0.0,1.0
2024-08-05,14.11,14.37,13.65,13.74,251389,13.3877966691265,13.6344888827319,12.951341214286,13.0367346728418,264950.154059326,0.0,1.0
2024-08-06,14.1,14.32,13.98,14.13,116327,13.3783085070647,13.5870480724232,13.2644505623237,13.4067729932499,122602.248194071,0.0,1.0
2024-08-07,14.17,14.49,14.13,14.35,144104,13.4447256414969,13.7483468274729,13.4067729932499,13.6155125586084,151877.675636426,0.0,1.0
2024-08-08,14.42,14.53,14.15,14.37,117319,13.6819296930406,13.7862994757199,13.4257493173734,13.6344888827319,123647.761533266,0.0,1.0
2024-08-09,14.19,14.4,14.03,14.38,119655,13.4637019656204,13.6629533689171,13.3118913726325,13.6439770447936,126109.776815886,0.0,1.0
2024-08-12,14.02,14.48,13.91,14.28,116901,13.3024032105707,13.7388586654111,13.1980334278915,13.5490954241762,123207.212565743,0.0,1.0
2024-08-13,14.28,14.309,13.95,14.1,91218,13.5490954241762,13.5766110941552,13.2359860761385,13.3783085070647,96138.7457405998,0.0,1.0
2024-08-14,14.15,14.34,14.01,14.34,81640,13.4257493173734,13.6060243965467,13.292915048509,13.6060243965467,86044.0615038985,0.0,1.0
2024-08-15,14.66,14.85,14.53,14.54,164704,13.9096455825226,14.0899206616958,13.7862994757199,13.7957876377816,173588.940543092,0.0,1.0
2024-08-16,15.0,15.03,14.5,14.64,134839,14.232243092622,14.2607075788073,13.7578349895346,13.8906692583991,142112.876152917,0.0,1.0
2024-08-19,15.05,15.1,14.7525,15.0,101685,14.2796839029308,14.3271247132395,13.9974110815938,14.232243092622,107170.386991963,0.0,1.0
2024-08-20,14.8,15.05,14.79,15.05,114101,14.0424798513871,14.2796839029308,14.0329916893253,14.2796839029308,120256.166850273,0.0,1.0
2024-08-21,14.89,14.91,14.62,14.88,95496,14.1278733099428,14.1468496340663,13.8716929342756,14.118385147881,100647.522015878,0.0,1.0
2024-08-22,14.91,15.07,14.82,14.85,74893,14.1468496340663,14.2986602270543,14.0614561755106,14.0899206616958,78933.0952745155,0.0,1.0
2024-08-23,15.78,16.15,14.99,14.99,214717,14.9723197334384,15.323381729723,14.2227549305603,14.2227549305603,226299.886745866,0.0,1.0
2024-08-26,15.83,16.15,15.82,16.07,109800,15.0197605437471,15.323381729723,15.0102723816854,15.2474764332291,115723.149842333,0.0,1.0
2024-08-27,15.67,15.75,15.575,15.73,69329,14.8679499507591,14.9438552472531,14.7778124111725,14.9248789231296,73068.9458599189,0.0,1.0
2024-08-28,15.95,16.0,15.67,15.67,119747,15.1336184884881,15.1810592987968,14.8679499507591,14.8679499507591,126206.739746537,0.0,1.0
2024-08-29,15.84,16.0199,15.74,15.97,126349,15.0292487058089,15.1999407412997,14.9343670851914,15.1525948126116,133164.883965654,0.0,1.0
2024-08-30,16.02,16.04,15.7,15.7,95439,15.2000356229203,15.2190119470438,14.8964144369444,14.8964144369444,100587.44715667,0.0,1.0
2024-09-03,15.99,16.03,15.81,15.9,133567,15.1715711367351,15.2095237849821,15.0007842196236,15.0861776781793,140772.258242175,0.0,1.0
2024-09-04,15.85,16.11,15.76,15.93,125376,15.0387368678706,15.2854290814761,14.9533434093149,15.1146421643646,132139.395579529,0.0,1.0
2024-09-05,15.87,16.03,15.7,16.02,99174,15.0577131919941,15.2095237849821,14.8964144369444,15.2000356229203,104523.931352126,0.0,1.0
2024-09-06,15.48,15.9585,15.39,15.91,88699,14.6876748715859,15.1416834262406,14.6022814130302,15.0956658402411,93483.8585415762,0.0,1.0
2024-09-09,15.51,15.8,15.24,15.5,137497,14.7161393577712,14.9912960575619,14.459958982104,14.7066511957094,144914.261692816,0.0,1.0
2024-09-10,15.58,15.66,15.25,15.6,114337,14.7825564922034,14.8584617886974,14.4694471441657,14.8015328163269,120504.897846291,0.0,1.0
2024-09-11,15.36,15.43,15.0,15.39,102797,14.573816926845,14.6402340612772,14.232243092622,14.6022814130302,108342.373718964,0.0,1.0
2024-09-12,15.38,15.49,15.27,15.44,79955,14.5927932509685,14.6971630336477,14.4884234682892,14.6497222233389,84268.1643501244,0.0,1.0
2024-09-13,15.82,15.83,15.555,15.63,91289,15.0102723816854,15.0197605437471,14.758836087049,14.8299973025122,96213.5758283849,0.0,1.0
2024-09-16,16.06,16.19,15.7,15.82,118572,15.2379882711673,15.36133437797,14.8964144369444,15.0102723816854,124968.354490939,0.0,1.0
2024-09-17,16.05,16.57,15.99,16.27,167297,15.2285001091056,15.7218845363165,15.1715711367351,15.437239674464,176321.819664596,0.0,1.0
2024-09-18,16.09,16.64,15.85,16.13,182056,15.2664527573526,15.7883016707487,15.0387368678706,15.3044054055996,191876.992419814,0.0,1.0
2024-09-19,16.57,16.63,16.07,16.63,166025,15.7218845363165,15.778813508687,15.2474764332291,15.778813508687,174981.201753854,0.0,1.0
2024-09-20,15.77,16.56,15.61,16.5,714578,14.9628315713766,15.7123963742547,14.8110209783887,15.6554674018842,753125.837595941,0.0,1.0
2024-09-23,15.76,15.95,15.66,15.8,186613,14.9533434093149,15.1336184884881,14.8584617886974,14.9912960575619,196679.819321741,0.0,1.0
2024-09-24,15.54,15.82,15.5,15.71,131445,14.7446038439564,15.0102723816854,14.7066511957094,14.9059025990061,138535.787167809,0.0,1.0
2024-09-25,15.18,15.54,15.17,15.54,120261,14.4030300097335,14.7446038439564,14.3935418476717,14.7446038439564,126748.467424305,0.0,1.0
2024-09-26,15.13,15.44,15.12,15.44,147879,14.3555891994248,14.6497222233389,14.346101037363,14.6497222233389,155856.317627816,0.0,1.0
2024-09-27,14.93,15.35,14.91,15.25,203635,14.1658259581898,14.5643287647832,14.1468496340663,14.4694471441657,214620.069381998,0.0,1.0
2024-09-30,15.55,15.62,14.93,15.01,218459,14.7540920060182,14.8205091404504,14.1658259581898,14.2417312546838,230243.748555611,0.0,1.0
2024-10-01,14.92,15.64,14.885,15.52,129464,14.156337796128,14.8394854645739,14.1231292289119,14.7256275198329,136447.922324115,0.0,1.0
2024-10-02,14.84,15.16,14.77,14.78,110430,14.0804324996341,14.38405368561,14.0140153652018,14.0235035272636,116387.135128313,0.0,1.0
2024-10-03,14.69,14.85,14.625,14.73,144000,13.9381100687078,14.0899206616958,13.8764370153065,13.9760627169548,151768.065366994,0.0,1.0
2024-10-04,14.82,15.04,14.72,14.88,127475,14.2132667684985,14.4242599324034,14.1173607849054,14.2708103586544,132916.62858162,0.16,1.0
2024-10-07,14.77,14.82,14.65,14.74,72223,14.165313776702,14.2132667684985,14.0502265963902,14.136541981624,75306.0417026893,0.0,1.0
2024-10-08,14.57,14.83,14.55,14.75,99839,13.9735018095158,14.2228573668578,13.9543206127971,14.1461325799834,104100.908264054,0.0,1.0
2024-10-09,14.66,14.82,14.52,14.54,163820,14.0598171947496,14.2132667684985,13.9255488177192,13.9447300144378,170813.117036603,0.0,1.0
2024-10-10,14.61,14.66,14.44,14.5,159426,14.011864202953,14.0598171947496,13.8488240308447,13.9063676210006,166231.546799399,0.0,1.0
2024-10-11,15.23,15.3,14.75,14.75,132013,14.6064813012303,14.6736154897454,14.1461325799834,14.1461325799834,137648.345863466,0.0,1.0
2024-10-14,15.36,15.485,15.061,15.22,87685,14.7311590799013,14.8510415593927,14.4444001889579,14.596890702871,91428.0806211363,0.0,1.0
2024-10-15,15.62,16.05,15.355,15.43,113047,14.9805146372434,15.3929103666938,14.7263637807217,14.7982932684165,117872.728858728,0.0,1.0
2024-10-16,15.8,16.04,15.75,15.83,151908,15.153145407711,15.3833197683344,15.1051924159144,15.1819172027889,158392.619843708,0.0,1.0
2024-10-17,15.87,15.8952,15.6,15.79,115841,15.2202795962262,15.2444479040916,14.9613334405248,15.1435548093517,120785.998599909,0.0,1.0
2024-10-18,15.68,16.03,15.63,15.92,308595,15.0380582273993,15.3737291699751,14.9901052356027,15.2682325880227,321768.244731476,0.0,1.0
2024-10-21,14.96,16.01,14.86,15.73,166393,14.3475351455289,15.3545479732565,14.2516291619358,15.0860112191958,173495.952771771,0.0,1.0
2024-10-22,15.14,15.17,14.92,14.92,130281,14.5201659159965,14.5489377110744,14.3091727520916,14.3091727520916,135842.410576521,0.0,1.0
2024-10-23,15.11,15.215,14.9,15.0,147108,14.4913941209185,14.5920954036913,14.289991555373,14.3858975389661,153387.718355638,0.0,1.0
2024-10-24,16.02,16.09,15.31,15.31,231974,15.3641385716158,15.431272760131,14.6832060881048,14.6832060881048,241876.462040343,0.0,1.0
2024-10-25,15.91,16.24,15.68,16.21,144678,15.2586419896634,15.5751317355207,15.0380582273993,15.5463599404427,150853.986977302,0.0,1.0
2024-10-28,16.26,16.375,16.02,16.12,114760,15.5943129322393,15.7046048133714,15.3641385716158,15.4600445552089,119658.853077283,0.0,1.0
2024-10-29,16.19,16.29,16.03,16.11,122032,15.5271787437241,15.6230847273172,15.3737291699751,15.4504539568496,127241.27883171,0.0,1.0
2024-10-30,16.36,16.72,16.14,16.14,117258,15.6902189158324,16.0354804567676,15.4792257519276,15.4792257519276,122263.4872267,0.0,1.0
2024-10-31,16.02,16.36,16.02,16.33,122834,15.3641385716158,15.6902189158324,15.3641385716158,15.6614471207545,128077.514455342,0.0,1.0
2024-11-01,16.11,16.31,15.95,16.1,140726,15.4504539568496,15.6422659240358,15.2970043831006,15.4408633584903,146733.284752124,0.0,1.0
2024-11-04,15.97,16.04,15.71,16.04,142263,15.3161855798193,15.3833197683344,15.0668300224772,15.3833197683344,148335.895916117,0.0,1.0
2024-11-05,16.42,16.45,15.935,16.0,101028,15.7477625059883,15.7765343010662,15.2826184855617,15.3449573748972,105340.664070162,0.0,1.0
2024-11-06,18.3,18.445,16.925,17.0,572964,17.5507949975387,17.6898586737487,16.2320877231334,16.3040172108283,597422.578377244,0.0,1.0
2024-11-07,17.72,18.27,17.5,18.15,197119,16.9945402926986,17.5220232024607,16.7835471287938,17.406936022149,205533.578422282,0.0,1.0
2024-11-08,18.01,18.05,17.64,17.86,153183,17.2726676451187,17.3110300385559,16.9178155058242,17.128808669729,159722.046801477,0.0,1.0
2024-11-11,18.76,18.82,18.2,18.33,144770,17.991962522067,18.0495061122228,17.4548890139456,17.5795667926166,150949.914255823,0.0,1.0
2024-11-12,18.57,18.855,18.48,18.56,206112,17.8097411532401,18.0830732064804,17.7234257680063,17.8001505548808,214910.469897743,0.0,1.0
2024-11-13,18.44,18.85,18.44,18.8,158749,17.685063374569,18.0782779073008,17.685063374569,18.0303249155042,165525.647152019,0.0,1.0
2024-11-14,18.47,18.615,18.3,18.59,188822,17.713835169647,17.852898845857,17.5507949975387,17.8289223499587,196882.397662589,0.0,1.0
2024-11-15,18.27,18.65,18.13,18.59,165096,17.5220232024607,17.8864659401145,17.3877548254304,17.8289223499587,172143.586682182,0.0,1.0
2024-11-18,18.16,18.36,18.05,18.3,227561,17.4165266205083,17.6083385876945,17.3110300385559,17.5507949975387,237275.080734748,0.0,1.0
2024-11-19,18.04,18.16,17.89,17.95,191206,17.3014394401966,17.4165266205083,17.1575804648069,17.2151240549628,199368.165401665,0.0,1.0
2024-11-20,18.07,18.07,17.76,17.93,164996,17.3302112352745,17.3302112352745,17.0329026861359,17.1959428582442,172039.317901181,0.0,1.0
2024-11-21,18.28,18.49,18.145,18.23,239638,17.5316138008201,17.7330163663656,17.4021407229694,17.4836608090235,249867.621416294,0.0,1.0
2024-11-22,18.525,18.6,18.27,18.4,167844,17.7665834606232,17.838512948318,17.5220232024607,17.6467009811318,175008.892784102,0.0,1.0
2024-11-25,18.57,19.18,18.55,18.92,264294,17.8097411532401,18.394767653158,17.7905599565214,18.1454120958159,275576.132060016,0.0,1.0
2024-11-26,18.59,18.905,18.57,18.57,199522,17.8289223499587,18.131026198277,17.8097411532401,17.8097411532401,208039.157229747,0.0,1.0
2024-11-27,18.4,18.73,18.39,18.67,151014,17.6467009811318,17.963190726989,17.6371103827725,17.9056471368332,157460.456941555,0.0,1.0
2024-11-29,18.29,18.69,18.08,18.59,118502,17.5412043991794,17.9248283335518,17.3398018336338,17.8289223499587,123560.590862358,0.0,1.0
2024-12-02,18.24,18.41,17.99,18.24,135212,17.4932514073828,17.6562915794911,17.2534864484,17.4932514073828,140983.904167703,0.0,1.0
2024-12-03,17.99,18.33,17.94,18.27,114329,17.2534864484,17.5795667926166,17.2055334566035,17.5220232024607,119209.454631167,0.0,1.0
2024-12-04,18.26,18.27,17.8466,18.0,107875,17.5124326041014,17.5220232024607,17.1159572679275,17.2630770467593,112479.947505333,0.0,1.0
2024-12-05,18.1,18.54,18.07,18.25,108626,17.3589830303525,17.7809693581621,17.3302112352745,17.5028420057421,113263.006050653,0.0,1.0
2024-12-06,17.93,18.12,17.755,18.12,123572,17.1959428582442,17.3781642270711,17.0281073869562,17.3781642270711,128847.018059132,0.0,1.0
2024-12-09,17.6,18.0,17.58,18.0,149627,16.8794531123869,17.2630770467593,16.8602719156683,17.2630770467593,156014.248949065,0.0,1.0
2024-12-10,17.76,17.94,17.38,17.68,136590,17.0329026861359,17.2055334566035,16.6684599484821,16.9561778992614,142420.727969904,0.0,1.0
2024-12-11,17.77,18.15,17.65,18.01,266932,17.0424932844952,17.406936022149,16.9274061041835,17.2726676451187,278326.742502836,0.0,1.0
2024-12-12,17.63,17.8299,17.4,17.78,139337,16.9082249074649,17.0999409686675,16.6876411452007,17.0520838828545,145284.991384013,0.0,1.0
2024-12-13,17.59,17.69,17.415,17.58,136194,16.8698625140276,16.9657684976207,16.7020270427397,16.8602719156683,142007.823597138,0.0,1.0
2024-12-16,17.77,17.83,17.59,17.64,148156,17.0424932844952,17.1000368746511,16.8698625140276,16.9178155058242,154480.455180533,0.0,1.0
2024-12-17,17.33,17.95,17.2606,17.65,153226,16.6205069566855,17.2151240549628,16.5539482040719,16.9274061041835,159766.882377308,0.0,1.0
2024-12-18,16.27,17.62,16.16,17.54,246238,15.6039035305986,16.8986343091055,15.4984069486462,16.8219095222311,256749.360962392,0.0,1.0
2024-12-19,16.18,16.97,16.15,16.56,173045,15.5175881453648,16.2752454157503,15.4888163502869,15.8820308830186,180431.912083988,0.0,1.0
2024-12-20,16.48,16.67,16.08,16.08,529436,15.8053060961441,15.987527464971,15.4216821617717,15.4216821617717,552036.463382927,0.0,1.0
2024-12-23,16.24,16.39,16.09,16.35,137446,15.5751317355207,15.7189907109103,15.431272760131,15.6806283174731,143313.268735276,0.0,1.0
2024-12-24,16.35,16.38,16.18,16.29,94055,15.6806283174731,15.709400112551,15.5175881453648,15.6230847273172,98070.0019709295,0.0,1.0
2024-12-26,16.35,16.375,16.13,16.21,76458,15.6806283174731,15.7046048133714,15.4696351535682,15.5463599404427,79721.8245781014,0.0,1.0
2024-12-27,16.09,16.4,16.0,16.23,119426,15.431272760131,15.7285813092696,15.3449573748972,15.5655411371613,124524.034398812,0.0,1.0
2024-12-30,16.06,16.15,15.86,16.03,93027,15.4025009650531,15.4888163502869,15.2106889978668,15.3737291699751,96998.1189022343,0.0,1.0
2024-12-31,16.11,16.43,16.03,16.2,150965,15.4504539568496,15.7573531043476,15.3737291699751,15.5367693420834,157409.365238865,0.0,1.0
2025-01-02,15.83,16.38,15.75,16.24,187976,15.1819172027889,15.709400112551,15.1051924159144,15.5751317355207,196000.283775318,0.0,1.0
2025-01-03,15.77,15.82,15.38,15.77,140926,15.277823186382,15.3262627018747,14.8999949655394,15.277823186382,145465.947137087,0.16,1.0
2025-01-06,15.78,16.15,15.75,15.75,178675,15.2875110894806,15.6459635041262,15.258447380185,15.258447380185,184431.035470522,0.0,1.0
2025-01-07,15.64,15.91,15.43,15.91,146378,15.1518804461011,15.4134538297614,14.948434481032,15.4134538297614,151093.5839379,0.0,1.0
2025-01-08,15.6,15.7045,15.44,15.52,100710,15.113128833707,15.2143674210867,14.9581223841305,15.0356256089188,103954.384117735,0.0,1.0
2025-01-10,15.0,15.5,14.82,15.32,177699,14.5318546477952,15.0162498027217,14.3574723920217,14.8418675469482,183423.593519387,0.0,1.0
2025-01-13,15.03,15.09,14.79,14.89,165649,14.5609183570908,14.619045775682,14.3284086827261,14.4252877137114,170985.401397267,0.0,1.0
2025-01-14,15.56,15.56,15.085,15.15,175883,15.0743772213129,15.0743772213129,14.6142018241327,14.6771731942732,181549.090872601,0.0,1.0
2025-01-15,15.76,16.22,15.6,16.12,131182,15.2681352832835,15.7137788258159,15.113128833707,15.6168997948306,135408.043067548,0.0,1.0
2025-01-16,15.63,15.82,15.49,15.72,130356,15.1421925430026,15.3262627018747,15.0065618996232,15.2293836708894,134555.433383492,0.0,1.0
2025-01-17,15.83,16.07,15.6,15.79,149854,15.3359506049732,15.5684602793379,15.113128833707,15.2971989925791,154681.563673708,0.0,1.0
2025-01-21,15.95,16.13,15.87,16.02,143194,15.4522054421556,15.6265876979291,15.3747022173673,15.5200207638453,147807.011015341,0.0,1.0
2025-01-22,15.7,15.92,15.52,15.81,170459,15.2100078646923,15.42314173286,15.0356256089188,15.3165747987761,175950.356094976,0.0,1.0
2025-01-23,16.43,16.44,15.49,15.49,322430,15.917224790885,15.9269126939835,15.0065618996232,15.0065618996232,332817.119164745,0.0,1.0
2025-01-24,16.57,16.7,16.375,16.38,257262,16.0528554342644,16.1787981745453,15.8639413238431,15.8687852753924,265549.724624137,0.0,1.0
2025-01-27,17.13,17.315,16.47,16.7,241341,16.5953780077821,16.7746042151049,15.9559764032791,16.1787981745453,249115.827796231,0.0,1.0
2025-01-28,16.97,17.16,16.875,17.02,240346,16.4403715582056,16.6244417170777,16.3483364787696,16.4888110736983,248088.773757931,0.0,1.0
2025-01-29,16.95,17.34,16.77,17.0,121890,16.4209957520086,16.7988239728513,16.246613496235,16.4694352675012,125816.700229478,0.0,1.0
2025-01-30,16.84,17.15,16.72,17.14,103145,16.3144288179248,16.6147538139792,16.1981739807424,16.6050659108807,106467.827920006,0.0,1.0
2025-01-31,16.79,17.05,16.675,16.81,176429,16.2659893024321,16.5178747829939,16.154578416799,16.2853651086292,182112.680324773,0.0,1.0
2025-02-03,16.54,16.79,16.15,16.29,132642,16.0237917249688,16.2659893024321,15.6459635041262,15.7815941475056,136915.077133797,0.0,1.0
2025-02-04,16.95,16.97,16.5,16.54,166271,16.4209957520086,16.4403715582056,15.9850401125747,16.0237917249688,171627.439198093,0.0,1.0
2025-02-05,17.19,17.26,16.95,17.12,111036,16.6535054263733,16.721320748063,16.4209957520086,16.5856901046836,114613.037383545,0.0,1.0
2025-02-06,17.58,17.64,16.47,16.63,130908,17.031333647216,17.0894610658072,15.9559764032791,16.1109828528556,135125.216126348,0.0,1.0
2025-02-07,17.45,17.615,16.99,17.58,268983,16.9053909069351,17.0652413080608,16.4597473644027,17.031333647216,277648.317973794,0.0,1.0
2025-02-10,17.38,17.63,17.18,17.26,167219,16.8375755852454,17.0797731627086,16.6438175232748,16.721320748063,172605.979126041,0.0,1.0
2025-02-11,17.76,17.76,17.21,17.21,89932,17.2057159029895,17.2057159029895,16.6728812325704,16.6728812325704,92829.1696204566,0.0,1.0
2025-02-12,17.28,17.51,17.26,17.4,113497,16.7406965542601,16.9635183255263,16.721320748063,16.8569513914424,117153.318778777,0.0,1.0
2025-02-13,17.33,17.41,16.69,16.69,96149,16.7891360697527,16.866639294541,16.1691102714468,16.1691102714468,99246.4509833795,0.0,1.0
2025-02-14,17.2,17.62,16.7,16.9,80708,16.6631933294718,17.0700852596101,16.1787981745453,16.3725562365159,83308.0174101301,0.0,1.0
2025-02-18,17.28,17.485,16.51,16.75,127459,16.7406965542601,16.9392985677799,15.9947280156733,16.227237690038,131565.106198614,0.0,1.0
2025-02-19,17.18,17.26,16.65,16.69,90478,16.6438175232748,16.721320748063,16.1303586590527,16.1691102714468,93392.7590726287,0.0,1.0
2025-02-20,17.01,17.175,16.49,17.09,102123,16.4791231705998,16.6389735717255,15.9753522094762,16.556626395388,105412.904073632,0.0,1.0
2025-02-21,16.77,17.24,16.71,17.19,207128,16.246613496235,16.701944941866,16.1884860776439,16.6535054263733,213800.652105435,0.0,1.0
2025-02-24,16.45,16.91,16.45,16.91,129255,15.9366005970821,16.3822441396145,15.9366005970821,16.3822441396145,133418.964543122,0.0,1.0
2025-02-25,16.67,16.87,16.51,16.59,161156,16.1497344652497,16.3434925272203,15.9947280156733,16.0722312404615,166347.658890654,0.0,1.0
2025-02-26,16.53,16.82,16.16,16.63,128622,16.0141038218703,16.2950530117277,15.6556514072247,16.1109828528556,132765.572376044,0.0,1.0
2025-02-27,16.62,16.67,16.05,16.11,92444,16.1012949497571,16.1497344652497,15.5490844731409,15.6072118917321,95422.093986495,0.0,1.0
2025-02-28,17.04,17.09,16.2,16.32,346637,16.5081868798954,16.556626395388,15.6944030196188,15.8106578568012,357803.950426167,0.0,1.0
2025-03-03,17.0,17.24,16.96,17.03,193100,16.4694352675012,16.701944941866,16.4306836551071,16.4984989767968,199320.738488082,0.0,1.0
2025-03-04,16.41,16.855,16.3424,16.61,269193,15.897848984688,16.3289606725725,15.8323587597419,16.0916070466586,277865.083147706,0.0,1.0
2025-03-05,16.31,16.87,16.09,16.5,268371,15.8009699537027,16.3434925272203,15.587836085535,15.9850401125747,277016.602324105,0.0,1.0
2025-03-06,16.12,16.28,15.86,16.13,210511,15.6168997948306,15.7719062444071,15.3650143142688,15.6265876979291,217292.635835652,0.0,1.0
2025-03-07,15.97,16.175,15.75,16.13,122423,15.4715812483526,15.6701832618725,15.258447380185,15.6265876979291,126366.870885171,0.0,1.0
2025-03-10,15.3,15.9,15.27,15.62,200978,14.8224917407511,15.4037659266629,14.7934280314555,15.1325046399041,207452.529155141,0.0,1.0
2025-03-11,15.11,15.575,15.1,15.4,158434,14.638421581879,15.0889090759607,14.6287336787805,14.9193707717364,163537.969350703,0.0,1.0
2025-03-12,15.35,15.47,15.1,15.24,153260,14.8709312562438,14.9871860934261,14.6287336787805,14.7643643221599,158197.288351545,0.0,1.0
2025-03-13,15.22,15.525,15.19,15.35,130591,14.7449885159629,15.040469560468,14.7159248066673,14.8709312562438,134798.003935251,0.0,1.0
2025-03-14,15.63,15.64,15.29,15.39,206280,15.1421925430026,15.1518804461011,14.8128038376526,14.9096828686379,212925.333688873,0.0,1.0
2025-03-17,15.6,15.8,15.5,15.59,143508,15.113128833707,15.3068868956776,15.0162498027217,15.1034409306085,148131.126561096,0.0,1.0
2025-03-18,15.7,15.7,15.5,15.59,148986,15.2100078646923,15.2100078646923,15.0162498027217,15.1034409306085,153785.60095487,0.0,1.0
2025-03-19,15.69,15.81,15.52,15.67,141917,15.2003199615938,15.3165747987761,15.0356256089188,15.1809441553967,146488.87231493,0.0,1.0
2025-03-20,15.61,15.89,15.5,15.52,117217,15.1228167368055,15.3940780235644,15.0162498027217,15.0356256089188,120993.159002369,0.0,1.0
2025-03-21,15.28,15.62,15.24,15.54,401147,14.8031159345541,15.1325046399041,14.7643643221599,15.0550014151158,414069.99628316,0.0,1.0
2025-03-24,15.71,15.73,15.51,15.55,135180,15.2196957677908,15.2390715739879,15.0259377058202,15.0646893182144,139534.839092796,0.0,1.0
2025-03-25,15.41,15.695,15.39,15.67,177599,14.9290586748349,15.2051639131431,14.9096828686379,15.1809441553967,183320.372008,0.0,1.0
2025-03-26,15.52,15.66,15.42,15.48,109624,15.0356256089188,15.1712562522982,14.9387465779335,14.9968739965247,113155.549642762,0.0,1.0
2025-03-27,15.52,15.62,15.415,15.52,115732,15.0356256089188,15.1325046399041,14.9339026263842,15.0356256089188,119460.319558273,0.0,1.0
2025-03-28,15.16,15.54,15.05,15.49,121082,14.6868610973717,15.0550014151158,14.5802941632879,15.0065618996232,124982.670417472,0.0,1.0
2025-03-31,15.08,15.21,14.91,15.05,232974,14.6093578725834,14.7353006128643,14.4446635199084,14.5802941632879,240479.28393849,0.0,1.0
2025-04-01,15.12,15.17,14.83,14.96,141991,14.6481094849776,14.6965490004702,14.3671602951202,14.4931030354011,146565.256233356,0.0,1.0
2025-04-02,15.26,15.28,14.82,14.9,134306,14.783740128357,14.8031159345541,14.3574723920217,14.4349756168099,138632.683083274,0.0,1.0
2025-04-03,13.86,14.9,13.82,14.54,292897,13.4274336945628,14.4349756168099,13.3886820821686,14.0862111052628,302332.710206854,0.0,1.0
2025-04-04,13.29,13.385,12.78,13.1,286699,13.030229667523,13.1233727689839,12.5301982807332,12.8439434646013,292414.624087306,0.16,1.0
2025-04-07,13.29,13.95,12.7,12.84,269471,13.030229667523,13.677329109251,12.4517619847662,12.5890255027085,274843.16711056,0.0,1.0
2025-04-08,13.22,13.83,13.035,13.65,231655,12.9615979085519,13.5596746653005,12.7802139741281,13.3831929993747,236273.268281175,0.0,1.0
2025-04-09,13.86,14.23,12.8101,13.37,315956,13.5890882762881,13.9518561451357,12.5597099370908,13.1086659634901,322254.89090694,0.0,1.0
2025-04-10,13.01,13.645,12.79,13.52,200643,12.7557026316384,13.3782907308767,12.5400028177291,13.2557340184283,204643.013825473,0.0,1.0
2025-04-11,12.92,13.06,12.7,12.83,205887,12.6674617986755,12.8047253166178,12.4517619847662,12.5792209657126,209991.558078204,0.0,1.0
2025-04-14,13.02,13.2,12.71,13.09,219184,12.7655071686343,12.9419888345601,12.4615665217621,12.8341389276055,223553.646737351,0.0,1.0
2025-04-15,13.29,13.49,13.04,13.04,125081,13.030229667523,13.2263204074406,12.7851162426261,12.7851162426261,127574.611684953,0.0,1.0
2025-04-16,13.36,13.38,13.2,13.29,113688,13.0988614264942,13.1184705004859,12.9419888345601,13.030229667523,115954.481122144,0.0,1.0
2025-04-17,13.55,13.6747,13.1,13.37,185992,13.2851476294159,13.4074102057545,12.8439434646013,13.1086659634901,189699.931856219,0.0,1.0
2025-04-21,13.49,13.565,13.295,13.38,195688,13.2263204074406,13.2998544349097,13.035131936021,13.1184705004859,199589.231069507,0.0,1.0
2025-04-22,13.94,14.05,13.53,13.66,151705,13.6675245722552,13.7753744792098,13.2655385554241,13.3929975363706,154729.387082496,0.0,1.0
2025-04-23,14.18,14.53,14.04,14.25,151136,13.9028334601563,14.245992255012,13.765569942214,13.9714652191274,154149.043512739,0.0,1.0
2025-04-24,14.83,15.36,14.13,14.23,244745,14.5401283648884,15.05976882567,13.8538107751769,13.9518561451357,249624.230193504,0.0,1.0
2025-04-25,14.56,14.65,14.35,14.65,201252,14.2754058659997,14.3636466989626,14.0695105890862,14.3636466989626,205264.154834227,0.0,1.0
2025-04-28,14.74,14.79,14.49,14.56,158140,14.4518875319255,14.5009102169049,14.2067741070285,14.2754058659997,161292.675081414,0.0,1.0
2025-04-29,14.84,14.8784,14.65,14.65,110228,14.5499329018843,14.5875823239484,14.3636466989626,14.3636466989626,112425.502648755,0.0,1.0
2025-04-30,14.68,14.91,14.5,14.56,140180,14.3930603099502,14.6185646608554,14.2165786440244,14.2754058659997,142974.624970992,0.0,1.0
2025-05-01,14.74,14.9,14.545,14.69,127585,14.4518875319255,14.6087601238595,14.2606990605058,14.4028648469461,130128.531366272,0.0,1.0
2025-05-02,15.1,15.105,14.75,14.75,128717,14.8048508637771,14.8097531322751,14.4616920689214,14.4616920689214,131283.098889936,0.0,1.0
2025-05-05,15.1,15.29,14.93,15.1,126769,14.8048508637771,14.9911370666988,14.6381737348472,14.8048508637771,129296.263610698,0.0,1.0
2025-05-06,14.93,15.06,14.85,14.93,129043,14.6381737348472,14.7656327157936,14.5597374388801,14.6381737348472,131615.598017775,0.0,1.0
2025-05-07,14.91,15.175,14.75,14.75,153596,14.6185646608554,14.8783848912462,14.4616920689214,14.4616920689214,156658.086011161,0.0,1.0
2025-05-08,15.32,15.4,14.96,15.02,122811,15.0205506776865,15.0989869736535,14.6675873458348,14.7264145678101,125259.357021775,0.0,1.0
2025-05-09,15.14,15.43,15.09,15.09,107609,14.8440690117606,15.1284005846411,14.7950463267812,14.7950463267812,109754.290330315,0.0,1.0
2025-05-12,15.69,15.98,15.585,15.76,138098,15.383318546534,15.6676501194145,15.2803709080772,15.4519503055051,140851.118271109,0.0,1.0
2025-05-13,15.8,15.89,15.69,15.84,116430,15.4911684534886,15.5794092864515,15.383318546534,15.5303866014722,118751.145565506,0.0,1.0
2025-05-14,15.77,15.815,15.625,15.73,143630,15.461754842501,15.5058752589825,15.3195890560608,15.4225366945175,146493.404084631,0.0,1.0
2025-05-15,15.88,15.94,15.55,15.74,109888,15.5696047494557,15.6284319714309,15.2460550285917,15.4323412315134,112078.724417266,0.0,1.0
2025-05-16,15.8,15.93,15.76,15.85,150325,15.4911684534886,15.6186274344351,15.4519503055051,15.540191138468,153321.875437041,0.0,1.0
2025-05-19,15.69,15.75,15.56,15.61,108899,15.383318546534,15.4421457685092,15.2558595655875,15.3048822505669,111070.007738023,0.0,1.0
2025-05-20,15.69,15.78,15.59,15.64,104023,15.383318546534,15.4715593794969,15.2852731765752,15.3342958615546,106096.79992408,0.0,1.0
2025-05-21,15.09,15.65,15.07,15.47,143823,14.7950463267812,15.3441003985505,14.7754372527895,15.1676187326246,146690.2517278,0.0,1.0
2025-05-22,14.79,15.07,14.77,14.9,126599,14.5009102169049,14.7754372527895,14.4813011429131,14.6087601238595,129122.874494953,0.0,1.0
2025-05-23,14.7,14.99,14.48,14.99,127879,14.412669383942,14.6970009568224,14.1969695700326,14.6970009568224,130428.392542912,0.0,1.0
2025-05-27,15.03,15.18,14.7,14.85,114051,14.736219104806,14.8832871597441,14.412669383942,14.5597374388801,116324.717881057,0.0,1.0
2025-05-28,14.77,15.11,14.745,14.98,102796,14.4813011429131,14.814655400773,14.4567898004234,14.6871964198266,104845.338482794,0.0,1.0
2025-05-29,14.88,14.88,14.7,14.8,158328,14.5891510498678,14.5891510498678,14.412669383942,14.5107147539007,161484.423044708,0.0,1.0
2025-05-30,14.84,15.06,14.74,15.05,267139,14.5499329018843,14.7656327157936,14.4518875319255,14.7558281787977,272464.676416933,0.0,1.0
2025-06-02,14.8,14.96,14.7,14.84,256442,14.5107147539007,14.6675873458348,14.412669383942,14.5499329018843,261554.421292704,0.0,1.0
2025-06-03,14.99,15.11,14.5475,14.76,157027,14.6970009568224,14.814655400773,14.2631501947548,14.4714966059172,160157.486341276,0.0,1.0
2025-06-04,14.67,15.2,14.64,15.2,119832,14.3832557729543,14.9028962337359,14.3538421619667,14.9028962337359,122220.967752347,0.0,1.0
2025-06-05,14.5,14.65,14.3959,14.65,113566,14.2165786440244,14.3636466989626,14.1145134138973,14.3636466989626,115830.048933198,0.0,1.0
2025-06-06,14.83,15.2,14.62,15.2,165512,14.5401283648884,14.9028962337359,14.3342330879749,14.9028962337359,168811.643088877,0.0,1.0
2025-06-09,15.08,15.125,14.71,14.83,144258,14.7852417897854,14.8293622062668,14.4224739209378,14.5401283648884,147133.92387691,0.0,1.0
2025-06-10,15.29,15.35,15.07,15.13,156910,14.9911370666988,15.0499642886741,14.7754372527895,14.8342644747648,160038.153832204,0.0,1.0
2025-06-11,15.14,15.34,15.08,15.33,148883,14.8440690117606,15.0401597516782,14.7852417897854,15.0303552146823,151851.127761137,0.0,1.0
2025-06-12,15.14,15.155,14.7948,15.03,140078,14.8440690117606,14.8587758172544,14.5056163946629,14.736219104806,142870.591501546,0.0,1.0
2025-06-13,14.6,15.02,14.58,14.87,130826,14.3146240139832,14.7264145678101,14.2950149399914,14.5793465128719,133434.143861143,0.0,1.0
2025-06-16,14.61,14.98,14.57,14.98,194242,14.324428550979,14.6871964198266,14.2852104029955,14.6871964198266,198114.403649704,0.0,1.0
2025-06-17,14.46,14.62,14.43,14.43,173097,14.1773604960409,14.3342330879749,14.1479468850532,14.1479468850532,176547.857459008,0.0,1.0
2025-06-18,14.46,14.635,14.34,14.38,108374,14.1773604960409,14.3489398934687,14.0597060520903,14.0989242000738,110534.541351165,0.0,1.0
2025-06-20,14.6,14.67,14.445,14.59,265714,14.3146240139832,14.3832557729543,14.162653690547,14.3048194769873,271011.267652604,0.0,1.0
2025-06-23,15.09,15.11,14.475,14.48,151090,14.7950463267812,14.814655400773,14.1920673015347,14.1969695700326,154102.126457892,0.0,1.0
2025-06-24,15.2,15.44,14.94,14.94,124089,14.9028962337359,15.138205121637,14.6479782718431,14.6479782718431,126562.835197785,0.0,1.0
2025-06-25,15.06,15.19,15.02,15.15,123330,14.7656327157936,14.89309169674,14.7264145678101,14.8538735487565,125788.703792784,0.0,1.0
2025-06-26,15.43,15.495,15.06,15.1,209864,15.1284005846411,15.1921300751143,14.7656327157936,14.8048508637771,214047.843450651,0.0,1.0
2025-06-27,15.49,15.61,15.35,15.48,349869,15.1872278066164,15.3048822505669,15.0499642886741,15.1774232696205,356843.979626023,0.0,1.0
2025-06-30,15.38,15.69,15.345,15.51,176419,15.0793778996617,15.383318546534,15.0450620201761,15.2068368806081,179936.084767852,0.0,1.0
2025-07-01,15.87,16.1,15.24,15.24,149427,15.5598002124598,15.785304563365,14.9421143817194,14.9421143817194,152405.972931519,0.0,1.0
2025-07-02,16.28,16.32,15.8524,16.03,201313,15.9617862292908,16.0010043772743,15.542544227347,15.7166728043939,205326.370928701,0.0,1.0
2025-07-03,16.39,16.49,16.14,16.19,90167,16.2265087281796,16.3255112219451,15.9790024937656,16.0285037406484,91075.4836272038,0.16,1.0
2025-07-07,16.08,16.45,15.71,16.22,157252,15.9196009975062,16.2859102244389,15.5532917705736,16.0582044887781,158836.40302267,0.0,1.0
2025-07-08,16.07,16.335,16.05,16.15,204049,15.9097007481297,16.1720573566085,15.8899002493766,15.9889027431421,206104.909319899,0.0,1.0
2025-07-09,15.98,16.2171,15.9,16.21,115778,15.8205985037407,16.0553334164589,15.7413965087282,16.0483042394015,116944.528967254,0.0,1.0
2025-07-10,15.97,16.125,15.87,15.97,138947,15.8106982543641,15.9641521197008,15.7116957605985,15.8106982543641,140346.9697733,0.0,1.0
2025-07-11,15.71,15.8599,15.68,15.84,139025,15.5532917705736,15.7016965087282,15.5235910224439,15.6819950124688,140425.755667506,0.0,1.0
2025-07-14,15.84,15.87,15.37,15.66,199017,15.6819950124688,15.7116957605985,15.2166832917706,15.5037905236908,201022.20906801,0.0,1.0
2025-07-15,15.42,15.97,15.36,15.86,197338,15.2661845386534,15.8106982543641,15.206783042394,15.7017955112219,199326.292191435,0.0,1.0
2025-07-16,15.64,15.7,15.29,15.57,221919,15.4839900249377,15.543391521197,15.1374812967581,15.4146882793017,224154.959697732,0.0,1.0
2025-07-17,15.88,15.91,15.64,15.64,248537,15.7215960099751,15.7512967581047,15.4839900249377,15.4839900249377,251041.151133501,0.0,1.0
2025-07-18,15.92,16.045,15.76,15.98,159243,15.7611970074813,15.8849501246883,15.6027930174564,15.8205985037407,160847.463476071,0.0,1.0
2025-07-21,15.85,16.125,15.83,15.97,102745,15.6918952618454,15.9641521197008,15.6720947630923,15.8106982543641,103780.214105793,0.0,1.0
2025-07-22,15.92,16.12,15.57,15.57,150309,15.7611970074813,15.9592019950125,15.4146882793017,15.4146882793017,151823.44836272,0.0,1.0
2025-07-23,15.93,16.04,15.77,16.04,127641,15.7710972568579,15.88,15.6126932668329,15.88,128927.055415617,0.0,1.0
2025-07-24,15.45,16.0,15.32,15.89,238757,15.295885286783,15.8403990024938,15.1671820448878,15.7314962593516,241162.612090681,0.0,1.0
2025-07-25,15.62,15.7,15.25,15.48,280900,15.4641895261845,15.543391521197,15.0978802992519,15.3255860349127,283730.226700253,0.0,1.0
2025-07-28,15.96,15.98,15.56,15.64,271522,15.8007980049875,15.8205985037407,15.4047880299252,15.4839900249377,274257.738035265,0.0,1.0
2025-07-29,15.98,16.04,15.69,16.04,399130,15.8205985037407,15.88,15.5334912718205,15.88,403151.460957178,0.0,1.0
2025-07-30,15.74,16.0795,15.49,16.06,320448,15.5829925187032,15.9191059850374,15.3354862842893,15.8998004987531,323676.695214107,0.0,1.0
2025-07-31,15.49,15.94,15.39,15.94,356367,15.3354862842893,15.7809975062344,15.2364837905237,15.7809975062344,359957.599496221,0.0,1.0
2025-08-01,15.01,15.28,14.88,15.28,266966,14.8602743142145,15.1275810473815,14.7315710723192,15.1275810473815,269655.833753148,0.0,1.0
2025-08-04,15.2,15.21,14.98,15.02,173043,15.0483790523691,15.0582793017456,14.8305735660848,14.870174563591,174786.506297229,0.0,1.0
2025-08-05,15.39,15.4,15.07,15.27,180711,15.2364837905237,15.2463840399003,14.9196758104738,15.117680798005,182531.765743073,0.0,1.0
2025-08-06,15.22,15.445,15.205,15.41,132757,15.0681795511222,15.2909351620948,15.0533291770574,15.2562842892768,134094.602015113,0.0,1.0
2025-08-07,15.03,15.37,14.98,15.37,155248,14.8800748129676,15.2166832917706,14.8305735660848,15.2166832917706,156812.211586902,0.0,1.0
2025-08-08,15.22,15.29,15.01,15.17,117791,15.0681795511222,15.1374812967581,14.8602743142145,15.0186783042394,118977.811083123,0.0,1.0
2025-08-11,15.31,15.45,15.19,15.28,129174,15.1572817955112,15.295885286783,15.0384788029925,15.1275810473815,130475.501259446,0.0,1.0
2025-08-12,15.99,16.03,15.295,15.44,185096,15.8304987531172,15.8700997506234,15.1424314214464,15.2859850374065,186960.947103275,0.0,1.0
2025-08-13,16.25,16.27,16.05,16.07,193328,16.0879052369077,16.1077057356609,15.8899002493766,15.9097007481297,195275.889168766,0.0,1.0
2025-08-14,16.18,16.22,15.98,16.01,133093,16.0186034912718,16.0582044887781,15.8205985037407,15.8502992518703,134433.987405542,0.0,1.0
2025-08-15,15.95,16.25,15.92,16.25,267076,15.790897755611,16.0879052369077,15.7611970074813,16.0879052369077,269766.942065491,0.0,1.0
2025-08-18,16.02,16.045,15.83,15.92,116343,15.8601995012469,15.8849501246883,15.6720947630923,15.7611970074813,117515.221662468,0.0,1.0
2025-08-19,16.04,16.27,16.03,16.04,107035,15.88,16.1077057356609,15.8700997506234,15.88,108113.438287154,0.0,1.0
2025-08-20,16.06,16.14,15.955,16.08,186076,15.8998004987531,15.9790024937656,15.7958478802993,15.9196009975062,187950.82115869,0.0,1.0
2025-08-21,15.14,15.35,14.835,15.3,1917290,14.9889775561097,15.1968827930175,14.6870199501247,15.1473815461347,1936607.78337532,0.0,1.0
2025-08-22,15.65,15.84,15.2,15.27,1632014,15.4938902743142,15.6819950124688,15.0483790523691,15.117680798005,1648457.46599496,0.0,1.0
2025-08-25,15.66,15.71,15.56,15.62,995269,15.5037905236908,15.5532917705736,15.4047880299252,15.4641895261845,1005296.89924433,0.0,1.0
2025-08-26,16.35,16.51,15.71,16.1,1587023,16.1869077306733,16.3453117206983,15.5532917705736,15.9394014962594,1603013.15617129,0.0,1.0
2025-08-27,16.6,16.65,16.25,16.25,720223,16.4344139650873,16.4839152119701,16.0879052369077,16.0879052369077,727479.654911838,0.0,1.0
2025-08-28,16.88,16.91,16.47,16.64,477156,16.7116209476309,16.7413216957606,16.305710723192,16.4740149625935,481963.617128464,0.0,1.0
2025-08-29,16.86,16.915,16.715,16.85,363033,16.6918204488778,16.7462718204489,16.5482668329177,16.6819201995012,366690.763224181,0.0,1.0
2025-09-02,16.74,16.93,16.6,16.86,401632,16.5730174563591,16.7611221945137,16.4344139650873,16.6918204488778,405678.670025189,0.0,1.0
2025-09-03,16.64,16.865,16.46,16.66,269277,16.4740149625935,16.6967705735661,16.2958104738155,16.4938154613466,271990.11838791,0.0,1.0
2025-09-04,16.82,16.82,16.49,16.75,219896,16.6522194513716,16.6522194513716,16.3255112219451,16.5829177057357,222111.576826196,0.0,1.0
2025-09-05,16.65,17.025,16.54,16.88,297919,16.4839152119701,16.855174563591,16.3750124688279,16.7116209476309,300920.70277078,0.0,1.0
2025-09-08,16.63,16.7,16.06,16.64,175129,16.464114713217,16.5334164588529,15.8998004987531,16.4740149625935,176893.523929471,0.0,1.0
2025-09-09,16.43,16.66,16.38,16.6,216403,16.2661097256858,16.4938154613466,16.216608478803,16.4344139650873,218583.382871536,0.0,1.0
2025-09-10,16.37,16.545,16.32,16.44,160420,16.2067082294264,16.3799625935162,16.1572069825436,16.2760099750623,162036.322418136,0.0,1.0
2025-09-11,16.43,16.45,16.24,16.44,215447,16.2661097256858,16.2859102244389,16.0780049875312,16.2760099750623,217617.750629723,0.0,1.0
2025-09-12,16.25,16.49,16.11,16.4,200446,16.0879052369077,16.3255112219451,15.9493017456359,16.2364089775561,202465.607052897,0.0,1.0
2025-09-15,16.25,16.39,16.12,16.36,271212,16.0879052369077,16.2265087281796,15.9592019950125,16.1968079800499,273944.614609572,0.0,1.0
2025-09-16,16.13,16.4741,15.96,16.22,450262,15.969102244389,16.3097698254364,15.8007980049875,16.0582044887781,454798.644836273,0.0,1.0
2025-09-17,16.13,16.62,16.03,16.14,326551,15.969102244389,16.4542144638404,15.8700997506234,15.9790024937656,329841.186397985,0.0,1.0
2025-09-18,16.84,16.85,16.17,16.21,305810,16.6720199501247,16.6819201995012,16.0087032418953,16.0483042394015,308891.20906801,0.0,1.0
2025-09-19,16.5,16.84,16.455,16.84,635786,16.3354114713217,16.6720199501247,16.2908603491272,16.6720199501247,642191.904282116,0.0,1.0
2025-09-22,16.27,16.51,16.21,16.5,283179,16.1077057356609,16.3453117206983,16.0483042394015,16.3354114713217,286032.188916876,0.0,1.0
2025-09-23,16.25,16.49,16.105,16.24,250841,16.0879052369077,16.3255112219451,15.9443516209476,16.0780049875312,253368.365239295,0.0,1.0
2025-09-24,16.2,16.34,16.06,16.26,233257,16.0384039900249,16.1770074812968,15.8998004987531,16.0978054862843,235607.196473552,0.0,1.0
2025-09-25,16.11,16.245,16.0,16.14,213661,15.9493017456359,16.0829551122195,15.8403990024938,15.9790024937656,215813.755667506,0.0,1.0
2025-09-26,16.2,16.3,16.1,16.18,217330,16.0384039900249,16.1374064837905,15.9394014962594,16.0186034912718,219519.722921915,0.0,1.0
2025-09-29,16.13,16.235,15.87,16.23,497727,15.969102244389,16.0730548628429,15.7116957605985,16.0681047381546,502741.881612091,0.0,1.0
2025-09-30,16.01,16.18,15.79,16.06,528799,15.8502992518703,16.0186034912718,15.632493765586,15.8998004987531,534126.949622167,0.0,1.0
2025-10-01,16.1,16.13,15.81,15.89,345063,15.9394014962594,15.969102244389,15.6522942643392,15.7314962593516,348539.705289671,0.0,1.0
2025-10-02,15.95,16.11,15.81,16.07,362342,15.790897755611,15.9493017456359,15.6522942643392,15.9097007481297,365992.801007556,0.0,1.0
2025-10-03,15.88,16.13,15.84,15.87,306407,15.88,16.13,15.84,15.87,306407,0.16,1.0
2025-10-06,16.18,16.225,15.82,16.04,326346,16.18,16.225,15.82,16.04,326346,0.0,1.0
2025-10-07,16.2,16.46,16.06,16.17,524297,16.2,16.46,16.06,16.17,524297,0.0,1.0
2025-10-08,16.16,16.3,16.05,16.29,388298,16.16,16.3,16.05,16.29,388298,0.0,1.0
2025-10-09,15.56,16.12,15.54,16.12,324534,15.56,16.12,15.54,16.12,324534,0.0,1.0
2025-10-10,15.04,15.91,15.03,15.58,343152,15.04,15.91,15.03,15.58,343152,0.0,1.0
2025-10-13,15.26,15.505,14.97,15.28,281398,15.26,15.505,14.97,15.28,281398,0.0,1.0
2025-10-14,15.95,16.05,15.05,15.09,472647,15.95,16.05,15.05,15.09,472647,0.0,1.0
2025-10-15,15.72,16.02,15.51,15.96,444135,15.72,16.02,15.51,15.96,444135,0.0,1.0
2025-10-16,15.12,15.65,14.99,15.63,785486,15.12,15.65,14.99,15.63,785486,0.0,1.0
2025-10-17,15.25,15.45,15.115,15.26,424914,15.25,15.45,15.115,15.26,424914,0.0,1.0
2025-10-20,15.63,15.65,15.2,15.34,371424,15.63,15.65,15.2,15.34,371424,0.0,1.0
2025-10-21,15.73,15.83,15.315,15.57,258938,15.73,15.83,15.315,15.57,258938,0.0,1.0
2025-10-22,15.96,16.07,15.74,15.75,333832,15.96,16.07,15.74,15.75,333832,0.0,1.0
2025-10-23,15.6,15.91,15.35,15.35,804955,15.6,15.91,15.35,15.35,804955,0.0,1.0
2025-10-24,16.6,16.7,15.7,15.9,469125,16.6,16.7,15.7,15.9,469125,0.0,1.0
2025-10-27,16.26,16.69,16.1,16.69,458422,16.26,16.69,16.1,16.69,458422,0.0,1.0
2025-10-28,16.19,16.465,16.125,16.26,936268,16.19,16.465,16.125,16.26,936268,0.0,1.0
2025-10-29,15.85,16.3114,15.65,16.18,372660,15.85,16.3114,15.65,16.18,372660,0.0,1.0
2025-10-30,15.7,16.035,15.56,15.82,425350,15.7,16.035,15.56,15.82,425350,0.0,1.0
2025-10-31,15.6,15.62,15.42,15.6,346146,15.6,15.62,15.42,15.6,346146,0.0,1.0
2025-11-03,15.73,15.74,15.47,15.55,285394,15.73,15.74,15.47,15.55,285394,0.0,1.0
2025-11-04,15.62,15.72,15.5,15.64,284845,15.62,15.72,15.5,15.64,284845,0.0,1.0
2025-11-05,15.97,16.09,15.6025,15.64,260941,15.97,16.09,15.6025,15.64,260941,0.0,1.0
2025-11-06,15.86,15.96,15.68,15.88,220517,15.86,15.96,15.68,15.88,220517,0.0,1.0
2025-11-07,16.0,16.01,15.72,15.84,228449,16.0,16.01,15.72,15.84,228449,0.0,1.0
2025-11-10,16.06,16.175,15.955,16.07,197527,16.06,16.175,15.955,16.07,197527,0.0,1.0
2025-11-11,16.21,16.26,15.9501,16.04,163469,16.21,16.26,15.9501,16.04,163469,0.0,1.0
2025-11-12,16.14,16.443,16.1,16.19,142609,16.14,16.443,16.1,16.19,142609,0.0,1.0
2025-11-13,16.08,16.31,15.995,16.03,171168,16.08,16.31,15.995,16.03,171168,0.0,1.0
2025-11-14,16.14,16.15,15.805,16.02,180423,16.14,16.15,15.805,16.02,180423,0.0,1.0
2025-11-17,15.65,16.16,15.59,16.06,298857,15.65,16.16,15.59,16.06,298857,0.0,1.0
2025-11-18,15.63,15.74,15.465,15.56,284964,15.63,15.74,15.465,15.56,284964,0.0,1.0
2025-11-19,15.74,15.78,15.56,15.6,223971,15.74,15.78,15.56,15.6,223971,0.0,1.0
2025-11-20,15.72,16.18,15.7,15.9,183858,15.72,16.18,15.7,15.9,183858,0.0,1.0
2025-11-21,16.38,16.455,15.75,15.76,300127,16.38,16.455,15.75,15.76,300127,0.0,1.0
2025-11-24,16.42,16.55,16.29,16.45,292748,16.42,16.55,16.29,16.45,292748,0.0,1.0
2025-11-25,17.06,17.135,16.53,16.53,532857,17.06,17.135,16.53,16.53,532857,0.0,1.0
2025-11-26,17.23,17.28,16.97,16.97,272633,17.23,17.28,16.97,16.97,272633,0.0,1.0