date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-03-24,50.31,50.31,50.31,50.31,600,20.7987396778827,20.7987396778827,20.7987396778827,20.7987396778827,1451.33794006277,0.0,1.0
1998-03-25,52.0,52.0,52.0,52.0,200,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,483.779313354256,0.0,1.0
1998-03-26,52.5,52.5,52.5,52.5,900,21.7041111725072,21.7041111725072,21.7041111725072,21.7041111725072,2177.00691009416,0.0,1.0
1998-03-27,52.0,52.0,52.0,52.0,200,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,483.779313354256,0.0,1.0
1998-03-30,50.25,52.0,50.25,52.0,900,20.7739349793998,21.4974053518167,20.7739349793998,21.4974053518167,2177.00691009415,0.0,1.0
1998-03-31,52.5,52.5,52.5,52.5,700,21.7041111725072,21.7041111725072,21.7041111725072,21.7041111725072,1693.2275967399,0.0,1.0
1998-04-01,52.5,53.5,50.0,53.5,1200,21.7041111725072,22.1175228138883,20.6705820690545,22.1175228138883,2902.67588012554,0.0,1.0
1998-04-02,52.5,52.5,52.5,52.5,0,21.7041111725072,21.7041111725072,21.7041111725072,21.7041111725072,0,0.0,1.0
1998-04-03,52.5,52.5,52.5,52.5,0,21.7041111725072,21.7041111725072,21.7041111725072,21.7041111725072,0,0.0,1.0
1998-04-06,52.5,52.5,52.5,52.5,0,21.7041111725072,21.7041111725072,21.7041111725072,21.7041111725072,0,0.0,1.0
1998-04-07,53.0,53.0,53.0,53.0,200,21.9108169931978,21.9108169931978,21.9108169931978,21.9108169931978,483.779313354256,0.0,1.0
1998-04-08,53.5,53.5,52.0,52.0,1400,22.1175228138883,22.1175228138883,21.4974053518167,21.4974053518167,3386.4551934798,0.0,1.0
1998-04-09,53.5,53.5,53.5,53.5,0,22.1175228138883,22.1175228138883,22.1175228138883,22.1175228138883,0,0.0,1.0
1998-04-13,54.0,54.0,54.0,54.0,800,22.3242286345789,22.3242286345789,22.3242286345789,22.3242286345789,1935.11725341702,0.0,1.0
1998-04-14,54.25,54.25,53.5,53.5,1000,22.4275815449242,22.4275815449242,22.1175228138883,22.1175228138883,2418.89656677128,0.0,1.0
1998-04-15,55.25,55.25,55.25,55.25,100,22.8409931863052,22.8409931863052,22.8409931863052,22.8409931863052,241.889656677129,0.0,1.0
1998-04-16,53.0,53.0,53.0,53.0,2500,21.9108169931978,21.9108169931978,21.9108169931978,21.9108169931978,6047.2414169282,0.0,1.0
1998-04-17,53.0,56.0,53.0,56.0,4300,21.9108169931978,23.1510519173411,21.9108169931978,23.1510519173411,10401.2552371165,0.0,1.0
1998-04-20,53.0,53.0,53.0,53.0,100,21.9108169931978,21.9108169931978,21.9108169931978,21.9108169931978,241.889656677128,0.0,1.0
1998-04-21,51.5,51.5,50.0,51.5,2400,21.2906995311262,21.2906995311262,20.6705820690545,21.2906995311262,5805.35176025106,0.0,1.0
1998-04-22,51.5,51.5,51.5,51.5,0,21.2906995311262,21.2906995311262,21.2906995311262,21.2906995311262,0,0.0,1.0
1998-04-23,52.0,52.0,52.0,52.0,500,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,1209.44828338564,0.0,1.0
1998-04-24,53.0,55.0,53.0,55.0,600,21.9108169931978,22.73764027596,21.9108169931978,22.73764027596,1451.33794006277,0.0,1.0
1998-04-27,53.0,53.0,53.0,53.0,0,21.9108169931978,21.9108169931978,21.9108169931978,21.9108169931978,0,0.0,1.0
1998-04-28,53.0,53.0,53.0,53.0,0,21.9108169931978,21.9108169931978,21.9108169931978,21.9108169931978,0,0.0,1.0
1998-04-29,52.0,52.0,52.0,52.0,1100,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,2660.78622344841,0.0,1.0
1998-04-30,52.0,52.0,52.0,52.0,0,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,0,0.0,1.0
1998-05-01,52.0,52.0,52.0,52.0,0,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,0,0.0,1.0
1998-05-04,52.0,52.0,52.0,52.0,0,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,0,0.0,1.0
1998-05-05,52.0,52.0,52.0,52.0,0,21.4974053518167,21.4974053518167,21.4974053518167,21.4974053518167,0,0.0,1.0
1998-05-06,51.0,53.0,51.0,53.0,1500,21.0839937104356,21.9108169931978,21.0839937104356,21.9108169931978,3628.34485015693,0.0,1.0
1998-05-07,52.75,53.0,51.0,53.0,3700,21.8074640828525,21.9108169931978,21.0839937104356,21.9108169931978,8949.91729705375,0.0,1.0
1998-05-08,52.5,53.5,52.5,53.5,300,21.7041111725072,22.1175228138883,21.7041111725072,22.1175228138883,725.668970031386,0.0,1.0
1998-05-11,52.5,52.5,52.5,52.5,0,21.7041111725072,21.7041111725072,21.7041111725072,21.7041111725072,0,0.0,1.0
1998-05-12,53.0,53.0,52.0,52.0,400,21.9108169931978,21.9108169931978,21.4974053518167,21.4974053518167,967.558626708513,0.0,1.0
1998-05-13,53.0,53.0,53.0,53.0,1600,21.9108169931978,21.9108169931978,21.9108169931978,21.9108169931978,3870.23450683405,0.0,1.0
1998-05-14,55.0,55.0,55.0,55.0,1000,22.73764027596,22.73764027596,22.73764027596,22.73764027596,2418.89656677128,0.0,1.0
1998-05-15,55.0,55.0,55.0,55.0,0,22.73764027596,22.73764027596,22.73764027596,22.73764027596,0,0.0,1.0
1998-05-18,52.25,55.0,52.0,52.0,1500,21.600758262162,22.73764027596,21.4974053518167,21.4974053518167,3628.34485015692,0.0,1.0
1998-05-19,56.0,56.0,55.0,55.0,700,23.1510519173411,23.1510519173411,22.73764027596,22.73764027596,1693.22759673989,0.0,1.0
1998-05-20,57.0,57.0,56.0,56.0,2000,23.5644635587222,23.5644635587222,23.1510519173411,23.1510519173411,4837.79313354255,0.0,1.0
1998-05-21,57.0,58.0,57.0,58.0,1000,23.5644635587222,23.9778752001032,23.5644635587222,23.9778752001032,2418.89656677128,0.0,1.0
1998-05-22,57.0,57.0,57.0,57.0,200,23.5644635587222,23.5644635587222,23.5644635587222,23.5644635587222,483.779313354255,0.0,1.0
1998-05-26,59.0,59.0,59.0,59.0,100,24.3912868414843,24.3912868414843,24.3912868414843,24.3912868414843,241.889656677129,0.0,1.0
1998-05-27,59.0,59.0,57.0,58.0,1800,24.3912868414843,24.3912868414843,23.5644635587222,23.9778752001032,4354.01382018831,0.0,1.0
1998-05-28,59.0,59.0,59.0,59.0,500,24.3912868414843,24.3912868414843,24.3912868414843,24.3912868414843,1209.44828338564,0.0,1.0
1998-05-29,59.0,59.0,59.0,59.0,0,24.3912868414843,24.3912868414843,24.3912868414843,24.3912868414843,0,0.0,1.0
1998-06-01,59.0,59.0,59.0,59.0,0,24.3912868414843,24.3912868414843,24.3912868414843,24.3912868414843,0,0.0,1.0
1998-06-02,59.0,59.0,59.0,59.0,0,24.3912868414843,24.3912868414843,24.3912868414843,24.3912868414843,0,0.0,1.0
1998-06-03,59.0,59.0,59.0,59.0,0,24.3912868414843,24.3912868414843,24.3912868414843,24.3912868414843,0,0.0,1.0
1998-06-04,58.0,58.0,57.0,57.0,800,23.9778752001032,23.9778752001032,23.5644635587222,23.5644635587222,1935.11725341703,0.0,1.0
1998-06-05,58.0,58.0,58.0,58.0,0,23.9778752001032,23.9778752001032,23.9778752001032,23.9778752001032,0,0.0,1.0
1998-06-08,58.0,58.0,58.0,58.0,0,24.0357528298966,24.0357528298966,24.0357528298966,24.0357528298966,0,0.14,1.0
1998-06-09,58.0,58.0,58.0,58.0,0,24.0357528298966,24.0357528298966,24.0357528298966,24.0357528298966,0,0.0,1.0
1998-06-10,58.0,58.0,58.0,58.0,0,24.0357528298966,24.0357528298966,24.0357528298966,24.0357528298966,0,0.0,1.0
1998-06-11,56.0,56.0,54.75,54.75,1800,23.2069337667967,23.2069337667967,22.6889218523593,22.6889218523593,4343.52943878435,0.0,1.0
1998-06-12,56.0,56.0,56.0,56.0,0,23.2069337667967,23.2069337667967,23.2069337667967,23.2069337667967,0,0.0,1.0
1998-06-15,56.0,56.0,56.0,56.0,0,23.2069337667967,23.2069337667967,23.2069337667967,23.2069337667967,0,0.0,1.0
1998-06-16,55.5,55.5,54.5,54.5,500,22.9997290010217,22.9997290010217,22.5853194694718,22.5853194694718,1206.53595521788,0.0,1.0
1998-06-17,56.0,56.0,55.5,55.5,500,23.2069337667967,23.2069337667967,22.9997290010217,22.9997290010217,1206.53595521787,0.0,1.0
1998-06-18,58.0,58.0,58.0,58.0,300,24.0357528298966,24.0357528298966,24.0357528298966,24.0357528298966,723.921573130724,0.0,1.0
1998-06-19,58.0,58.0,58.0,58.0,0,24.0357528298966,24.0357528298966,24.0357528298966,24.0357528298966,0,0.0,1.0
1998-06-22,57.5,57.5,57.5,57.5,700,23.8285480641216,23.8285480641216,23.8285480641216,23.8285480641216,1689.15033730503,0.0,1.0
1998-06-23,57.94,59.5,57.94,59.5,300,24.0108882580036,24.6573671272215,24.0108882580036,24.6573671272215,723.921573130724,0.0,1.0
1998-06-24,58.0,59.5,58.0,59.5,4700,24.0357528298966,24.6573671272215,24.0357528298966,24.6573671272215,11341.437979048,0.0,1.0
1998-06-25,60.0,60.0,58.0,60.0,1600,24.8645718929965,24.8645718929965,24.0357528298966,24.8645718929965,3860.91505669719,0.0,1.0
1998-06-26,22.5,23.0,22.0,22.0,367,9.32421445987368,9.53141922564865,9.11700969409871,9.11700969409871,885.597391129919,0.0,1.0
1998-06-29,23.0,23.0,21.0,22.5,4300,9.53141922564865,9.53141922564865,8.70260016254877,9.32421445987368,10376.2092148737,0.0,1.0
1998-06-30,22.0,24.0,22.0,24.0,5500,9.11700969409871,9.94582875719859,9.11700969409871,9.94582875719859,13271.8955073966,0.0,1.0
1998-07-01,22.0,22.0,21.0,21.0,5400,9.11700969409871,9.11700969409871,8.70260016254877,8.70260016254877,13030.588316353,0.0,1.0
1998-07-02,22.5,22.5,21.0,21.0,3300,9.32421445987368,9.32421445987368,8.70260016254877,8.70260016254877,7963.13730443797,0.0,1.0
1998-07-06,24.5,24.5,23.5,24.0,9600,10.1530335229736,10.1530335229736,9.73862399142362,9.94582875719859,23165.4903401831,0.0,1.0
1998-07-07,24.0,25.0,24.0,25.0,4800,9.94582875719859,10.3602382887485,9.94582875719859,10.3602382887485,11582.7451700916,0.0,1.0
1998-07-08,24.0,24.0,23.5,23.5,2300,9.94582875719859,9.94582875719859,9.73862399142362,9.73862399142362,5550.06539400222,0.0,1.0
1998-07-09,24.0,24.44,24.0,24.44,1100,9.94582875719859,10.1281689510806,9.94582875719859,10.1281689510806,2654.37910147932,0.0,1.0
1998-07-10,24.0,24.0,24.0,24.0,1900,9.94582875719859,9.94582875719859,9.94582875719859,9.94582875719859,4584.83662982792,0.0,1.0
1998-07-13,23.0,23.25,23.0,23.25,4100,9.53141922564865,9.63502160853613,9.53141922564865,9.63502160853613,9893.59483278657,0.0,1.0
1998-07-14,23.5,23.5,23.5,23.5,400,9.73862399142362,9.73862399142362,9.73862399142362,9.73862399142362,965.228764174299,0.0,1.0
1998-07-15,23.0,23.5,23.0,23.5,1300,9.53141922564865,9.73862399142362,9.53141922564865,9.73862399142362,3136.99348356647,0.0,1.0
1998-07-16,23.13,23.5,23.13,23.5,1500,9.58529246475014,9.73862399142362,9.58529246475014,9.73862399142362,3619.60786565362,0.0,1.0
1998-07-17,23.12,23.12,23.12,23.12,0,9.58114836943464,9.58114836943464,9.58114836943464,9.58114836943464,0,0.0,1.0
1998-07-20,22.5,23.0,22.5,23.0,2800,9.32421445987368,9.53141922564865,9.32421445987368,9.53141922564865,6756.60134922009,0.0,1.0
1998-07-21,22.75,23.0,22.0,23.0,2000,9.42781684276116,9.53141922564865,9.11700969409871,9.53141922564865,4826.1438208715,0.0,1.0
1998-07-22,22.75,22.75,22.75,22.75,0,9.42781684276116,9.42781684276116,9.42781684276116,9.42781684276116,0,0.0,1.0
1998-07-23,22.75,22.75,22.75,22.75,0,9.42781684276116,9.42781684276116,9.42781684276116,9.42781684276116,0,0.0,1.0
1998-07-24,23.5,23.5,23.5,23.5,1400,9.73862399142362,9.73862399142362,9.73862399142362,9.73862399142362,3378.30067461005,0.0,1.0
1998-07-27,23.5,23.5,23.5,23.5,0,9.73862399142362,9.73862399142362,9.73862399142362,9.73862399142362,0,0.0,1.0
1998-07-28,23.5,23.5,23.5,23.5,0,9.73862399142362,9.73862399142362,9.73862399142362,9.73862399142362,0,0.0,1.0
1998-07-29,23.5,23.5,23.5,23.5,0,9.73862399142362,9.73862399142362,9.73862399142362,9.73862399142362,0,0.0,1.0
1998-07-30,23.5,23.5,23.5,23.5,0,9.73862399142362,9.73862399142362,9.73862399142362,9.73862399142362,0,0.0,1.0
1998-07-31,21.06,21.06,21.06,21.06,200,8.72746473444176,8.72746473444176,8.72746473444176,8.72746473444176,482.61438208715,0.0,1.0
1998-08-03,20.75,21.09,20.75,21.06,1900,8.59899777966128,8.73989702038826,8.59899777966128,8.72746473444176,4584.83662982792,0.0,1.0
1998-08-04,20.75,20.75,20.75,20.75,0,8.59899777966128,8.59899777966128,8.59899777966128,8.59899777966128,0,0.0,1.0
1998-08-05,20.75,20.75,20.75,20.75,0,8.59899777966128,8.59899777966128,8.59899777966128,8.59899777966128,0,0.0,1.0
1998-08-06,20.75,20.75,20.75,20.75,0,8.59899777966128,8.59899777966128,8.59899777966128,8.59899777966128,0,0.0,1.0
1998-08-07,21.5,21.5,21.5,21.5,1300,8.90980492832374,8.90980492832374,8.90980492832374,8.90980492832374,3136.99348356647,0.0,1.0
1998-08-10,21.5,21.5,21.5,21.5,0,8.90980492832374,8.90980492832374,8.90980492832374,8.90980492832374,0,0.0,1.0
1998-08-11,21.5,21.5,21.5,21.5,0,8.90980492832374,8.90980492832374,8.90980492832374,8.90980492832374,0,0.0,1.0
1998-08-12,21.5,21.5,21.5,21.5,0,8.90980492832374,8.90980492832374,8.90980492832374,8.90980492832374,0,0.0,1.0
1998-08-13,22.0,22.0,22.0,22.0,300,9.11700969409871,9.11700969409871,9.11700969409871,9.11700969409871,723.921573130724,0.0,1.0
1998-08-14,22.0,22.0,22.0,22.0,0,9.11700969409871,9.11700969409871,9.11700969409871,9.11700969409871,0,0.0,1.0
1998-08-17,22.0,22.0,22.0,22.0,1800,9.11700969409871,9.11700969409871,9.11700969409871,9.11700969409871,4343.52943878434,0.0,1.0
1998-08-18,22.0,22.0,22.0,22.0,700,9.11700969409871,9.11700969409871,9.11700969409871,9.11700969409871,1689.15033730502,0.0,1.0
1998-08-19,22.0,22.0,22.0,22.0,0,9.11700969409871,9.11700969409871,9.11700969409871,9.11700969409871,0,0.0,1.0
1998-08-20,22.0,22.0,22.0,22.0,0,9.11700969409871,9.11700969409871,9.11700969409871,9.11700969409871,0,0.0,1.0
1998-08-21,22.0,22.0,22.0,22.0,0,9.11700969409871,9.11700969409871,9.11700969409871,9.11700969409871,0,0.0,1.0
1998-08-24,19.0,19.0,19.0,19.0,100,7.87378109944888,7.87378109944888,7.87378109944888,7.87378109944888,241.307191043575,0.0,1.0
1998-08-25,20.5,20.5,20.44,20.44,500,8.4953953967738,8.4953953967738,8.4705308248808,8.4705308248808,1206.53595521787,0.0,1.0
1998-08-26,20.5,20.5,20.5,20.5,0,8.4953953967738,8.4953953967738,8.4953953967738,8.4953953967738,0,0.0,1.0
1998-08-27,19.0,19.0,19.0,19.0,300,7.87378109944888,7.87378109944888,7.87378109944888,7.87378109944888,723.921573130725,0.0,1.0
1998-08-28,19.0,19.0,19.0,19.0,0,7.87378109944888,7.87378109944888,7.87378109944888,7.87378109944888,0,0.0,1.0
1998-08-31,19.5,20.5,19.5,20.5,2800,8.08098586522386,8.4953953967738,8.08098586522386,8.4953953967738,6756.60134922009,0.0,1.0
1998-09-01,19.5,19.5,19.5,19.5,0,8.08098586522386,8.08098586522386,8.08098586522386,8.08098586522386,0,0.0,1.0
1998-09-02,19.5,19.5,19.5,19.5,0,8.08098586522386,8.08098586522386,8.08098586522386,8.08098586522386,0,0.0,1.0
1998-09-03,19.5,19.5,19.5,19.5,0,8.08098586522386,8.08098586522386,8.08098586522386,8.08098586522386,0,0.0,1.0
1998-09-04,19.5,19.5,19.5,19.5,0,8.08098586522386,8.08098586522386,8.08098586522386,8.08098586522386,0,0.0,1.0
1998-09-08,19.0,19.0,19.0,19.0,200,7.89450157602638,7.89450157602638,7.89450157602638,7.89450157602638,481.347677672223,0.05,1.0
1998-09-09,18.0,18.0,18.0,18.0,100,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,240.673838836111,0.0,1.0
1998-09-10,17.94,17.94,17.94,17.94,300,7.4540714881007,7.4540714881007,7.4540714881007,7.4540714881007,722.021516508334,0.0,1.0
1998-09-11,18.0,18.0,18.0,18.0,500,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,1203.36919418056,0.0,1.0
1998-09-14,18.0,18.0,18.0,18.0,300,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,722.021516508333,0.0,1.0
1998-09-15,18.0,18.0,18.0,18.0,0,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,0,0.0,1.0
1998-09-16,18.0,18.0,18.0,18.0,0,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,0,0.0,1.0
1998-09-17,18.0,18.0,18.0,18.0,500,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,1203.36919418056,0.0,1.0
1998-09-18,18.0,18.0,18.0,18.0,0,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,0,0.0,1.0
1998-09-21,18.0,18.0,18.0,18.0,100,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,240.673838836111,0.0,1.0
1998-09-22,18.0,18.0,18.0,18.0,600,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,1444.04303301667,0.0,1.0
1998-09-23,18.0,18.0,18.0,18.0,0,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,0,0.0,1.0
1998-09-24,18.0,18.0,18.0,18.0,0,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,0,0.0,1.0
1998-09-25,18.0,18.0,18.0,18.0,1600,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,3850.78142137778,0.0,1.0
1998-09-28,18.63,18.63,18.0,18.0,7900,7.74076654533534,7.74076654533534,7.47900149307763,7.47900149307763,19013.2332680528,0.0,1.0
1998-09-29,19.0,19.0,18.5,18.5,3100,7.89450157602638,7.89450157602638,7.686751534552,7.686751534552,7460.88900391945,0.0,1.0
1998-09-30,19.0,19.0,19.0,19.0,0,7.89450157602638,7.89450157602638,7.89450157602638,7.89450157602638,0,0.0,1.0
1998-10-01,18.0,19.0,18.0,19.0,1700,7.47900149307763,7.89450157602638,7.47900149307763,7.89450157602638,4091.45526021389,0.0,1.0
1998-10-02,19.38,19.38,18.0,18.0,2700,8.05239160754691,8.05239160754691,7.47900149307763,7.47900149307763,6498.193648575,0.0,1.0
1998-10-05,17.5,17.5,17.5,17.5,500,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,1203.36919418056,0.0,1.0
1998-10-06,17.5,17.5,17.5,17.5,100,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,240.673838836111,0.0,1.0
1998-10-07,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-10-08,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-10-09,17.5,17.5,17.5,17.5,300,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,722.021516508333,0.0,1.0
1998-10-12,17.88,17.88,17.88,17.88,100,7.42914148312377,7.42914148312377,7.42914148312377,7.42914148312377,240.673838836111,0.0,1.0
1998-10-13,17.69,17.69,17.0,17.0,8300,7.35019646736351,7.35019646736351,7.06350141012887,7.06350141012887,19975.9286233972,0.0,1.0
1998-10-14,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-15,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-16,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-19,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-20,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-21,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-22,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-23,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-26,17.69,17.69,17.69,17.69,0,7.35019646736351,7.35019646736351,7.35019646736351,7.35019646736351,0,0.0,1.0
1998-10-27,17.5,17.5,17.5,17.5,2000,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,4813.47677672222,0.0,1.0
1998-10-28,17.0,17.0,17.0,17.0,500,7.06350141012887,7.06350141012887,7.06350141012887,7.06350141012887,1203.36919418056,0.0,1.0
1998-10-29,18.88,18.88,18.88,18.88,100,7.84464156607253,7.84464156607253,7.84464156607253,7.84464156607253,240.673838836111,0.0,1.0
1998-10-30,17.0,17.0,17.0,17.0,200,7.06350141012887,7.06350141012887,7.06350141012887,7.06350141012887,481.347677672222,0.0,1.0
1998-11-02,17.0,17.0,17.0,17.0,0,7.06350141012887,7.06350141012887,7.06350141012887,7.06350141012887,0,0.0,1.0
1998-11-03,17.0,17.0,17.0,17.0,0,7.06350141012887,7.06350141012887,7.06350141012887,7.06350141012887,0,0.0,1.0
1998-11-04,17.0,17.0,17.0,17.0,0,7.06350141012887,7.06350141012887,7.06350141012887,7.06350141012887,0,0.0,1.0
1998-11-05,17.0,17.0,17.0,17.0,0,7.06350141012887,7.06350141012887,7.06350141012887,7.06350141012887,0,0.0,1.0
1998-11-06,17.75,17.75,17.75,17.75,3000,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,7220.21516508333,0.0,1.0
1998-11-09,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-10,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-11,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-12,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-13,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-16,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-17,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-18,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-19,17.75,17.75,17.75,17.75,0,7.37512647234044,7.37512647234044,7.37512647234044,7.37512647234044,0,0.0,1.0
1998-11-20,17.5,17.5,17.5,17.5,300,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,722.021516508333,0.0,1.0
1998-11-23,17.5,17.5,17.5,17.5,1300,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,3128.75990486945,0.0,1.0
1998-11-24,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-11-25,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-11-27,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-11-30,18.0,18.0,18.0,18.0,100,7.47900149307763,7.47900149307763,7.47900149307763,7.47900149307763,240.673838836111,0.0,1.0
1998-12-01,17.5,17.5,17.5,17.5,300,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,722.021516508333,0.0,1.0
1998-12-02,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-12-03,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-12-04,17.5,17.5,17.5,17.5,0,7.27125145160325,7.27125145160325,7.27125145160325,7.27125145160325,0,0.0,1.0
1998-12-07,17.0,17.0,17.0,17.0,500,7.06350141012887,7.06350141012887,7.06350141012887,7.06350141012887,1203.36919418056,0.0,1.0
1998-12-08,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.05,1.0
1998-12-09,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.0,1.0
1998-12-10,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.0,1.0
1998-12-11,17.5,17.5,17.5,17.5,800,7.29263748528443,7.29263748528443,7.29263748528443,7.29263748528443,1919.74440361942,0.0,1.0
1998-12-14,17.5,17.5,17.5,17.5,0,7.29263748528443,7.29263748528443,7.29263748528443,7.29263748528443,0,0.0,1.0
1998-12-15,17.5,17.5,17.5,17.5,0,7.29263748528443,7.29263748528443,7.29263748528443,7.29263748528443,0,0.0,1.0
1998-12-16,16.94,17.25,16.94,17.0,2700,7.05927308575533,7.18845694978037,7.05927308575533,7.08427641427631,6479.13736221555,0.0,1.0
1998-12-17,16.38,16.5,15.88,16.5,1700,6.82590868622623,6.87591534326818,6.6175476152181,6.87591534326818,4079.45685769127,0.0,1.0
1998-12-18,16.38,16.38,16.38,16.38,0,6.82590868622623,6.82590868622623,6.82590868622623,6.82590868622623,0,0.0,1.0
1998-12-21,16.38,16.38,16.38,16.38,0,6.82590868622623,6.82590868622623,6.82590868622623,6.82590868622623,0,0.0,1.0
1998-12-22,15.88,15.88,15.88,15.88,100,6.6175476152181,6.6175476152181,6.6175476152181,6.6175476152181,239.968050452428,0.0,1.0
1998-12-23,17.0,17.5,17.0,17.0,7800,7.08427641427631,7.29263748528443,7.08427641427631,7.08427641427631,18717.5079352893,0.0,1.0
1998-12-24,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.0,1.0
1998-12-28,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.0,1.0
1998-12-29,17.13,17.13,17.0,17.0,1400,7.13845029273842,7.13845029273842,7.08427641427631,7.08427641427631,3359.55270633399,0.0,1.0
1998-12-30,17.0,17.38,17.0,17.25,12100,7.08427641427631,7.24263082824248,7.08427641427631,7.18845694978037,29036.1341047437,0.0,1.0
1998-12-31,17.38,17.38,17.0,17.0,700,7.24263082824248,7.24263082824248,7.08427641427631,7.08427641427631,1679.77635316699,0.0,1.0
1999-01-04,17.25,17.25,17.25,17.25,500,7.18845694978037,7.18845694978037,7.18845694978037,7.18845694978037,1199.84025226214,0.0,1.0
1999-01-05,17.0,17.0,17.0,17.0,1300,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,3119.58465588156,0.0,1.0
1999-01-06,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.0,1.0
1999-01-07,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.0,1.0
1999-01-08,17.0,17.0,17.0,17.0,800,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,1919.74440361942,0.0,1.0
1999-01-11,16.0,16.0,16.0,16.0,100,6.66755427226005,6.66755427226005,6.66755427226005,6.66755427226005,239.968050452428,0.0,1.0
1999-01-12,16.0,16.0,16.0,16.0,0,6.66755427226005,6.66755427226005,6.66755427226005,6.66755427226005,0,0.0,1.0
1999-01-13,16.5,16.5,16.5,16.5,200,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,479.936100904855,0.0,1.0
1999-01-14,16.5,16.5,16.0,16.0,800,6.87591534326818,6.87591534326818,6.66755427226005,6.66755427226005,1919.74440361942,0.0,1.0
1999-01-15,16.5,16.5,16.5,16.5,1300,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,3119.58465588156,0.0,1.0
1999-01-19,16.5,16.5,16.5,16.5,0,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,0,0.0,1.0
1999-01-20,16.5,16.5,16.5,16.5,0,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,0,0.0,1.0
1999-01-21,16.0,16.0,16.0,16.0,400,6.66755427226005,6.66755427226005,6.66755427226005,6.66755427226005,959.872201809711,0.0,1.0
1999-01-22,16.0,16.0,16.0,16.0,0,6.66755427226005,6.66755427226005,6.66755427226005,6.66755427226005,0,0.0,1.0
1999-01-25,14.0,16.5,14.0,16.5,1400,5.83410998822755,6.87591534326818,5.83410998822755,6.87591534326818,3359.55270633398,0.0,1.0
1999-01-26,14.0,14.0,14.0,14.0,0,5.83410998822755,5.83410998822755,5.83410998822755,5.83410998822755,0,0.0,1.0
1999-01-27,15.5,15.5,15.5,15.5,900,6.45919320125193,6.45919320125193,6.45919320125193,6.45919320125193,2159.71245407185,0.0,1.0
1999-01-28,16.0,16.0,16.0,16.0,600,6.66755427226005,6.66755427226005,6.66755427226005,6.66755427226005,1439.80830271457,0.0,1.0
1999-01-29,17.0,17.0,15.5,17.0,600,7.08427641427631,7.08427641427631,6.45919320125193,7.08427641427631,1439.80830271457,0.0,1.0
1999-02-01,17.0,17.0,17.0,17.0,0,7.08427641427631,7.08427641427631,7.08427641427631,7.08427641427631,0,0.0,1.0
1999-02-02,15.63,15.63,15.5,15.5,600,6.51336707971404,6.51336707971404,6.45919320125193,6.45919320125193,1439.80830271457,0.0,1.0
1999-02-03,15.62,15.62,15.62,15.62,0,6.50919985829388,6.50919985829388,6.50919985829388,6.50919985829388,0,0.0,1.0
1999-02-04,15.62,15.62,15.62,15.62,0,6.50919985829388,6.50919985829388,6.50919985829388,6.50919985829388,0,0.0,1.0
1999-02-05,16.5,16.5,16.5,16.5,2000,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,4799.36100904855,0.0,1.0
1999-02-08,16.5,17.0,16.0,16.0,1100,6.87591534326818,7.08427641427631,6.66755427226005,6.66755427226005,2639.6485549767,0.0,1.0
1999-02-09,16.5,16.5,16.5,16.5,600,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,1439.80830271457,0.0,1.0
1999-02-10,16.5,16.5,16.5,16.5,0,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,0,0.0,1.0
1999-02-11,17.13,17.13,17.13,17.13,100,7.13845029273842,7.13845029273842,7.13845029273842,7.13845029273842,239.968050452428,0.0,1.0
1999-02-12,17.12,17.12,17.12,17.12,0,7.13428307131826,7.13428307131826,7.13428307131826,7.13428307131826,0,0.0,1.0
1999-02-16,16.5,16.5,16.5,16.5,200,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,479.936100904855,0.0,1.0
1999-02-17,16.5,16.5,16.5,16.5,200,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,479.936100904855,0.0,1.0
1999-02-18,16.5,16.5,16.5,16.5,0,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,0,0.0,1.0
1999-02-19,18.0,18.0,17.0,17.0,2500,7.50099855629256,7.50099855629256,7.08427641427631,7.08427641427631,5999.20126131069,0.0,1.0
1999-02-22,16.5,16.5,16.5,16.5,100,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,239.968050452428,0.0,1.0
1999-02-23,16.5,18.0,16.5,17.0,1400,6.87591534326818,7.50099855629256,6.87591534326818,7.08427641427631,3359.55270633399,0.0,1.0
1999-02-24,16.5,16.5,16.5,16.5,1100,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,2639.6485549767,0.0,1.0
1999-02-25,16.0,16.63,16.0,16.63,1200,6.66755427226005,6.93008922173029,6.66755427226005,6.93008922173029,2879.61660542913,0.0,1.0
1999-02-26,16.0,16.0,16.0,16.0,0,6.66755427226005,6.66755427226005,6.66755427226005,6.66755427226005,0,0.0,1.0
1999-03-01,16.63,16.63,16.63,16.63,500,6.93008922173029,6.93008922173029,6.93008922173029,6.93008922173029,1199.84025226214,0.0,1.0
1999-03-02,16.25,16.25,16.25,16.25,100,6.77173480776412,6.77173480776412,6.77173480776412,6.77173480776412,239.968050452428,0.0,1.0
1999-03-03,16.5,16.75,16.0,16.5,2700,6.87591534326818,6.98009587877224,6.66755427226005,6.87591534326818,6479.13736221555,0.0,1.0
1999-03-04,16.5,16.5,16.5,16.5,0,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,0,0.0,1.0
1999-03-05,16.5,16.5,16.5,16.5,0,6.87591534326818,6.87591534326818,6.87591534326818,6.87591534326818,0,0.0,1.0
1999-03-08,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.06,1.0
1999-03-09,16.13,16.13,16.13,16.13,100,6.74617079854297,6.74617079854297,6.74617079854297,6.74617079854297,239.098600994267,0.0,1.0
1999-03-10,16.12,16.12,16.12,16.12,0,6.74198842359037,6.74198842359037,6.74198842359037,6.74198842359037,0,0.0,1.0
1999-03-11,16.5,16.5,16.5,16.5,200,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,478.197201988534,0.0,1.0
1999-03-12,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.0,1.0
1999-03-15,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.0,1.0
1999-03-16,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.0,1.0
1999-03-17,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.0,1.0
1999-03-18,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.0,1.0
1999-03-19,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.0,1.0
1999-03-22,16.5,16.5,16.5,16.5,0,6.90091867178915,6.90091867178915,6.90091867178915,6.90091867178915,0,0.0,1.0
1999-03-23,18.0,18.0,18.0,18.0,200,7.52827491467908,7.52827491467908,7.52827491467908,7.52827491467908,478.197201988533,0.0,1.0
1999-03-24,18.0,18.0,18.0,18.0,0,7.52827491467908,7.52827491467908,7.52827491467908,7.52827491467908,0,0.0,1.0
1999-03-25,18.0,18.0,18.0,18.0,0,7.52827491467908,7.52827491467908,7.52827491467908,7.52827491467908,0,0.0,1.0
1999-03-26,17.5,17.5,17.0,17.0,8600,7.3191561670491,7.3191561670491,7.11003741941913,7.11003741941913,20562.4796855069,0.0,1.0
1999-03-29,17.5,17.5,17.5,17.5,0,7.3191561670491,7.3191561670491,7.3191561670491,7.3191561670491,0,0.0,1.0
1999-03-30,17.5,17.5,17.5,17.5,0,7.3191561670491,7.3191561670491,7.3191561670491,7.3191561670491,0,0.0,1.0
1999-03-31,17.5,17.5,17.5,17.5,0,7.3191561670491,7.3191561670491,7.3191561670491,7.3191561670491,0,0.0,1.0
1999-04-01,17.5,17.5,17.5,17.5,2000,7.3191561670491,7.3191561670491,7.3191561670491,7.3191561670491,4781.97201988534,0.0,1.0
1999-04-05,17.5,17.5,17.5,17.5,0,7.3191561670491,7.3191561670491,7.3191561670491,7.3191561670491,0,0.0,1.0
1999-04-06,17.25,17.25,17.25,17.25,400,7.21459679323412,7.21459679323412,7.21459679323412,7.21459679323412,956.394403977066,0.0,1.0
1999-04-07,17.25,17.25,17.25,17.25,0,7.21459679323412,7.21459679323412,7.21459679323412,7.21459679323412,0,0.0,1.0
1999-04-08,17.25,17.25,17.25,17.25,0,7.21459679323412,7.21459679323412,7.21459679323412,7.21459679323412,0,0.0,1.0
1999-04-09,17.25,17.25,17.25,17.25,400,7.21459679323412,7.21459679323412,7.21459679323412,7.21459679323412,956.394403977066,0.0,1.0
1999-04-12,17.38,17.38,17.25,17.25,1800,7.26896766761791,7.26896766761791,7.21459679323412,7.21459679323412,4303.7748178968,0.0,1.0
1999-04-13,17.25,17.38,17.25,17.38,1700,7.21459679323412,7.26896766761791,7.21459679323412,7.26896766761791,4064.67621690253,0.0,1.0
1999-04-14,17.25,17.25,17.25,17.25,400,7.21459679323412,7.21459679323412,7.21459679323412,7.21459679323412,956.394403977066,0.0,1.0
1999-04-15,17.25,17.25,17.25,17.25,0,7.21459679323412,7.21459679323412,7.21459679323412,7.21459679323412,0,0.0,1.0
1999-04-16,18.0,18.0,18.0,18.0,200,7.52827491467908,7.52827491467908,7.52827491467908,7.52827491467908,478.197201988533,0.0,1.0
1999-04-19,16.75,17.25,16.75,17.25,1400,7.00547804560414,7.21459679323412,7.00547804560414,7.21459679323412,3347.38041391973,0.0,1.0
1999-04-20,17.0,17.0,16.88,16.88,2000,7.11003741941913,7.11003741941913,7.05984891998793,7.05984891998793,4781.97201988533,0.0,1.0
1999-04-21,15.94,15.94,15.94,15.94,100,6.66670567444358,6.66670567444358,6.66670567444358,6.66670567444358,239.098600994267,0.0,1.0
1999-04-22,15.94,15.94,15.94,15.94,0,6.66670567444358,6.66670567444358,6.66670567444358,6.66670567444358,0,0.0,1.0
1999-04-23,15.94,15.94,15.94,15.94,0,6.66670567444358,6.66670567444358,6.66670567444358,6.66670567444358,0,0.0,1.0
1999-04-26,18.0,18.0,17.63,17.63,1600,7.52827491467908,7.52827491467908,7.3735270414329,7.3735270414329,3825.57761590827,0.0,1.0
1999-04-27,18.0,18.0,17.0,17.0,2600,7.52827491467908,7.52827491467908,7.11003741941913,7.11003741941913,6216.56362585093,0.0,1.0
1999-04-28,17.0,18.0,17.0,18.0,3300,7.11003741941913,7.52827491467908,7.11003741941913,7.52827491467908,7890.2538328108,0.0,1.0
1999-04-29,17.0,17.0,17.0,17.0,0,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,0,0.0,1.0
1999-04-30,17.5,17.5,17.5,17.5,700,7.3191561670491,7.3191561670491,7.3191561670491,7.3191561670491,1673.69020695987,0.0,1.0
1999-05-03,17.5,17.5,17.5,17.5,0,7.3191561670491,7.3191561670491,7.3191561670491,7.3191561670491,0,0.0,1.0
1999-05-04,17.0,17.0,17.0,17.0,3200,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,7651.15523181653,0.0,1.0
1999-05-05,17.0,17.0,17.0,17.0,0,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,0,0.0,1.0
1999-05-06,17.0,17.0,17.0,17.0,0,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,0,0.0,1.0
1999-05-07,17.0,17.0,17.0,17.0,0,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,0,0.0,1.0
1999-05-10,17.0,17.0,17.0,17.0,0,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,0,0.0,1.0
1999-05-11,17.0,17.0,17.0,17.0,0,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,0,0.0,1.0
1999-05-12,17.0,17.0,17.0,17.0,0,7.11003741941913,7.11003741941913,7.11003741941913,7.11003741941913,0,0.0,1.0
1999-05-13,17.0,17.0,16.5,16.75,3200,7.11003741941913,7.11003741941913,6.90091867178915,7.00547804560414,7651.15523181653,0.0,1.0
1999-05-14,17.75,17.75,17.0,17.0,1800,7.42371554086409,7.42371554086409,7.11003741941913,7.11003741941913,4303.7748178968,0.0,1.0
1999-05-17,18.25,18.25,18.25,18.25,1200,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,2869.1832119312,0.0,1.0
1999-05-18,18.25,18.25,17.5,17.5,300,7.63283428849406,7.63283428849406,7.3191561670491,7.3191561670491,717.295802982801,0.0,1.0
1999-05-19,17.75,17.75,17.5,17.5,3500,7.42371554086409,7.42371554086409,7.3191561670491,7.3191561670491,8368.45103479933,0.0,1.0
1999-05-20,18.5,18.5,17.5,17.5,6600,7.73739366230905,7.73739366230905,7.3191561670491,7.3191561670491,15780.5076656216,0.0,1.0
1999-05-21,18.25,18.5,18.25,18.5,1600,7.63283428849406,7.73739366230905,7.63283428849406,7.73739366230905,3825.57761590827,0.0,1.0
1999-05-24,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-05-25,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-05-26,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-05-27,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-05-28,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-06-01,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-06-02,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-06-03,18.25,18.25,18.25,18.25,0,7.63283428849406,7.63283428849406,7.63283428849406,7.63283428849406,0,0.0,1.0
1999-06-04,17.75,17.75,17.75,17.75,200,7.42371554086409,7.42371554086409,7.42371554086409,7.42371554086409,478.197201988533,0.0,1.0
1999-06-07,17.75,17.75,17.75,17.75,0,7.42371554086409,7.42371554086409,7.42371554086409,7.42371554086409,0,0.0,1.0
1999-06-08,17.75,17.75,17.75,17.75,0,7.44880979057969,7.44880979057969,7.44880979057969,7.44880979057969,0,0.06,1.0
1999-06-09,17.88,17.88,17.72,17.72,400,7.50336445383464,7.50336445383464,7.43622025290547,7.43622025290547,953.172412722792,0.0,1.0
1999-06-10,17.88,17.88,17.88,17.88,0,7.50336445383464,7.50336445383464,7.50336445383464,7.50336445383464,0,0.0,1.0
1999-06-11,17.88,17.88,17.88,17.88,0,7.50336445383464,7.50336445383464,7.50336445383464,7.50336445383464,0,0.0,1.0
1999-06-14,18.13,18.13,18.13,18.13,100,7.60827726778646,7.60827726778646,7.60827726778646,7.60827726778646,238.293103180698,0.0,1.0
1999-06-15,17.75,17.75,17.5,17.5,900,7.44880979057969,7.44880979057969,7.34389697662786,7.34389697662786,2144.63792862628,0.0,1.0
1999-06-16,17.63,17.63,17.63,17.63,1100,7.39845163988281,7.39845163988281,7.39845163988281,7.39845163988281,2621.22413498768,0.0,1.0
1999-06-17,17.63,17.63,17.63,17.63,1500,7.39845163988281,7.39845163988281,7.39845163988281,7.39845163988281,3574.39654771047,0.0,1.0
1999-06-18,17.5,17.5,17.5,17.5,100,7.34389697662786,7.34389697662786,7.34389697662786,7.34389697662786,238.293103180698,0.0,1.0
1999-06-21,17.5,17.5,17.5,17.5,0,7.34389697662786,7.34389697662786,7.34389697662786,7.34389697662786,0,0.0,1.0
1999-06-22,17.5,17.5,17.5,17.5,0,7.34389697662786,7.34389697662786,7.34389697662786,7.34389697662786,0,0.0,1.0
1999-06-23,17.5,17.5,17.5,17.5,0,7.34389697662786,7.34389697662786,7.34389697662786,7.34389697662786,0,0.0,1.0
1999-06-24,17.5,17.5,17.5,17.5,0,7.34389697662786,7.34389697662786,7.34389697662786,7.34389697662786,0,0.0,1.0
1999-06-25,17.5,17.5,17.5,17.5,0,7.34389697662786,7.34389697662786,7.34389697662786,7.34389697662786,0,0.0,1.0
1999-06-28,16.5,16.5,16.5,16.5,100,6.92424572082055,6.92424572082055,6.92424572082055,6.92424572082055,238.293103180698,0.0,1.0
1999-06-29,17.25,17.25,17.25,17.25,500,7.23898416267603,7.23898416267603,7.23898416267603,7.23898416267603,1191.46551590349,0.0,1.0
1999-06-30,17.0,17.0,17.0,17.0,1000,7.13407134872421,7.13407134872421,7.13407134872421,7.13407134872421,2382.93103180698,0.0,1.0
1999-07-01,17.0,17.44,17.0,17.44,2100,7.13407134872421,7.31871790127942,7.13407134872421,7.31871790127942,5004.15516679466,0.0,1.0
1999-07-02,16.75,16.75,16.75,16.75,100,7.02915853477238,7.02915853477238,7.02915853477238,7.02915853477238,238.293103180698,0.0,1.0
1999-07-06,17.25,17.25,17.25,17.25,700,7.23898416267603,7.23898416267603,7.23898416267603,7.23898416267603,1668.05172226489,0.0,1.0
1999-07-07,17.25,17.25,17.25,17.25,100,7.23898416267603,7.23898416267603,7.23898416267603,7.23898416267603,238.293103180698,0.0,1.0
1999-07-08,16.75,16.75,16.75,16.75,100,7.02915853477238,7.02915853477238,7.02915853477238,7.02915853477238,238.293103180698,0.0,1.0
1999-07-09,17.38,17.38,17.25,17.25,2300,7.29353882593098,7.29353882593098,7.23898416267603,7.23898416267603,5480.74137315606,0.0,1.0
1999-07-12,17.38,17.38,17.38,17.38,0,7.29353882593098,7.29353882593098,7.29353882593098,7.29353882593098,0,0.0,1.0
1999-07-13,17.13,17.13,17.13,17.13,300,7.18862601197916,7.18862601197916,7.18862601197916,7.18862601197916,714.879309542094,0.0,1.0
1999-07-14,17.12,17.12,17.12,17.12,0,7.18442949942108,7.18442949942108,7.18442949942108,7.18442949942108,0,0.0,1.0
1999-07-15,17.5,17.5,17.5,17.5,10600,7.34389697662786,7.34389697662786,7.34389697662786,7.34389697662786,25259.068937154,0.0,1.0
1999-07-16,17.13,17.13,17.13,17.13,500,7.18862601197916,7.18862601197916,7.18862601197916,7.18862601197916,1191.46551590349,0.0,1.0
1999-07-19,17.12,17.12,17.12,17.12,0,7.18442949942108,7.18442949942108,7.18442949942108,7.18442949942108,0,0.0,1.0
1999-07-20,17.12,17.12,17.12,17.12,0,7.18442949942108,7.18442949942108,7.18442949942108,7.18442949942108,0,0.0,1.0
1999-07-21,17.12,17.12,17.12,17.12,0,7.18442949942108,7.18442949942108,7.18442949942108,7.18442949942108,0,0.0,1.0
1999-07-22,17.12,17.12,17.12,17.12,0,7.18442949942108,7.18442949942108,7.18442949942108,7.18442949942108,0,0.0,1.0
1999-07-23,16.5,16.75,16.5,16.75,2600,6.92424572082055,7.02915853477238,6.92424572082055,7.02915853477238,6195.62068269816,0.0,1.0
1999-07-26,16.19,16.19,16.19,16.19,4000,6.79415383152029,6.79415383152029,6.79415383152029,6.79415383152029,9531.72412722793,0.0,1.0
1999-07-27,16.19,16.19,16.19,16.19,0,6.79415383152029,6.79415383152029,6.79415383152029,6.79415383152029,0,0.0,1.0
1999-07-28,16.0,16.0,15.75,16.0,3200,6.7144200929169,6.7144200929169,6.60950727896507,6.7144200929169,7625.37930178234,0.0,1.0
1999-07-29,16.0,16.0,16.0,16.0,0,6.7144200929169,6.7144200929169,6.7144200929169,6.7144200929169,0,0.0,1.0
1999-07-30,16.0,16.0,16.0,16.0,0,6.7144200929169,6.7144200929169,6.7144200929169,6.7144200929169,0,0.0,1.0
1999-08-02,15.5,15.5,15.5,15.5,1400,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,3336.10344452977,0.0,1.0
1999-08-03,15.5,15.5,15.5,15.5,0,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,0,0.0,1.0
1999-08-04,15.5,15.5,15.5,15.5,0,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,0,0.0,1.0
1999-08-05,15.5,15.5,15.5,15.5,0,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,0,0.0,1.0
1999-08-06,15.5,15.5,15.5,15.5,1000,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,2382.93103180698,0.0,1.0
1999-08-09,15.5,15.5,15.5,15.5,0,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,0,0.0,1.0
1999-08-10,16.0,16.0,16.0,16.0,100,6.7144200929169,6.7144200929169,6.7144200929169,6.7144200929169,238.293103180698,0.0,1.0
1999-08-11,16.0,16.0,16.0,16.0,0,6.7144200929169,6.7144200929169,6.7144200929169,6.7144200929169,0,0.0,1.0
1999-08-12,16.0,16.0,16.0,16.0,1600,6.7144200929169,6.7144200929169,6.7144200929169,6.7144200929169,3812.68965089117,0.0,1.0
1999-08-13,15.5,15.5,15.5,15.5,700,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,1668.05172226489,0.0,1.0
1999-08-16,15.5,15.5,15.5,15.5,0,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,0,0.0,1.0
1999-08-17,15.5,15.5,15.5,15.5,0,6.50459446501325,6.50459446501325,6.50459446501325,6.50459446501325,0,0.0,1.0
1999-08-18,15.25,15.25,15.25,15.25,1000,6.39968165106142,6.39968165106142,6.39968165106142,6.39968165106142,2382.93103180698,0.0,1.0
1999-08-19,15.44,15.44,15.44,15.44,200,6.47941538966481,6.47941538966481,6.47941538966481,6.47941538966481,476.586206361396,0.0,1.0
1999-08-20,15.44,15.44,15.44,15.44,0,6.47941538966481,6.47941538966481,6.47941538966481,6.47941538966481,0,0.0,1.0
1999-08-23,15.44,15.44,15.44,15.44,0,6.47941538966481,6.47941538966481,6.47941538966481,6.47941538966481,0,0.0,1.0
1999-08-24,15.13,15.13,15.13,15.13,400,6.34932350036454,6.34932350036454,6.34932350036454,6.34932350036454,953.172412722793,0.0,1.0
1999-08-25,15.12,15.12,15.12,15.12,0,6.34512698780647,6.34512698780647,6.34512698780647,6.34512698780647,0,0.0,1.0
1999-08-26,15.12,15.12,15.12,15.12,0,6.34512698780647,6.34512698780647,6.34512698780647,6.34512698780647,0,0.0,1.0
1999-08-27,15.12,15.12,15.12,15.12,0,6.34512698780647,6.34512698780647,6.34512698780647,6.34512698780647,0,0.0,1.0
1999-08-30,15.13,15.13,15.13,15.13,1100,6.34932350036454,6.34932350036454,6.34932350036454,6.34932350036454,2621.22413498768,0.0,1.0
1999-08-31,15.0,15.0,15.0,15.0,200,6.29476883710959,6.29476883710959,6.29476883710959,6.29476883710959,476.586206361397,0.0,1.0
1999-09-01,14.75,14.75,14.75,14.75,300,6.18985602315777,6.18985602315777,6.18985602315777,6.18985602315777,714.879309542094,0.0,1.0
1999-09-02,14.63,14.75,14.5,14.5,1800,6.13949787246089,6.18985602315777,6.08494320920594,6.08494320920594,4289.27585725257,0.0,1.0
1999-09-03,14.5,14.5,14.5,14.5,400,6.08494320920594,6.08494320920594,6.08494320920594,6.08494320920594,953.172412722793,0.0,1.0
1999-09-07,14.5,14.5,14.5,14.5,0,6.08494320920594,6.08494320920594,6.08494320920594,6.08494320920594,0,0.0,1.0
1999-09-08,14.38,14.38,14.38,14.38,0,6.0765501840898,6.0765501840898,6.0765501840898,6.0765501840898,0,0.1,1.0
1999-09-09,14.5,14.5,14.5,14.5,200,6.12725853054952,6.12725853054952,6.12725853054952,6.12725853054952,473.294865157243,0.0,1.0
1999-09-10,14.25,14.25,14.25,14.25,400,6.02161614209177,6.02161614209177,6.02161614209177,6.02161614209177,946.589730314485,0.0,1.0
1999-09-13,13.63,13.88,13.5,13.88,3700,5.75962301871655,5.8652654071743,5.70468897671851,5.8652654071743,8755.95500540899,0.0,1.0
1999-09-14,13.5,13.5,13.5,13.5,2100,5.70468897671851,5.70468897671851,5.70468897671851,5.70468897671851,4969.59608415106,0.0,1.0
1999-09-15,13.5,13.5,13.5,13.5,0,5.70468897671851,5.70468897671851,5.70468897671851,5.70468897671851,0,0.0,1.0
1999-09-16,13.5,13.5,13.5,13.5,400,5.70468897671851,5.70468897671851,5.70468897671851,5.70468897671851,946.589730314487,0.0,1.0
1999-09-17,13.75,13.75,13.75,13.75,100,5.81033136517626,5.81033136517626,5.81033136517626,5.81033136517626,236.647432578622,0.0,1.0
1999-09-20,13.0,13.0,13.0,13.0,1000,5.49340419980301,5.49340419980301,5.49340419980301,5.49340419980301,2366.47432578622,0.0,1.0
1999-09-21,13.25,13.25,12.63,12.63,400,5.59904658826076,5.59904658826076,5.33705346488554,5.33705346488554,946.589730314487,0.0,1.0
1999-09-22,12.38,12.5,12.38,12.5,1200,5.23141107642779,5.28211942288751,5.23141107642779,5.28211942288751,2839.76919094346,0.0,1.0
1999-09-23,12.5,12.5,12.5,12.5,3100,5.28211942288751,5.28211942288751,5.28211942288751,5.28211942288751,7336.07040993727,0.0,1.0
1999-09-24,13.13,13.13,13.13,13.13,200,5.54833824180104,5.54833824180104,5.54833824180104,5.54833824180104,473.294865157243,0.0,1.0
1999-09-27,13.25,13.25,13.25,13.25,1600,5.59904658826076,5.59904658826076,5.59904658826076,5.59904658826076,3786.35892125795,0.0,1.0
1999-09-28,13.25,13.25,13.25,13.25,0,5.59904658826076,5.59904658826076,5.59904658826076,5.59904658826076,0,0.0,1.0
1999-09-29,13.25,13.25,13.25,13.25,0,5.59904658826076,5.59904658826076,5.59904658826076,5.59904658826076,0,0.0,1.0
1999-09-30,13.25,13.25,13.25,13.25,300,5.59904658826076,5.59904658826076,5.59904658826076,5.59904658826076,709.942297735865,0.0,1.0
1999-10-01,13.25,13.25,13.25,13.25,0,5.59904658826076,5.59904658826076,5.59904658826076,5.59904658826076,0,0.0,1.0
1999-10-04,13.38,13.38,13.38,13.38,400,5.6539806302588,5.6539806302588,5.6539806302588,5.6539806302588,946.589730314485,0.0,1.0
1999-10-05,13.38,13.38,13.38,13.38,0,5.6539806302588,5.6539806302588,5.6539806302588,5.6539806302588,0,0.0,1.0
1999-10-06,15.38,15.38,15.38,15.38,100,6.4991197379208,6.4991197379208,6.4991197379208,6.4991197379208,236.647432578621,0.0,1.0
1999-10-07,15.44,15.44,15.44,15.44,100,6.52447391115066,6.52447391115066,6.52447391115066,6.52447391115066,236.647432578621,0.0,1.0
1999-10-08,15.5,15.5,15.5,15.5,700,6.54982808438052,6.54982808438052,6.54982808438052,6.54982808438052,1656.53202805035,0.0,1.0
1999-10-11,15.25,15.25,15.25,15.25,600,6.44418569592277,6.44418569592277,6.44418569592277,6.44418569592277,1419.88459547173,0.0,1.0
1999-10-12,15.0,15.38,15.0,15.38,700,6.33854330746502,6.4991197379208,6.33854330746502,6.4991197379208,1656.53202805035,0.0,1.0
1999-10-13,15.0,15.0,15.0,15.0,0,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,0,0.0,1.0
1999-10-14,15.0,15.0,15.0,15.0,0,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,0,0.0,1.0
1999-10-15,15.0,15.0,15.0,15.0,0,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,0,0.0,1.0
1999-10-18,15.38,15.38,15.13,15.13,300,6.4991197379208,6.4991197379208,6.39347734946305,6.39347734946305,709.942297735864,0.0,1.0
1999-10-19,15.44,15.44,15.44,15.44,1000,6.52447391115066,6.52447391115066,6.52447391115066,6.52447391115066,2366.47432578621,0.0,1.0
1999-10-20,15.0,15.44,14.88,15.0,16900,6.33854330746502,6.52447391115066,6.2878349610053,6.33854330746502,39993.416105787,0.0,1.0
1999-10-21,15.0,15.0,15.0,15.0,0,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,0,0.0,1.0
1999-10-22,15.0,15.0,15.0,15.0,100,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,236.647432578621,0.0,1.0
1999-10-25,15.0,15.0,15.0,15.0,0,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,0,0.0,1.0
1999-10-26,14.75,14.75,14.5,14.75,400,6.23290091900727,6.23290091900727,6.12725853054952,6.23290091900727,946.589730314485,0.0,1.0
1999-10-27,14.75,14.75,14.75,14.75,0,6.23290091900727,6.23290091900727,6.23290091900727,6.23290091900727,0,0.0,1.0
1999-10-28,15.0,15.44,15.0,15.44,2300,6.33854330746502,6.52447391115066,6.33854330746502,6.52447391115066,5442.89094930829,0.0,1.0
1999-10-29,15.0,15.0,15.0,15.0,0,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,0,0.0,1.0
1999-11-01,15.25,15.25,15.0,15.0,3200,6.44418569592277,6.44418569592277,6.33854330746502,6.33854330746502,7572.71784251588,0.0,1.0
1999-11-02,15.25,15.25,15.25,15.25,0,6.44418569592277,6.44418569592277,6.44418569592277,6.44418569592277,0,0.0,1.0
1999-11-03,15.25,15.25,15.25,15.25,5600,6.44418569592277,6.44418569592277,6.44418569592277,6.44418569592277,13252.2562244028,0.0,1.0
1999-11-04,15.25,15.25,15.25,15.25,0,6.44418569592277,6.44418569592277,6.44418569592277,6.44418569592277,0,0.0,1.0
1999-11-05,15.25,15.25,15.25,15.25,0,6.44418569592277,6.44418569592277,6.44418569592277,6.44418569592277,0,0.0,1.0
1999-11-08,14.25,15.0,14.25,15.0,400,6.02161614209177,6.33854330746502,6.02161614209177,6.33854330746502,946.589730314485,0.0,1.0
1999-11-09,15.0,15.13,15.0,15.13,400,6.33854330746502,6.39347734946305,6.33854330746502,6.39347734946305,946.589730314485,0.0,1.0
1999-11-10,15.0,15.0,15.0,15.0,0,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,0,0.0,1.0
1999-11-11,15.25,15.25,14.75,14.75,4500,6.44418569592277,6.44418569592277,6.23290091900727,6.23290091900727,10649.134466038,0.0,1.0
1999-11-12,15.25,15.25,15.25,15.25,0,6.44418569592277,6.44418569592277,6.44418569592277,6.44418569592277,0,0.0,1.0
1999-11-15,15.0,15.0,14.25,15.0,1900,6.33854330746502,6.33854330746502,6.02161614209177,6.33854330746502,4496.30121899381,0.0,1.0
1999-11-16,15.0,15.0,15.0,15.0,500,6.33854330746502,6.33854330746502,6.33854330746502,6.33854330746502,1183.23716289311,0.0,1.0
1999-11-17,15.5,15.5,15.0,15.0,1300,6.54982808438052,6.54982808438052,6.33854330746502,6.33854330746502,3076.41662352208,0.0,1.0
1999-11-18,15.5,15.75,15.5,15.5,4100,6.54982808438052,6.65547047283827,6.54982808438052,6.54982808438052,9702.54473572348,0.0,1.0
1999-11-19,15.5,15.5,15.5,15.5,0,6.54982808438052,6.54982808438052,6.54982808438052,6.54982808438052,0,0.0,1.0
1999-11-22,15.5,15.5,15.5,15.5,0,6.54982808438052,6.54982808438052,6.54982808438052,6.54982808438052,0,0.0,1.0
1999-11-23,15.5,15.5,15.5,15.5,0,6.54982808438052,6.54982808438052,6.54982808438052,6.54982808438052,0,0.0,1.0
1999-11-24,15.5,15.5,15.5,15.5,0,6.54982808438052,6.54982808438052,6.54982808438052,6.54982808438052,0,0.0,1.0
1999-11-26,14.75,14.75,14.75,14.75,300,6.23290091900727,6.23290091900727,6.23290091900727,6.23290091900727,709.942297735864,0.0,1.0
1999-11-29,14.75,14.75,14.75,14.75,0,6.23290091900727,6.23290091900727,6.23290091900727,6.23290091900727,0,0.0,1.0
1999-11-30,14.75,14.75,14.75,14.75,100,6.23290091900727,6.23290091900727,6.23290091900727,6.23290091900727,236.647432578621,0.0,1.0
1999-12-01,14.25,14.75,14.25,14.75,1900,6.02161614209177,6.23290091900727,6.02161614209177,6.23290091900727,4496.30121899381,0.0,1.0
1999-12-02,15.38,15.38,15.38,15.38,200,6.4991197379208,6.4991197379208,6.4991197379208,6.4991197379208,473.294865157243,0.0,1.0
1999-12-03,15.38,15.38,15.38,15.38,0,6.4991197379208,6.4991197379208,6.4991197379208,6.4991197379208,0,0.0,1.0
1999-12-06,15.38,15.38,15.38,15.38,0,6.4991197379208,6.4991197379208,6.4991197379208,6.4991197379208,0,0.0,1.0
1999-12-07,15.38,15.38,15.38,15.38,0,6.4991197379208,6.4991197379208,6.4991197379208,6.4991197379208,0,0.0,1.0
1999-12-08,14.88,14.88,13.75,13.88,1500,6.3300919163884,6.3300919163884,5.8493792910175,5.90468251340531,3526.01515030362,0.1,1.0
1999-12-09,14.88,14.88,14.88,14.88,0,6.3300919163884,6.3300919163884,6.3300919163884,6.3300919163884,0,0.0,1.0
1999-12-10,14.88,14.88,14.88,14.88,0,6.3300919163884,6.3300919163884,6.3300919163884,6.3300919163884,0,0.0,1.0
1999-12-13,14.88,14.88,14.88,14.88,0,6.3300919163884,6.3300919163884,6.3300919163884,6.3300919163884,0,0.0,1.0
1999-12-14,13.0,13.5,12.88,13.5,900,5.53032223878018,5.74302694027173,5.47927311042221,5.74302694027173,2115.60909018218,0.0,1.0
1999-12-15,13.0,13.0,12.75,12.75,1200,5.53032223878018,5.53032223878018,5.42396988803441,5.42396988803441,2820.8121202429,0.0,1.0
1999-12-16,13.0,13.0,12.75,12.75,500,5.53032223878018,5.53032223878018,5.42396988803441,5.42396988803441,1175.33838343454,0.0,1.0
1999-12-17,13.0,13.0,13.0,13.0,2000,5.53032223878018,5.53032223878018,5.53032223878018,5.53032223878018,4701.35353373817,0.0,1.0
1999-12-20,13.0,13.0,13.0,13.0,0,5.53032223878018,5.53032223878018,5.53032223878018,5.53032223878018,0,0.0,1.0
1999-12-21,12.75,12.75,12.75,12.75,100,5.42396988803441,5.42396988803441,5.42396988803441,5.42396988803441,235.067676686908,0.0,1.0
1999-12-22,13.75,13.75,13.75,13.75,100,5.8493792910175,5.8493792910175,5.8493792910175,5.8493792910175,235.067676686909,0.0,1.0
1999-12-23,13.75,13.75,13.75,13.75,200,5.8493792910175,5.8493792910175,5.8493792910175,5.8493792910175,470.135353373817,0.0,1.0
1999-12-27,12.75,12.75,12.75,12.75,1600,5.42396988803441,5.42396988803441,5.42396988803441,5.42396988803441,3761.08282699054,0.0,1.0
1999-12-28,14.0,14.0,14.0,14.0,3200,5.95573164176328,5.95573164176328,5.95573164176328,5.95573164176328,7522.16565398106,0.0,1.0
1999-12-29,14.5,14.5,14.5,14.5,400,6.16843634325482,6.16843634325482,6.16843634325482,6.16843634325482,940.270706747634,0.0,1.0
1999-12-30,14.5,14.5,14.5,14.5,0,6.16843634325482,6.16843634325482,6.16843634325482,6.16843634325482,0,0.0,1.0
1999-12-31,14.5,14.5,14.5,14.5,0,6.16843634325482,6.16843634325482,6.16843634325482,6.16843634325482,0,0.0,1.0
2000-01-03,14.5,14.5,14.5,14.5,0,6.16843634325482,6.16843634325482,6.16843634325482,6.16843634325482,0,0.0,1.0
2000-01-04,14.5,14.5,14.5,14.5,0,6.16843634325482,6.16843634325482,6.16843634325482,6.16843634325482,0,0.0,1.0
2000-01-05,14.0,14.0,13.5,13.5,2500,5.95573164176328,5.95573164176328,5.74302694027173,5.74302694027173,5876.69191717271,0.0,1.0
2000-01-06,14.5,14.5,14.5,14.5,0,6.16843634325482,6.16843634325482,6.16843634325482,6.16843634325482,0,0.0,1.0
2000-01-07,14.5,14.75,14.5,14.5,3600,6.16843634325482,6.27478869400059,6.16843634325482,6.16843634325482,8462.43636072871,0.0,1.0
2000-01-10,15.31,16.25,15.25,16.25,3400,6.51301795967113,6.91290279847523,6.48749339549214,6.91290279847523,7992.30100735488,0.0,1.0
2000-01-11,15.31,15.31,15.31,15.31,0,6.51301795967113,6.51301795967113,6.51301795967113,6.51301795967113,0,0.0,1.0
2000-01-12,16.25,16.25,16.25,16.25,100,6.91290279847523,6.91290279847523,6.91290279847523,6.91290279847523,235.067676686908,0.0,1.0
2000-01-13,16.0,16.25,16.0,16.25,1100,6.80655044772946,6.91290279847523,6.80655044772946,6.91290279847523,2585.74444355599,0.0,1.0
2000-01-14,16.0,16.0,16.0,16.0,400,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,940.270706747633,0.0,1.0
2000-01-18,16.0,16.0,15.75,15.75,500,6.80655044772946,6.80655044772946,6.70019809698369,6.70019809698369,1175.33838343454,0.0,1.0
2000-01-19,15.75,15.81,15.75,15.81,2000,6.70019809698369,6.72572266116267,6.70019809698369,6.72572266116267,4701.35353373816,0.0,1.0
2000-01-20,16.0,16.0,16.0,16.0,100,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,235.067676686908,0.0,1.0
2000-01-21,16.0,16.0,16.0,16.0,0,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,0,0.0,1.0
2000-01-24,15.5,15.5,15.5,15.5,300,6.59384574623791,6.59384574623791,6.59384574623791,6.59384574623791,705.203030060725,0.0,1.0
2000-01-25,16.0,16.0,15.5,15.5,6300,6.80655044772946,6.80655044772946,6.59384574623791,6.59384574623791,14809.2636312752,0.0,1.0
2000-01-26,16.0,16.0,16.0,16.0,0,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,0,0.0,1.0
2000-01-27,16.0,16.0,16.0,16.0,100,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,235.067676686908,0.0,1.0
2000-01-28,16.0,16.0,16.0,16.0,0,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,0,0.0,1.0
2000-01-31,16.0,16.0,16.0,16.0,0,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,0,0.0,1.0
2000-02-01,16.0,16.0,16.0,16.0,100,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,235.067676686908,0.0,1.0
2000-02-02,16.0,16.0,16.0,16.0,0,6.80655044772946,6.80655044772946,6.80655044772946,6.80655044772946,0,0.0,1.0
2000-02-03,14.5,16.0,14.5,16.0,800,6.16843634325482,6.80655044772946,6.16843634325482,6.80655044772946,1880.54141349527,0.0,1.0
2000-02-04,15.25,15.5,15.25,15.5,200,6.48749339549214,6.59384574623791,6.48749339549214,6.59384574623791,470.135353373817,0.0,1.0
2000-02-07,15.5,15.5,15.5,15.5,100,6.59384574623791,6.59384574623791,6.59384574623791,6.59384574623791,235.067676686908,0.0,1.0
2000-02-08,15.25,15.25,15.25,15.25,100,6.48749339549214,6.48749339549214,6.48749339549214,6.48749339549214,235.067676686908,0.0,1.0
2000-02-09,15.0,15.0,15.0,15.0,500,6.38114104474637,6.38114104474637,6.38114104474637,6.38114104474637,1175.33838343454,0.0,1.0
2000-02-10,15.0,15.0,15.0,15.0,0,6.38114104474637,6.38114104474637,6.38114104474637,6.38114104474637,0,0.0,1.0
2000-02-11,15.0,15.0,15.0,15.0,0,6.38114104474637,6.38114104474637,6.38114104474637,6.38114104474637,0,0.0,1.0
2000-02-14,13.5,13.5,13.5,13.5,400,5.74302694027173,5.74302694027173,5.74302694027173,5.74302694027173,940.270706747634,0.0,1.0
2000-02-15,14.88,14.88,14.88,14.88,100,6.3300919163884,6.3300919163884,6.3300919163884,6.3300919163884,235.067676686908,0.0,1.0
2000-02-16,12.94,14.5,10.75,14.5,16300,5.5047976746012,6.16843634325482,4.57315108206823,6.16843634325482,38316.0312999661,0.0,1.0
2000-02-17,13.0,13.0,12.0,13.0,900,5.53032223878018,5.53032223878018,5.10491283579709,5.53032223878018,2115.60909018218,0.0,1.0
2000-02-18,13.0,13.0,13.0,13.0,0,5.53032223878018,5.53032223878018,5.53032223878018,5.53032223878018,0,0.0,1.0
2000-02-22,13.0,13.0,12.5,12.5,600,5.53032223878018,5.53032223878018,5.31761753728864,5.31761753728864,1410.40606012145,0.0,1.0
2000-02-23,12.5,12.5,12.5,12.5,2400,5.31761753728864,5.31761753728864,5.31761753728864,5.31761753728864,5641.6242404858,0.0,1.0
2000-02-24,13.0,13.0,13.0,13.0,200,5.53032223878018,5.53032223878018,5.53032223878018,5.53032223878018,470.135353373817,0.0,1.0
2000-02-25,13.0,13.0,13.0,13.0,0,5.53032223878018,5.53032223878018,5.53032223878018,5.53032223878018,0,0.0,1.0
2000-02-28,13.0,13.0,13.0,13.0,0,5.53032223878018,5.53032223878018,5.53032223878018,5.53032223878018,0,0.0,1.0
2000-02-29,13.0,13.0,12.75,12.75,600,5.53032223878018,5.53032223878018,5.42396988803441,5.42396988803441,1410.40606012145,0.0,1.0
2000-03-01,13.0,13.0,12.88,12.88,300,5.53032223878018,5.53032223878018,5.47927311042221,5.47927311042221,705.203030060726,0.0,1.0
2000-03-02,14.0,14.0,13.25,14.0,300,5.95573164176328,5.95573164176328,5.63667458952596,5.95573164176328,705.203030060725,0.0,1.0
2000-03-03,14.0,14.0,14.0,14.0,300,5.95573164176328,5.95573164176328,5.95573164176328,5.95573164176328,705.203030060725,0.0,1.0
2000-03-06,14.0,14.0,14.0,14.0,0,5.95573164176328,5.95573164176328,5.95573164176328,5.95573164176328,0,0.0,1.0
2000-03-07,12.75,12.75,12.75,12.75,100,5.42396988803441,5.42396988803441,5.42396988803441,5.42396988803441,235.067676686908,0.0,1.0
2000-03-08,12.62,12.62,12.62,12.62,0,5.41120760594492,5.41120760594492,5.41120760594492,5.41120760594492,0,0.1,1.0
2000-03-09,14.0,14.0,14.0,14.0,300,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,699.65898108226,0.0,1.0
2000-03-10,14.0,14.0,14.0,14.0,0,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,0,0.0,1.0
2000-03-13,14.0,14.0,14.0,14.0,0,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,0,0.0,1.0
2000-03-14,14.0,14.0,14.0,14.0,0,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,0,0.0,1.0
2000-03-15,14.0,14.0,14.0,14.0,0,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,0,0.0,1.0
2000-03-16,14.0,14.0,14.0,14.0,0,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,0,0.0,1.0
2000-03-17,14.0,14.0,14.0,14.0,200,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,466.439320721507,0.0,1.0
2000-03-20,14.0,14.0,14.0,14.0,0,6.00292444399595,6.00292444399595,6.00292444399595,6.00292444399595,0,0.0,1.0
2000-03-21,13.38,13.38,13.38,13.38,100,5.73708064719041,5.73708064719041,5.73708064719041,5.73708064719041,233.219660360754,0.0,1.0
2000-03-22,13.5,14.0,13.5,14.0,200,5.78853428528181,6.00292444399595,5.78853428528181,6.00292444399595,466.439320721507,0.0,1.0
2000-03-23,11.5,12.5,11.0,12.5,12700,4.93097365042524,5.35975396785353,4.7165834917111,5.35975396785353,29618.8968658157,0.0,1.0
2000-03-24,12.88,12.88,12.5,12.5,8400,5.52269048847627,5.52269048847627,5.35975396785353,5.35975396785353,19590.4514703033,0.0,1.0
2000-03-27,14.38,14.38,12.88,14.38,4600,6.1658609646187,6.1658609646187,5.52269048847627,6.1658609646187,10728.1043765947,0.0,1.0
2000-03-28,14.38,14.38,14.38,14.38,0,6.1658609646187,6.1658609646187,6.1658609646187,6.1658609646187,0,0.0,1.0
2000-03-29,14.38,14.38,14.38,14.38,0,6.1658609646187,6.1658609646187,6.1658609646187,6.1658609646187,0,0.0,1.0
2000-03-30,13.63,13.63,12.13,12.13,1700,5.84427572654748,5.84427572654748,5.20110525040506,5.20110525040506,3964.73422613281,0.0,1.0
2000-03-31,13.63,13.63,13.0,13.0,3000,5.84427572654748,5.84427572654748,5.57414412656767,5.57414412656767,6996.58981082261,0.0,1.0
2000-04-03,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-04,13.63,13.63,12.5,12.5,200,5.84427572654748,5.84427572654748,5.35975396785353,5.35975396785353,466.439320721507,0.0,1.0
2000-04-05,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-06,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-07,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-10,13.63,13.63,13.63,13.63,1700,5.84427572654748,5.84427572654748,5.84427572654748,5.84427572654748,3964.73422613281,0.0,1.0
2000-04-11,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-12,13.25,13.63,12.0,13.0,800,5.68133920592474,5.84427572654748,5.14536380913938,5.57414412656767,1865.75728288603,0.0,1.0
2000-04-13,13.63,13.63,12.25,13.63,1100,5.84427572654748,5.84427572654748,5.25255888849645,5.84427572654748,2565.41626396829,0.0,1.0
2000-04-14,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-17,13.63,13.63,12.0,12.0,1000,5.84427572654748,5.84427572654748,5.14536380913938,5.14536380913938,2332.19660360754,0.0,1.0
2000-04-18,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-19,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-20,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-24,13.63,13.63,12.0,12.0,600,5.84427572654748,5.84427572654748,5.14536380913938,5.14536380913938,1399.31796216452,0.0,1.0
2000-04-25,13.63,13.63,13.0,13.0,200,5.84427572654748,5.84427572654748,5.57414412656767,5.57414412656767,466.439320721507,0.0,1.0
2000-04-26,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-04-27,13.63,13.63,11.75,12.75,1300,5.84427572654748,5.84427572654748,5.03816872978231,5.4669490472106,3031.8555846898,0.0,1.0
2000-04-28,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-05-01,13.62,13.62,13.62,13.62,0,5.8399879233732,5.8399879233732,5.8399879233732,5.8399879233732,0,0.0,1.0
2000-05-02,13.13,13.13,13.13,13.13,200,5.62988556783334,5.62988556783334,5.62988556783334,5.62988556783334,466.439320721507,0.0,1.0
2000-05-03,12.5,12.5,11.75,11.75,1100,5.35975396785353,5.35975396785353,5.03816872978231,5.03816872978231,2565.41626396829,0.0,1.0
2000-05-04,12.5,12.5,12.5,12.5,500,5.35975396785353,5.35975396785353,5.35975396785353,5.35975396785353,1166.09830180377,0.0,1.0
2000-05-05,12.5,12.5,12.5,12.5,400,5.35975396785353,5.35975396785353,5.35975396785353,5.35975396785353,932.878641443013,0.0,1.0
2000-05-08,12.5,13.0,12.0,12.0,700,5.35975396785353,5.57414412656767,5.14536380913938,5.14536380913938,1632.53762252527,0.0,1.0
2000-05-09,12.63,12.63,12.63,12.63,100,5.4154954091192,5.4154954091192,5.4154954091192,5.4154954091192,233.219660360754,0.0,1.0
2000-05-10,12.63,12.63,12.63,12.63,300,5.4154954091192,5.4154954091192,5.4154954091192,5.4154954091192,699.658981082261,0.0,1.0
2000-05-11,12.62,12.62,12.62,12.62,0,5.41120760594492,5.41120760594492,5.41120760594492,5.41120760594492,0,0.0,1.0
2000-05-12,12.62,12.62,12.62,12.62,0,5.41120760594492,5.41120760594492,5.41120760594492,5.41120760594492,0,0.0,1.0
2000-05-15,12.63,12.63,12.63,12.63,500,5.4154954091192,5.4154954091192,5.4154954091192,5.4154954091192,1166.09830180377,0.0,1.0
2000-05-16,12.63,12.63,11.88,12.63,4200,5.4154954091192,5.4154954091192,5.09391017104799,5.4154954091192,9795.22573515165,0.0,1.0
2000-05-17,11.63,11.63,11.63,11.63,1000,4.98671509169092,4.98671509169092,4.98671509169092,4.98671509169092,2332.19660360753,0.0,1.0
2000-05-18,12.0,12.63,12.0,12.63,400,5.14536380913938,5.4154954091192,5.14536380913938,5.4154954091192,932.878641443015,0.0,1.0
2000-05-19,12.0,12.0,12.0,12.0,0,5.14536380913938,5.14536380913938,5.14536380913938,5.14536380913938,0,0.0,1.0
2000-05-22,12.0,12.0,12.0,12.0,0,5.14536380913938,5.14536380913938,5.14536380913938,5.14536380913938,0,0.0,1.0
2000-05-23,12.0,12.0,12.0,12.0,100,5.14536380913938,5.14536380913938,5.14536380913938,5.14536380913938,233.219660360754,0.0,1.0
2000-05-24,12.0,12.0,12.0,12.0,0,5.14536380913938,5.14536380913938,5.14536380913938,5.14536380913938,0,0.0,1.0
2000-05-25,11.63,12.0,11.63,12.0,800,4.98671509169092,5.14536380913938,4.98671509169092,5.14536380913938,1865.75728288603,0.0,1.0
2000-05-26,11.62,11.62,11.62,11.62,0,4.98242728851664,4.98242728851664,4.98242728851664,4.98242728851664,0,0.0,1.0
2000-05-30,11.5,11.63,11.5,11.63,800,4.93097365042524,4.98671509169092,4.93097365042524,4.98671509169092,1865.75728288603,0.0,1.0
2000-05-31,12.0,12.0,12.0,12.0,400,5.14536380913938,5.14536380913938,5.14536380913938,5.14536380913938,932.878641443015,0.0,1.0
2000-06-01,11.5,11.5,11.5,11.5,400,4.93097365042524,4.93097365042524,4.93097365042524,4.93097365042524,932.878641443015,0.0,1.0
2000-06-02,11.75,11.75,11.0,11.75,2600,5.03816872978231,5.03816872978231,4.7165834917111,5.03816872978231,6063.7111693796,0.0,1.0
2000-06-05,11.75,11.75,11.75,11.75,0,5.03816872978231,5.03816872978231,5.03816872978231,5.03816872978231,0,0.0,1.0
2000-06-06,11.0,12.63,11.0,12.5,2000,4.7165834917111,5.4154954091192,4.7165834917111,5.35975396785353,4664.39320721507,0.0,1.0
2000-06-07,11.75,11.75,11.75,11.75,100,5.08104676152514,5.08104676152514,5.08104676152514,5.08104676152514,231.251561961085,0.1,1.0
2000-06-08,11.5,11.5,10.0,10.63,2200,4.97293938362035,4.97293938362035,4.32429511619161,4.59672570851168,5087.53436314386,0.0,1.0
2000-06-09,11.5,11.5,10.5,10.5,200,4.97293938362035,4.97293938362035,4.54050987200119,4.54050987200119,462.503123922169,0.0,1.0
2000-06-12,11.5,11.5,11.5,11.5,1000,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,2312.51561961085,0.0,1.0
2000-06-13,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-14,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-15,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-16,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-19,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-20,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-21,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-22,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-06-23,11.0,11.25,10.5,10.5,3500,4.75672462781077,4.86483200571556,4.54050987200119,4.54050987200119,8093.80466863797,0.0,1.0
2000-06-26,11.5,11.5,10.38,11.44,2200,4.97293938362035,4.97293938362035,4.48861833060689,4.9469936129232,5087.53436314386,0.0,1.0
2000-06-27,11.45,11.75,11.45,11.75,2900,4.95131790803939,5.08104676152514,4.95131790803939,5.08104676152514,6706.29529687146,0.0,1.0
2000-06-28,11.45,11.45,11.45,11.45,0,4.95131790803939,4.95131790803939,4.95131790803939,4.95131790803939,0,0.0,1.0
2000-06-29,12.0,12.0,11.5,11.5,12600,5.18915413942993,5.18915413942993,4.97293938362035,4.97293938362035,29137.6968070967,0.0,1.0
2000-06-30,12.0,12.0,11.0,11.0,400,5.18915413942993,5.18915413942993,4.75672462781077,4.75672462781077,925.006247844339,0.0,1.0
2000-07-03,12.0,12.0,12.0,12.0,0,5.18915413942993,5.18915413942993,5.18915413942993,5.18915413942993,0,0.0,1.0
2000-07-05,12.0,12.0,12.0,12.0,0,5.18915413942993,5.18915413942993,5.18915413942993,5.18915413942993,0,0.0,1.0
2000-07-06,12.0,12.0,12.0,12.0,1700,5.18915413942993,5.18915413942993,5.18915413942993,5.18915413942993,3931.27655333844,0.0,1.0
2000-07-07,12.0,12.0,10.5,11.0,1100,5.18915413942993,5.18915413942993,4.54050987200119,4.75672462781077,2543.76718157193,0.0,1.0
2000-07-10,12.0,12.0,12.0,12.0,0,5.18915413942993,5.18915413942993,5.18915413942993,5.18915413942993,0,0.0,1.0
2000-07-11,12.0,12.0,10.5,10.5,1200,5.18915413942993,5.18915413942993,4.54050987200119,4.54050987200119,2775.01874353302,0.0,1.0
2000-07-12,11.5,11.5,10.5,10.5,2100,4.97293938362035,4.97293938362035,4.54050987200119,4.54050987200119,4856.28280118278,0.0,1.0
2000-07-13,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-14,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-17,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-18,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-19,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-20,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-21,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-24,11.5,11.5,11.25,11.25,300,4.97293938362035,4.97293938362035,4.86483200571556,4.86483200571556,693.754685883254,0.0,1.0
2000-07-25,11.5,11.5,11.25,11.5,800,4.97293938362035,4.97293938362035,4.86483200571556,4.97293938362035,1850.01249568868,0.0,1.0
2000-07-26,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-27,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-07-28,11.5,11.5,11.0,11.0,400,4.97293938362035,4.97293938362035,4.75672462781077,4.75672462781077,925.006247844339,0.0,1.0
2000-07-31,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-08-01,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-08-02,11.5,11.5,11.0,11.0,800,4.97293938362035,4.97293938362035,4.75672462781077,4.75672462781077,1850.01249568868,0.0,1.0
2000-08-03,11.5,11.5,11.0,11.0,400,4.97293938362035,4.97293938362035,4.75672462781077,4.75672462781077,925.006247844339,0.0,1.0
2000-08-04,11.5,11.5,11.5,11.5,0,4.97293938362035,4.97293938362035,4.97293938362035,4.97293938362035,0,0.0,1.0
2000-08-07,11.0,11.0,11.0,11.0,700,4.75672462781077,4.75672462781077,4.75672462781077,4.75672462781077,1618.76093372759,0.0,1.0
2000-08-08,10.5,11.0,10.0,11.0,3000,4.54050987200119,4.75672462781077,4.32429511619161,4.75672462781077,6937.54685883254,0.0,1.0
2000-08-09,9.75,10.5,9.5,10.25,2800,4.21618773828682,4.54050987200119,4.10808036038203,4.4324024940964,6475.04373491037,0.0,1.0
2000-08-10,10.5,10.5,10.0,10.5,300,4.54050987200119,4.54050987200119,4.32429511619161,4.54050987200119,693.754685883254,0.0,1.0
2000-08-11,10.5,10.5,10.5,10.5,300,4.54050987200119,4.54050987200119,4.54050987200119,4.54050987200119,693.754685883254,0.0,1.0
2000-08-14,11.25,11.25,11.25,11.25,400,4.86483200571556,4.86483200571556,4.86483200571556,4.86483200571556,925.006247844339,0.0,1.0
2000-08-15,11.25,11.25,11.25,11.25,600,4.86483200571556,4.86483200571556,4.86483200571556,4.86483200571556,1387.50937176651,0.0,1.0
2000-08-16,11.75,11.75,11.25,11.25,1300,5.08104676152514,5.08104676152514,4.86483200571556,4.86483200571556,3006.2703054941,0.0,1.0
2000-08-17,12.0,12.0,11.75,11.75,2400,5.18915413942993,5.18915413942993,5.08104676152514,5.08104676152514,5550.03748706603,0.0,1.0
2000-08-18,12.5,12.5,12.0,12.0,2000,5.40536889523951,5.40536889523951,5.18915413942993,5.18915413942993,4625.0312392217,0.0,1.0
2000-08-21,12.5,12.5,12.5,12.5,2400,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,5550.03748706603,0.0,1.0
2000-08-22,12.5,12.5,11.25,12.25,1400,5.40536889523951,5.40536889523951,4.86483200571556,5.29726151733472,3237.52186745519,0.0,1.0
2000-08-23,12.5,12.5,12.5,12.5,0,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,0,0.0,1.0
2000-08-24,12.5,12.5,12.5,12.5,0,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,0,0.0,1.0
2000-08-25,12.0,12.0,12.0,12.0,100,5.18915413942993,5.18915413942993,5.18915413942993,5.18915413942993,231.251561961085,0.0,1.0
2000-08-28,12.0,12.38,12.0,12.38,300,5.18915413942993,5.35347735384521,5.18915413942993,5.35347735384521,693.754685883254,0.0,1.0
2000-08-29,12.5,12.5,12.5,12.5,200,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,462.50312392217,0.0,1.0
2000-08-30,12.5,12.5,12.5,12.5,0,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,0,0.0,1.0
2000-08-31,12.5,12.5,12.5,12.5,0,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,0,0.0,1.0
2000-09-01,12.5,12.5,12.5,12.5,0,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,0,0.0,1.0
2000-09-05,12.5,12.5,12.5,12.5,0,5.40536889523951,5.40536889523951,5.40536889523951,5.40536889523951,0,0.0,1.0
2000-09-06,12.38,12.38,12.38,12.38,0,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,0,0.1,1.0
2000-09-07,12.5,12.5,12.0,12.0,1600,5.4490310026324,5.4490310026324,5.2310697625271,5.2310697625271,3670.3773552285,0.0,1.0
2000-09-08,12.75,12.75,12.75,12.75,300,5.55801162268505,5.55801162268505,5.55801162268505,5.55801162268505,688.195754105343,0.0,1.0
2000-09-11,12.75,12.75,12.75,12.75,0,5.55801162268505,5.55801162268505,5.55801162268505,5.55801162268505,0,0.0,1.0
2000-09-12,12.75,12.75,12.75,12.75,300,5.55801162268505,5.55801162268505,5.55801162268505,5.55801162268505,688.195754105343,0.0,1.0
2000-09-13,12.38,12.38,12.38,12.38,200,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,458.797169403562,0.0,1.0
2000-09-14,12.38,12.38,12.38,12.38,0,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,0,0.0,1.0
2000-09-15,12.38,12.38,12.38,12.38,0,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,0,0.0,1.0
2000-09-18,12.38,12.38,12.38,12.38,0,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,0,0.0,1.0
2000-09-19,12.38,12.38,12.38,12.38,0,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,0,0.0,1.0
2000-09-20,12.38,12.38,12.38,12.38,0,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,0,0.0,1.0
2000-09-21,12.5,12.5,12.5,12.5,3600,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,8258.34904926412,0.0,1.0
2000-09-22,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-09-25,12.38,12.38,12.38,12.38,200,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,458.797169403562,0.0,1.0
2000-09-26,12.5,12.5,12.5,12.5,100,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,229.398584701781,0.0,1.0
2000-09-27,12.38,12.38,12.38,12.38,200,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,458.797169403562,0.0,1.0
2000-09-28,12.38,12.38,12.38,12.38,0,5.39672030500713,5.39672030500713,5.39672030500713,5.39672030500713,0,0.0,1.0
2000-09-29,13.0,13.0,12.5,12.5,7800,5.6669922427377,5.6669922427377,5.4490310026324,5.4490310026324,17893.0896067389,0.0,1.0
2000-10-02,13.13,13.13,12.25,12.25,6800,5.72366216516507,5.72366216516507,5.34005038257975,5.34005038257975,15599.1037597211,0.0,1.0
2000-10-03,13.72,13.72,12.0,12.0,1800,5.98085642848932,5.98085642848932,5.2310697625271,5.2310697625271,4129.17452463206,0.0,1.0
2000-10-04,12.75,13.75,11.13,13.75,3700,5.55801162268505,5.99393410289564,4.85181720474389,5.99393410289564,8487.7476339659,0.0,1.0
2000-10-05,13.25,13.25,12.25,12.25,200,5.77597286279034,5.77597286279034,5.34005038257975,5.34005038257975,458.797169403563,0.0,1.0
2000-10-06,13.25,13.25,13.25,13.25,0,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,0,0.0,1.0
2000-10-09,13.25,13.25,12.0,13.25,400,5.77597286279034,5.77597286279034,5.2310697625271,5.77597286279034,917.594338807125,0.0,1.0
2000-10-10,13.25,13.25,13.25,13.25,0,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,0,0.0,1.0
2000-10-11,13.25,13.25,13.25,13.25,0,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,0,0.0,1.0
2000-10-12,13.25,13.25,13.25,13.25,0,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,0,0.0,1.0
2000-10-13,13.25,13.25,13.25,13.25,0,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,0,0.0,1.0
2000-10-16,12.0,13.25,12.0,12.0,500,5.2310697625271,5.77597286279034,5.2310697625271,5.2310697625271,1146.99292350891,0.0,1.0
2000-10-17,12.5,13.25,12.5,13.25,800,5.4490310026324,5.77597286279034,5.4490310026324,5.77597286279034,1835.18867761425,0.0,1.0
2000-10-18,13.25,13.25,13.25,13.25,100,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,229.398584701781,0.0,1.0
2000-10-19,13.25,13.25,13.25,13.25,0,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,0,0.0,1.0
2000-10-20,13.25,13.25,13.25,13.25,0,5.77597286279034,5.77597286279034,5.77597286279034,5.77597286279034,0,0.0,1.0
2000-10-23,13.25,13.25,12.25,12.5,1300,5.77597286279034,5.77597286279034,5.34005038257975,5.4490310026324,2982.18160112316,0.0,1.0
2000-10-24,12.25,12.25,12.25,12.25,1600,5.34005038257975,5.34005038257975,5.34005038257975,5.34005038257975,3670.3773552285,0.0,1.0
2000-10-25,12.5,12.5,11.75,11.75,300,5.4490310026324,5.4490310026324,5.12208914247446,5.12208914247446,688.195754105343,0.0,1.0
2000-10-26,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-10-27,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-10-30,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-10-31,12.5,12.5,11.75,11.75,300,5.4490310026324,5.4490310026324,5.12208914247446,5.12208914247446,688.195754105343,0.0,1.0
2000-11-01,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-02,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-03,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-06,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-07,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-08,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-09,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-10,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-13,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-14,12.5,12.5,12.5,12.5,0,5.4490310026324,5.4490310026324,5.4490310026324,5.4490310026324,0,0.0,1.0
2000-11-15,12.0,12.0,11.0,11.75,2000,5.2310697625271,5.2310697625271,4.79514728231651,5.12208914247446,4587.97169403563,0.0,1.0
2000-11-16,12.0,12.0,12.0,12.0,0,5.2310697625271,5.2310697625271,5.2310697625271,5.2310697625271,0,0.0,1.0
2000-11-17,12.0,12.0,12.0,12.0,0,5.2310697625271,5.2310697625271,5.2310697625271,5.2310697625271,0,0.0,1.0
2000-11-20,11.0,11.13,11.0,11.13,400,4.79514728231651,4.85181720474389,4.79514728231651,4.85181720474389,917.594338807125,0.0,1.0
2000-11-21,11.0,11.0,11.0,11.0,0,4.79514728231651,4.79514728231651,4.79514728231651,4.79514728231651,0,0.0,1.0
2000-11-22,11.0,11.0,11.0,11.0,0,4.79514728231651,4.79514728231651,4.79514728231651,4.79514728231651,0,0.0,1.0
2000-11-24,11.0,11.0,11.0,11.0,0,4.79514728231651,4.79514728231651,4.79514728231651,4.79514728231651,0,0.0,1.0
2000-11-27,11.0,11.0,11.0,11.0,0,4.79514728231651,4.79514728231651,4.79514728231651,4.79514728231651,0,0.0,1.0
2000-11-28,9.75,11.0,9.75,11.0,2500,4.25024418205327,4.79514728231651,4.25024418205327,4.79514728231651,5734.96461754453,0.0,1.0
2000-11-29,9.625,9.625,9.375,9.625,1200,4.19575387202695,4.19575387202695,4.0867732519743,4.19575387202695,2752.78301642137,0.0,1.0
2000-11-30,9.62,9.62,9.62,9.62,0,4.19357425962589,4.19357425962589,4.19357425962589,4.19357425962589,0,0.0,1.0
2000-12-01,10.5,10.5,8.75,8.75,700,4.57718604221122,4.57718604221122,3.81432170184268,3.81432170184268,1605.79009291247,0.0,1.0
2000-12-04,9.5,9.5,9.0,9.0,1200,4.14126356200062,4.14126356200062,3.92330232189533,3.92330232189533,2752.78301642138,0.0,1.0
2000-12-05,10.0,10.88,9.625,9.625,1300,4.35922480210592,4.74283658469124,4.19575387202695,4.19575387202695,2982.18160112315,0.0,1.0
2000-12-06,10.0,10.38,9.25,9.25,1800,4.35922480210592,4.52487534458595,4.03228294194798,4.03228294194798,4129.17452463206,0.0,1.0
2000-12-07,12.0,12.0,12.0,12.0,100,5.2310697625271,5.2310697625271,5.2310697625271,5.2310697625271,229.398584701781,0.0,1.0
2000-12-08,12.0,12.0,12.0,12.0,0,5.2310697625271,5.2310697625271,5.2310697625271,5.2310697625271,0,0.0,1.0
2000-12-11,12.0,12.0,12.0,12.0,0,5.2310697625271,5.2310697625271,5.2310697625271,5.2310697625271,0,0.0,1.0
2000-12-12,11.88,11.88,11.88,11.88,0,5.22235131292289,5.22235131292289,5.22235131292289,5.22235131292289,0,0.1,1.0
2000-12-13,11.0,11.0,10.0,10.0,1100,4.8355104749286,4.8355104749286,4.39591861357146,4.39591861357146,2502.32112260674,0.0,1.0
2000-12-14,11.0,11.0,11.0,11.0,0,4.8355104749286,4.8355104749286,4.8355104749286,4.8355104749286,0,0.0,1.0
2000-12-15,11.0,11.0,11.0,11.0,0,4.8355104749286,4.8355104749286,4.8355104749286,4.8355104749286,0,0.0,1.0
2000-12-18,11.0,11.0,11.0,11.0,0,4.8355104749286,4.8355104749286,4.8355104749286,4.8355104749286,0,0.0,1.0
2000-12-19,10.5,10.5,10.0,10.0,1400,4.61571454425003,4.61571454425003,4.39591861357146,4.39591861357146,3184.77233786313,0.0,1.0
2000-12-20,9.438,10.31,9.438,9.5,2900,4.14886798748874,4.53219209059217,4.14886798748874,4.17612268289289,6597.02841414505,0.0,1.0
2000-12-21,10.0,10.0,9.438,9.438,200,4.39591861357146,4.39591861357146,4.14886798748874,4.14886798748874,454.967476837589,0.0,1.0
2000-12-22,10.0,10.0,9.438,9.438,200,4.39591861357146,4.39591861357146,4.14886798748874,4.14886798748874,454.967476837589,0.0,1.0
2000-12-26,9.31,9.44,9.31,9.38,1600,4.09260022923503,4.14974717121146,4.09260022923503,4.12337165953003,3639.73981470071,0.0,1.0
2000-12-27,9.875,9.875,9.313,9.313,1800,4.34096963090182,4.34096963090182,4.0939190048191,4.0939190048191,4094.7072915383,0.0,1.0
2000-12-28,10.25,10.25,9.875,9.875,9500,4.50581657891075,4.50581657891075,4.34096963090182,4.34096963090182,21610.9551497855,0.0,1.0
2000-12-29,10.38,10.38,10.38,10.38,200,4.56296352088717,4.56296352088717,4.56296352088717,4.56296352088717,454.96747683759,0.0,1.0
2001-01-02,10.13,10.13,10.13,10.13,800,4.45306555554789,4.45306555554789,4.45306555554789,4.45306555554789,1819.86990735036,0.0,1.0
2001-01-03,10.0,10.0,10.0,10.0,300,4.39591861357146,4.39591861357146,4.39591861357146,4.39591861357146,682.451215256384,0.0,1.0
2001-01-04,10.38,10.38,10.13,10.13,1800,4.56296352088717,4.56296352088717,4.45306555554789,4.45306555554789,4094.70729153831,0.0,1.0
2001-01-05,10.38,10.38,10.38,10.38,0,4.56296352088717,4.56296352088717,4.56296352088717,4.56296352088717,0,0.0,1.0
2001-01-08,10.5,10.5,10.13,10.13,1100,4.61571454425003,4.61571454425003,4.45306555554789,4.45306555554789,2502.32112260674,0.0,1.0
2001-01-09,10.5,10.5,10.5,10.5,0,4.61571454425003,4.61571454425003,4.61571454425003,4.61571454425003,0,0.0,1.0
2001-01-10,10.5,10.5,10.5,10.5,400,4.61571454425003,4.61571454425003,4.61571454425003,4.61571454425003,909.934953675179,0.0,1.0
2001-01-11,10.5,10.5,10.25,10.5,800,4.61571454425003,4.61571454425003,4.50581657891075,4.61571454425003,1819.86990735036,0.0,1.0
2001-01-12,12.0,12.0,10.5,10.5,1200,5.27510233628575,5.27510233628575,4.61571454425003,4.61571454425003,2729.80486102554,0.0,1.0
2001-01-16,11.88,11.88,10.25,10.25,400,5.22235131292289,5.22235131292289,4.50581657891075,4.50581657891075,909.934953675179,0.0,1.0
2001-01-17,11.88,11.88,11.88,11.88,0,5.22235131292289,5.22235131292289,5.22235131292289,5.22235131292289,0,0.0,1.0
2001-01-18,11.75,11.75,11.75,11.75,100,5.16520437094646,5.16520437094646,5.16520437094646,5.16520437094646,227.483738418795,0.0,1.0
2001-01-19,11.75,11.75,11.25,11.25,700,5.16520437094646,5.16520437094646,4.94540844026789,4.94540844026789,1592.38616893156,0.0,1.0
2001-01-22,11.75,11.75,11.75,11.75,100,5.16520437094646,5.16520437094646,5.16520437094646,5.16520437094646,227.483738418795,0.0,1.0
2001-01-23,11.75,11.75,10.38,11.38,1400,5.16520437094646,5.16520437094646,4.56296352088717,5.00255538224432,3184.77233786313,0.0,1.0
2001-01-24,11.75,11.75,11.75,11.75,0,5.16520437094646,5.16520437094646,5.16520437094646,5.16520437094646,0,0.0,1.0
2001-01-25,11.75,11.75,11.38,11.38,500,5.16520437094646,5.16520437094646,5.00255538224432,5.00255538224432,1137.41869209397,0.0,1.0
2001-01-26,11.75,11.75,11.75,11.75,0,5.16520437094646,5.16520437094646,5.16520437094646,5.16520437094646,0,0.0,1.0
2001-01-29,11.75,11.75,11.75,11.75,0,5.16520437094646,5.16520437094646,5.16520437094646,5.16520437094646,0,0.0,1.0
2001-01-30,11.5,11.5,11.38,11.38,800,5.05530640560718,5.05530640560718,5.00255538224432,5.00255538224432,1819.86990735036,0.0,1.0
2001-01-31,11.5,11.75,11.5,11.75,1100,5.05530640560718,5.16520437094646,5.05530640560718,5.16520437094646,2502.32112260674,0.0,1.0
2001-02-01,11.5,11.5,11.5,11.5,0,5.05530640560718,5.05530640560718,5.05530640560718,5.05530640560718,0,0.0,1.0
2001-02-02,11.25,11.25,10.0,11.0,500,4.94540844026789,4.94540844026789,4.39591861357146,4.8355104749286,1137.41869209397,0.0,1.0
2001-02-05,11.25,11.25,11.25,11.25,0,4.94540844026789,4.94540844026789,4.94540844026789,4.94540844026789,0,0.0,1.0
2001-02-06,11.25,11.25,11.25,11.25,0,4.94540844026789,4.94540844026789,4.94540844026789,4.94540844026789,0,0.0,1.0
2001-02-07,11.0,11.0,11.0,11.0,100,4.8355104749286,4.8355104749286,4.8355104749286,4.8355104749286,227.483738418795,0.0,1.0
2001-02-08,11.0,11.0,10.0,10.0,1000,4.8355104749286,4.8355104749286,4.39591861357146,4.39591861357146,2274.83738418795,0.0,1.0
2001-02-09,11.13,11.13,11.0,11.0,600,4.89265741690503,4.89265741690503,4.8355104749286,4.8355104749286,1364.90243051277,0.0,1.0
2001-02-12,11.12,11.12,11.12,11.12,0,4.88826149829146,4.88826149829146,4.88826149829146,4.88826149829146,0,0.0,1.0
2001-02-13,10.88,10.88,10.88,10.88,100,4.78275945156575,4.78275945156575,4.78275945156575,4.78275945156575,227.483738418795,0.0,1.0
2001-02-14,10.5,11.0,10.5,11.0,1600,4.61571454425003,4.8355104749286,4.61571454425003,4.8355104749286,3639.73981470072,0.0,1.0
2001-02-15,10.5,10.5,10.5,10.5,0,4.61571454425003,4.61571454425003,4.61571454425003,4.61571454425003,0,0.0,1.0
2001-02-16,10.5,10.5,10.5,10.5,0,4.61571454425003,4.61571454425003,4.61571454425003,4.61571454425003,0,0.0,1.0
2001-02-20,10.5,10.5,10.5,10.5,0,4.61571454425003,4.61571454425003,4.61571454425003,4.61571454425003,0,0.0,1.0
2001-02-21,10.0,10.0,10.0,10.0,300,4.39591861357146,4.39591861357146,4.39591861357146,4.39591861357146,682.451215256384,0.0,1.0
2001-02-22,11.0,11.0,10.75,10.75,600,4.8355104749286,4.8355104749286,4.72561250958932,4.72561250958932,1364.90243051277,0.0,1.0
2001-02-23,11.0,11.0,11.0,11.0,0,4.8355104749286,4.8355104749286,4.8355104749286,4.8355104749286,0,0.0,1.0
2001-02-26,10.75,10.75,10.75,10.75,600,4.72561250958932,4.72561250958932,4.72561250958932,4.72561250958932,1364.90243051277,0.0,1.0
2001-02-27,10.75,11.0,10.0,10.0,1400,4.72561250958932,4.8355104749286,4.39591861357146,4.39591861357146,3184.77233786312,0.0,1.0
2001-02-28,11.25,11.25,10.75,10.75,700,4.94540844026789,4.94540844026789,4.72561250958932,4.72561250958932,1592.38616893156,0.0,1.0
2001-03-01,11.25,11.25,11.25,11.25,0,4.94540844026789,4.94540844026789,4.94540844026789,4.94540844026789,0,0.0,1.0
2001-03-02,11.25,11.25,11.25,11.25,0,4.94540844026789,4.94540844026789,4.94540844026789,4.94540844026789,0,0.0,1.0
2001-03-05,11.25,11.25,11.25,11.25,0,4.94540844026789,4.94540844026789,4.94540844026789,4.94540844026789,0,0.0,1.0
2001-03-06,11.25,11.25,11.25,11.25,0,4.94540844026789,4.94540844026789,4.94540844026789,4.94540844026789,0,0.0,1.0
2001-03-07,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.1,1.0
2001-03-08,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.0,1.0
2001-03-09,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.0,1.0
2001-03-12,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.0,1.0
2001-03-13,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.0,1.0
2001-03-14,11.0,11.0,10.0,11.0,1500,4.87899528135782,4.87899528135782,4.43545025577983,4.87899528135782,3381.84381178743,0.0,1.0
2001-03-15,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-03-16,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-03-19,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-03-20,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-03-21,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-03-22,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-03-23,10.5,10.5,10.5,10.5,1800,4.65722276856883,4.65722276856883,4.65722276856883,4.65722276856883,4058.21257414491,0.0,1.0
2001-03-26,10.25,10.25,10.25,10.25,300,4.54633651217433,4.54633651217433,4.54633651217433,4.54633651217433,676.368762357486,0.0,1.0
2001-03-27,10.25,10.25,10.25,10.25,0,4.54633651217433,4.54633651217433,4.54633651217433,4.54633651217433,0,0.0,1.0
2001-03-28,11.13,11.13,10.0,10.0,10200,4.93665613468296,4.93665613468296,4.43545025577983,4.43545025577983,22996.5379201545,0.0,1.0
2001-03-29,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.0,1.0
2001-03-30,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.0,1.0
2001-04-02,11.12,11.12,11.12,11.12,0,4.93222068442718,4.93222068442718,4.93222068442718,4.93222068442718,0,0.0,1.0
2001-04-03,11.25,11.25,10.0,10.0,1100,4.98988153775231,4.98988153775231,4.43545025577983,4.43545025577983,2480.01879531078,0.0,1.0
2001-04-04,10.13,10.13,10.13,10.13,100,4.49311110910497,4.49311110910497,4.49311110910497,4.49311110910497,225.456254119162,0.0,1.0
2001-04-05,10.12,10.12,10.12,10.12,0,4.48867565884919,4.48867565884919,4.48867565884919,4.48867565884919,0,0.0,1.0
2001-04-06,9.938,10.13,9.938,10.13,2000,4.407950464194,4.49311110910497,4.407950464194,4.49311110910497,4509.12508238324,0.0,1.0
2001-04-09,11.0,11.0,11.0,11.0,400,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,901.825016476647,0.0,1.0
2001-04-10,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-11,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-12,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-16,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-17,10.12,10.12,10.12,10.12,100,4.48867565884919,4.48867565884919,4.48867565884919,4.48867565884919,225.456254119162,0.0,1.0
2001-04-18,11.0,11.0,11.0,11.0,800,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,1803.65003295329,0.0,1.0
2001-04-19,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-20,10.19,10.19,10.19,10.19,100,4.51972381063965,4.51972381063965,4.51972381063965,4.51972381063965,225.456254119162,0.0,1.0
2001-04-23,11.0,11.0,11.0,11.0,400,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,901.825016476647,0.0,1.0
2001-04-24,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-25,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-26,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-27,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-04-30,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-05-01,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-05-02,11.0,11.0,11.0,11.0,0,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,0,0.0,1.0
2001-05-03,10.18,10.18,10.18,10.18,1800,4.51528836038387,4.51528836038387,4.51528836038387,4.51528836038387,4058.21257414491,0.0,1.0
2001-05-04,11.0,11.0,11.0,11.0,400,4.87899528135782,4.87899528135782,4.87899528135782,4.87899528135782,901.825016476647,0.0,1.0
2001-05-07,11.0,11.0,10.2,10.2,800,4.87899528135782,4.87899528135782,4.52415926089543,4.52415926089543,1803.65003295329,0.0,1.0
2001-05-08,10.5,11.0,9.9,11.0,6400,4.65722276856883,4.87899528135782,4.39109575322204,4.87899528135782,14429.2002636263,0.0,1.0
2001-05-09,10.5,10.5,10.5,10.5,100,4.65722276856883,4.65722276856883,4.65722276856883,4.65722276856883,225.456254119162,0.0,1.0
2001-05-10,10.95,10.95,10.95,10.95,600,4.85681803007892,4.85681803007892,4.85681803007892,4.85681803007892,1352.73752471497,0.0,1.0
2001-05-11,10.75,10.75,10.75,10.75,400,4.76810902496332,4.76810902496332,4.76810902496332,4.76810902496332,901.825016476648,0.0,1.0
2001-05-14,10.75,10.75,10.75,10.75,0,4.76810902496332,4.76810902496332,4.76810902496332,4.76810902496332,0,0.0,1.0
2001-05-15,10.75,10.75,10.75,10.75,0,4.76810902496332,4.76810902496332,4.76810902496332,4.76810902496332,0,0.0,1.0
2001-05-16,10.5,11.0,10.5,10.75,700,4.65722276856883,4.87899528135782,4.65722276856883,4.76810902496332,1578.19377883413,0.0,1.0
2001-05-17,10.5,10.5,10.5,10.5,0,4.65722276856883,4.65722276856883,4.65722276856883,4.65722276856883,0,0.0,1.0
2001-05-18,10.95,10.95,10.5,10.5,1200,4.85681803007892,4.85681803007892,4.65722276856883,4.65722276856883,2705.47504942994,0.0,1.0
2001-05-21,10.95,10.95,10.95,10.95,0,4.85681803007892,4.85681803007892,4.85681803007892,4.85681803007892,0,0.0,1.0
2001-05-22,10.5,10.5,10.5,10.5,1300,4.65722276856883,4.65722276856883,4.65722276856883,4.65722276856883,2930.9313035491,0.0,1.0
2001-05-23,10.5,10.5,10.5,10.5,0,4.65722276856883,4.65722276856883,4.65722276856883,4.65722276856883,0,0.0,1.0
2001-05-24,10.5,10.5,10.5,10.5,0,4.65722276856883,4.65722276856883,4.65722276856883,4.65722276856883,0,0.0,1.0
2001-05-25,10.5,10.5,10.5,10.5,0,4.65722276856883,4.65722276856883,4.65722276856883,4.65722276856883,0,0.0,1.0
2001-05-29,11.25,11.25,11.0,11.0,8900,4.98988153775231,4.98988153775231,4.87899528135782,4.87899528135782,20065.6066166054,0.0,1.0
2001-05-30,11.45,11.45,11.45,11.45,400,5.07859054286791,5.07859054286791,5.07859054286791,5.07859054286791,901.825016476648,0.0,1.0
2001-05-31,11.4,11.4,11.4,11.4,600,5.05641329158901,5.05641329158901,5.05641329158901,5.05641329158901,1352.73752471497,0.0,1.0
2001-06-01,11.4,11.4,11.4,11.4,0,5.05641329158901,5.05641329158901,5.05641329158901,5.05641329158901,0,0.0,1.0
2001-06-04,11.4,11.4,11.4,11.4,1200,5.05641329158901,5.05641329158901,5.05641329158901,5.05641329158901,2705.47504942994,0.0,1.0
2001-06-05,11.4,11.4,11.4,11.4,200,5.05641329158901,5.05641329158901,5.05641329158901,5.05641329158901,450.912508238324,0.0,1.0
2001-06-06,11.05,11.05,11.05,11.05,400,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,893.736899736946,0.1,1.0
2001-06-07,11.4,11.4,11.4,11.4,1000,5.10217268789298,5.10217268789298,5.10217268789298,5.10217268789298,2234.34224934237,0.0,1.0
2001-06-08,11.4,11.4,11.4,11.4,0,5.10217268789298,5.10217268789298,5.10217268789298,5.10217268789298,0,0.0,1.0
2001-06-11,11.4,11.4,11.4,11.4,0,5.10217268789298,5.10217268789298,5.10217268789298,5.10217268789298,0,0.0,1.0
2001-06-12,11.4,11.4,11.0,11.0,1300,5.10217268789298,5.10217268789298,4.92314908480902,4.92314908480902,2904.64492414508,0.0,1.0
2001-06-13,11.5,11.5,11.4,11.4,700,5.14692858866398,5.14692858866398,5.10217268789298,5.10217268789298,1564.03957453966,0.0,1.0
2001-06-14,11.1,11.1,11.1,11.1,100,4.96790498558001,4.96790498558001,4.96790498558001,4.96790498558001,223.434224934237,0.0,1.0
2001-06-15,11.1,11.1,11.1,11.1,0,4.96790498558001,4.96790498558001,4.96790498558001,4.96790498558001,0,0.0,1.0
2001-06-18,11.05,11.05,11.05,11.05,300,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,670.302674802709,0.0,1.0
2001-06-19,11.4,11.4,11.1,11.1,600,5.10217268789298,5.10217268789298,4.96790498558001,4.96790498558001,1340.60534960542,0.0,1.0
2001-06-20,11.05,11.05,11.05,11.05,6000,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,13406.0534960542,0.0,1.0
2001-06-21,11.05,11.05,11.05,11.05,0,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,0,0.0,1.0
2001-06-22,11.05,11.05,11.05,11.05,0,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,0,0.0,1.0
2001-06-25,11.11,11.11,11.05,11.11,8300,4.97238057565711,4.97238057565711,4.94552703519452,4.97238057565711,18545.0406695416,0.0,1.0
2001-06-26,11.11,11.11,11.11,11.11,0,4.97238057565711,4.97238057565711,4.97238057565711,4.97238057565711,0,0.0,1.0
2001-06-27,11.05,11.05,11.05,11.05,500,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,1117.17112467118,0.0,1.0
2001-06-28,11.05,11.05,11.05,11.05,0,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,0,0.0,1.0
2001-06-29,11.05,11.05,11.05,11.05,0,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,0,0.0,1.0
2001-07-02,11.05,11.05,11.05,11.05,0,4.94552703519452,4.94552703519452,4.94552703519452,4.94552703519452,0,0.0,1.0
2001-07-03,11.0,11.05,10.9,11.05,2500,4.92314908480902,4.94552703519452,4.87839318403803,4.94552703519452,5585.85562335592,0.0,1.0
2001-07-05,11.15,11.15,11.15,11.15,400,4.99028293596551,4.99028293596551,4.99028293596551,4.99028293596551,893.736899736946,0.0,1.0
2001-07-06,11.15,11.15,11.15,11.15,0,4.99028293596551,4.99028293596551,4.99028293596551,4.99028293596551,0,0.0,1.0
2001-07-09,11.15,11.15,11.15,11.15,0,4.99028293596551,4.99028293596551,4.99028293596551,4.99028293596551,0,0.0,1.0
2001-07-10,11.0,11.0,11.0,11.0,500,4.92314908480902,4.92314908480902,4.92314908480902,4.92314908480902,1117.17112467118,0.0,1.0
2001-07-11,10.55,10.55,10.5,10.5,2200,4.72174753133956,4.72174753133956,4.69936958095407,4.69936958095407,4915.55294855321,0.0,1.0
2001-07-12,10.65,11.0,10.58,10.75,11300,4.76650343211055,4.92314908480902,4.73517430157086,4.81125933288154,25248.0674175688,0.0,1.0
2001-07-13,10.65,10.65,10.65,10.65,0,4.76650343211055,4.76650343211055,4.76650343211055,4.76650343211055,0,0.0,1.0
2001-07-16,10.65,10.65,10.65,10.65,0,4.76650343211055,4.76650343211055,4.76650343211055,4.76650343211055,0,0.0,1.0
2001-07-17,10.88,10.88,10.88,10.88,200,4.86944200388383,4.86944200388383,4.86944200388383,4.86944200388383,446.868449868473,0.0,1.0
2001-07-18,11.33,11.48,11.05,11.05,8000,5.07084355735329,5.13797740850978,4.94552703519452,4.94552703519452,17874.7379947389,0.0,1.0
2001-07-19,12.0,12.0,11.75,11.75,1000,5.37070809251893,5.37070809251893,5.25881834059145,5.25881834059145,2234.34224934237,0.0,1.0
2001-07-20,12.35,12.35,11.5,11.5,600,5.5273537452174,5.5273537452174,5.14692858866398,5.14692858866398,1340.60534960542,0.0,1.0
2001-07-23,12.0,12.0,12.0,12.0,500,5.37070809251893,5.37070809251893,5.37070809251893,5.37070809251893,1117.17112467118,0.0,1.0
2001-07-24,12.5,12.5,12.25,12.25,1000,5.59448759637389,5.59448759637389,5.48259784444641,5.48259784444641,2234.34224934237,0.0,1.0
2001-07-25,12.5,12.5,12.5,12.5,0,5.59448759637389,5.59448759637389,5.59448759637389,5.59448759637389,0,0.0,1.0
2001-07-26,12.5,12.5,12.5,12.5,400,5.59448759637389,5.59448759637389,5.59448759637389,5.59448759637389,893.736899736946,0.0,1.0
2001-07-27,12.5,12.5,12.5,12.5,0,5.59448759637389,5.59448759637389,5.59448759637389,5.59448759637389,0,0.0,1.0
2001-07-30,12.5,12.5,12.5,12.5,500,5.59448759637389,5.59448759637389,5.59448759637389,5.59448759637389,1117.17112467118,0.0,1.0
2001-07-31,12.5,12.5,12.5,12.5,0,5.59448759637389,5.59448759637389,5.59448759637389,5.59448759637389,0,0.0,1.0
2001-08-01,12.0,12.5,12.0,12.25,3100,5.37070809251893,5.59448759637389,5.37070809251893,5.48259784444641,6926.46097296134,0.0,1.0
2001-08-02,11.7,11.75,11.7,11.75,1200,5.23644039020596,5.25881834059145,5.23644039020596,5.25881834059145,2681.21069921084,0.0,1.0
2001-08-03,11.5,11.55,11.0,11.55,1200,5.14692858866398,5.16930653904947,4.92314908480902,5.16930653904947,2681.21069921084,0.0,1.0
2001-08-06,11.53,11.55,10.9,11.0,18700,5.16035535889527,5.16930653904947,4.87839318403803,4.92314908480902,41782.2000627023,0.0,1.0
2001-08-07,11.25,11.5,11.25,11.5,500,5.0350388367365,5.14692858866398,5.0350388367365,5.14692858866398,1117.17112467118,0.0,1.0
2001-08-08,11.25,11.25,11.25,11.25,0,5.0350388367365,5.0350388367365,5.0350388367365,5.0350388367365,0,0.0,1.0
2001-08-09,11.5,11.5,11.5,11.5,200,5.14692858866398,5.14692858866398,5.14692858866398,5.14692858866398,446.868449868473,0.0,1.0
2001-08-10,11.55,11.55,11.55,11.55,2600,5.16930653904947,5.16930653904947,5.16930653904947,5.16930653904947,5809.28984829016,0.0,1.0
2001-08-13,12.5,12.5,12.18,12.2,4700,5.59448759637389,5.59448759637389,5.45126871390671,5.46021989406091,10501.4085719091,0.0,1.0
2001-08-14,13.18,13.18,12.0,12.5,1200,5.89882772161663,5.89882772161663,5.37070809251893,5.59448759637389,2681.21069921084,0.0,1.0
2001-08-15,13.9,13.9,13.5,13.75,2700,6.22107020716776,6.22107020716776,6.0420466040838,6.15393635601128,6032.72407322439,0.0,1.0
2001-08-16,12.55,13.88,12.55,13.85,6200,5.61686554675938,6.21211902701356,5.61686554675938,6.19869225678227,13852.9219459227,0.0,1.0
2001-08-17,13.5,13.5,13.5,13.5,100,6.0420466040838,6.0420466040838,6.0420466040838,6.0420466040838,223.434224934237,0.0,1.0
2001-08-20,13.1,13.1,12.39,12.6,1600,5.86302300099983,5.86302300099983,5.5452561055258,5.63924349714488,3574.94759894779,0.0,1.0
2001-08-21,13.15,13.5,13.15,13.5,500,5.88540095138533,6.0420466040838,5.88540095138533,6.0420466040838,1117.17112467118,0.0,1.0
2001-08-22,13.15,13.15,13.15,13.15,0,5.88540095138533,5.88540095138533,5.88540095138533,5.88540095138533,0,0.0,1.0
2001-08-23,13.15,13.15,13.15,13.15,0,5.88540095138533,5.88540095138533,5.88540095138533,5.88540095138533,0,0.0,1.0
2001-08-24,13.15,13.15,13.15,13.15,0,5.88540095138533,5.88540095138533,5.88540095138533,5.88540095138533,0,0.0,1.0
2001-08-27,13.15,13.15,13.15,13.15,0,5.88540095138533,5.88540095138533,5.88540095138533,5.88540095138533,0,0.0,1.0
2001-08-28,13.15,13.15,13.15,13.15,0,5.88540095138533,5.88540095138533,5.88540095138533,5.88540095138533,0,0.0,1.0
2001-08-29,13.5,13.5,13.5,13.5,200,6.0420466040838,6.0420466040838,6.0420466040838,6.0420466040838,446.868449868473,0.0,1.0
2001-08-30,12.75,13.0,11.25,12.0,3500,5.70637734830136,5.81826710022884,5.0350388367365,5.37070809251893,7820.19787269829,0.0,1.0
2001-08-31,12.75,12.75,12.75,12.75,0,5.70637734830136,5.70637734830136,5.70637734830136,5.70637734830136,0,0.0,1.0
2001-09-04,12.75,12.75,12.75,12.75,0,5.70637734830136,5.70637734830136,5.70637734830136,5.70637734830136,0,0.0,1.0
2001-09-05,11.8,11.8,11.75,11.8,3400,5.28119629097695,5.28119629097695,5.25881834059145,5.28119629097695,7596.76364776405,0.0,1.0
2001-09-06,11.7,11.7,11.7,11.7,0,5.28119629097695,5.28119629097695,5.28119629097695,5.28119629097695,0,0.1,1.0
2001-09-07,11.7,11.7,11.7,11.7,0,5.28119629097695,5.28119629097695,5.28119629097695,5.28119629097695,0,0.0,1.0
2001-09-10,11.7,11.7,11.7,11.7,0,5.28119629097695,5.28119629097695,5.28119629097695,5.28119629097695,0,0.0,1.0
2001-09-17,12.5,12.5,12.0,12.5,2700,5.64230372967623,5.64230372967623,5.41661158048918,5.64230372967623,5981.59929294282,0.0,1.0
2001-09-18,10.9,12.0,10.0,11.0,3000,4.92008885227767,5.41661158048918,4.51384298374098,4.96522728211508,6646.22143660314,0.0,1.0
2001-09-19,11.5,11.7,11.5,11.7,1900,5.19091943130213,5.28119629097695,5.19091943130213,5.28119629097695,4209.27357651532,0.0,1.0
2001-09-20,11.5,11.5,11.5,11.5,0,5.19091943130213,5.19091943130213,5.19091943130213,5.19091943130213,0,0.0,1.0
2001-09-21,11.0,11.5,11.0,11.5,4500,4.96522728211508,5.19091943130213,4.96522728211508,5.19091943130213,9969.33215490471,0.0,1.0
2001-09-24,11.45,11.45,11.45,11.45,800,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,1772.32571642751,0.0,1.0
2001-09-25,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-09-26,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-09-27,11.55,11.55,11.5,11.5,6000,5.21348864622083,5.21348864622083,5.19091943130213,5.19091943130213,13292.4428732063,0.0,1.0
2001-09-28,11.55,11.55,11.55,11.55,0,5.21348864622083,5.21348864622083,5.21348864622083,5.21348864622083,0,0.0,1.0
2001-10-01,11.55,11.55,11.55,11.55,0,5.21348864622083,5.21348864622083,5.21348864622083,5.21348864622083,0,0.0,1.0
2001-10-02,11.55,11.55,11.55,11.55,0,5.21348864622083,5.21348864622083,5.21348864622083,5.21348864622083,0,0.0,1.0
2001-10-03,12.3,12.3,12.25,12.3,1600,5.55202687000141,5.55202687000141,5.5294576550827,5.55202687000141,3544.65143285501,0.0,1.0
2001-10-04,12.05,12.05,11.5,12.05,1100,5.43918079540788,5.43918079540788,5.19091943130213,5.43918079540788,2436.94786008782,0.0,1.0
2001-10-05,11.32,11.32,11.32,11.32,200,5.10967025759479,5.10967025759479,5.10967025759479,5.10967025759479,443.081429106876,0.0,1.0
2001-10-08,11.32,11.32,11.32,11.32,0,5.10967025759479,5.10967025759479,5.10967025759479,5.10967025759479,0,0.0,1.0
2001-10-09,11.32,11.32,11.32,11.32,0,5.10967025759479,5.10967025759479,5.10967025759479,5.10967025759479,0,0.0,1.0
2001-10-10,11.32,11.32,11.32,11.32,0,5.10967025759479,5.10967025759479,5.10967025759479,5.10967025759479,0,0.0,1.0
2001-10-11,11.75,11.75,11.5,11.5,800,5.30376550589565,5.30376550589565,5.19091943130213,5.19091943130213,1772.32571642751,0.0,1.0
2001-10-12,11.75,11.75,11.5,11.5,1000,5.30376550589565,5.30376550589565,5.19091943130213,5.19091943130213,2215.40714553438,0.0,1.0
2001-10-15,11.45,11.45,11.45,11.45,1000,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,2215.40714553438,0.0,1.0
2001-10-16,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-17,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-18,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-19,11.45,11.45,11.45,11.45,700,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,1550.78500187407,0.0,1.0
2001-10-22,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-23,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-24,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-25,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-26,11.45,11.45,11.45,11.45,0,5.16835021638342,5.16835021638342,5.16835021638342,5.16835021638342,0,0.0,1.0
2001-10-29,11.55,11.8,11.55,11.8,2100,5.21348864622083,5.32633472081436,5.21348864622083,5.32633472081436,4652.3550056222,0.0,1.0
2001-10-30,12.35,12.35,11.55,12.35,900,5.57459608492011,5.57459608492011,5.21348864622083,5.57459608492011,1993.86643098094,0.0,1.0
2001-10-31,11.7,12.0,11.7,12.0,6200,5.28119629097695,5.41661158048918,5.28119629097695,5.41661158048918,13735.5243023132,0.0,1.0
2001-11-01,11.7,11.7,11.7,11.7,0,5.28119629097695,5.28119629097695,5.28119629097695,5.28119629097695,0,0.0,1.0
2001-11-02,11.7,11.7,11.7,11.7,0,5.28119629097695,5.28119629097695,5.28119629097695,5.28119629097695,0,0.0,1.0
2001-11-05,11.5,11.5,11.5,11.5,1000,5.19091943130213,5.19091943130213,5.19091943130213,5.19091943130213,2215.40714553438,0.0,1.0
2001-11-06,11.6,11.6,11.6,11.6,1400,5.23605786113954,5.23605786113954,5.23605786113954,5.23605786113954,3101.57000374813,0.0,1.0
2001-11-07,12.15,12.15,12.0,12.15,1800,5.48431922524529,5.48431922524529,5.41661158048918,5.48431922524529,3987.73286196189,0.0,1.0
2001-11-08,12.5,12.5,12.1,12.15,2500,5.64230372967623,5.64230372967623,5.46175001032659,5.48431922524529,5538.51786383595,0.0,1.0
2001-11-09,12.5,12.5,12.5,12.5,0,5.64230372967623,5.64230372967623,5.64230372967623,5.64230372967623,0,0.0,1.0
2001-11-12,12.5,12.5,12.5,12.5,0,5.64230372967623,5.64230372967623,5.64230372967623,5.64230372967623,0,0.0,1.0
2001-11-13,12.1,12.5,12.1,12.5,700,5.46175001032659,5.64230372967623,5.46175001032659,5.64230372967623,1550.78500187407,0.0,1.0
2001-11-14,12.5,12.5,12.1,12.1,900,5.64230372967623,5.64230372967623,5.46175001032659,5.46175001032659,1993.86643098094,0.0,1.0
2001-11-15,12.45,12.45,12.0,12.08,1700,5.61973451475752,5.61973451475752,5.41661158048918,5.45272232435911,3766.19214740845,0.0,1.0
2001-11-16,12.4,12.5,12.05,12.05,3300,5.59716529983882,5.64230372967623,5.43918079540788,5.43918079540788,7310.84358026345,0.0,1.0
2001-11-19,12.05,12.05,12.05,12.05,1000,5.43918079540788,5.43918079540788,5.43918079540788,5.43918079540788,2215.40714553438,0.0,1.0
2001-11-20,12.05,12.05,12.05,12.05,500,5.43918079540788,5.43918079540788,5.43918079540788,5.43918079540788,1107.70357276719,0.0,1.0
2001-11-21,11.8,12.15,11.8,12.15,2200,5.32633472081436,5.48431922524529,5.32633472081436,5.48431922524529,4873.89572017564,0.0,1.0
2001-11-23,12.0,12.0,12.0,12.0,800,5.41661158048918,5.41661158048918,5.41661158048918,5.41661158048918,1772.3257164275,0.0,1.0
2001-11-26,12.0,12.0,11.8,11.8,2700,5.41661158048918,5.41661158048918,5.32633472081436,5.32633472081436,5981.59929294283,0.0,1.0
2001-11-27,12.0,12.0,12.0,12.0,0,5.41661158048918,5.41661158048918,5.41661158048918,5.41661158048918,0,0.0,1.0
2001-11-28,12.0,12.0,12.0,12.0,300,5.41661158048918,5.41661158048918,5.41661158048918,5.41661158048918,664.622143660314,0.0,1.0
2001-11-29,12.25,12.25,12.25,12.25,100,5.5294576550827,5.5294576550827,5.5294576550827,5.5294576550827,221.540714553438,0.0,1.0
2001-11-30,12.0,12.25,12.0,12.25,400,5.41661158048918,5.5294576550827,5.41661158048918,5.5294576550827,886.162858213752,0.0,1.0
2001-12-03,12.0,12.0,12.0,12.0,900,5.41661158048918,5.41661158048918,5.41661158048918,5.41661158048918,1993.86643098094,0.0,1.0
2001-12-04,12.0,12.0,11.8,11.8,1400,5.41661158048918,5.41661158048918,5.32633472081436,5.32633472081436,3101.57000374813,0.0,1.0
2001-12-05,12.25,12.25,12.0,12.0,2400,5.5294576550827,5.5294576550827,5.41661158048918,5.41661158048918,5316.97714928252,0.0,1.0
2001-12-06,12.15,12.15,12.15,12.15,0,5.5294576550827,5.5294576550827,5.5294576550827,5.5294576550827,0,0.1,1.0
2001-12-07,12.5,12.95,12.5,12.95,1600,5.68874244350072,5.89353717146675,5.68874244350072,5.89353717146675,3515.71550279089,0.0,1.0
2001-12-10,12.5,12.5,12.25,12.25,2000,5.68874244350072,5.68874244350072,5.57496759463071,5.57496759463071,4394.64437848861,0.0,1.0
2001-12-11,12.2,12.5,12.2,12.5,2300,5.5522126248567,5.68874244350072,5.5522126248567,5.68874244350072,5053.8410352619,0.0,1.0
2001-12-12,12.5,12.5,12.5,12.5,700,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,1538.12553247101,0.0,1.0
2001-12-13,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2001-12-14,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2001-12-17,11.15,12.2,11.15,12.2,2100,5.07435825960265,5.5522126248567,5.07435825960265,5.5522126248567,4614.37659741303,0.0,1.0
2001-12-18,12.25,12.25,12.0,12.0,200,5.57496759463071,5.57496759463071,5.46119274576069,5.46119274576069,439.464437848861,0.0,1.0
2001-12-19,11.8,11.8,11.8,11.8,1000,5.37017286666468,5.37017286666468,5.37017286666468,5.37017286666468,2197.32218924431,0.0,1.0
2001-12-20,11.6,11.75,11.5,11.75,1200,5.27915298756867,5.34741789689068,5.23364304802067,5.34741789689068,2636.78662709316,0.0,1.0
2001-12-21,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2001-12-24,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2001-12-26,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2001-12-27,12.5,12.5,12.0,12.0,900,5.68874244350072,5.68874244350072,5.46119274576069,5.46119274576069,1977.58997031987,0.0,1.0
2001-12-28,11.15,12.5,11.15,12.5,1600,5.07435825960265,5.68874244350072,5.07435825960265,5.68874244350072,3515.71550279088,0.0,1.0
2001-12-31,11.35,12.95,11.35,12.95,600,5.16537813869866,5.89353717146675,5.16537813869866,5.89353717146675,1318.39331354658,0.0,1.0
2002-01-02,11.35,11.35,11.35,11.35,0,5.16537813869866,5.16537813869866,5.16537813869866,5.16537813869866,0,0.0,1.0
2002-01-03,11.6,11.6,11.55,11.6,3500,5.27915298756867,5.27915298756867,5.25639801779467,5.27915298756867,7690.62766235506,0.0,1.0
2002-01-04,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-07,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-08,11.6,12.95,11.6,12.95,400,5.27915298756867,5.89353717146675,5.27915298756867,5.89353717146675,878.928875697722,0.0,1.0
2002-01-09,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-10,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-11,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-14,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-15,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-16,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-17,11.6,11.6,11.6,11.6,200,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,439.464437848861,0.0,1.0
2002-01-18,11.6,11.6,11.6,11.6,0,5.27915298756867,5.27915298756867,5.27915298756867,5.27915298756867,0,0.0,1.0
2002-01-22,12.64,12.64,11.6,11.6,1800,5.75245635886793,5.75245635886793,5.27915298756867,5.27915298756867,3955.17994063975,0.0,1.0
2002-01-23,11.55,11.55,11.55,11.55,200,5.25639801779467,5.25639801779467,5.25639801779467,5.25639801779467,439.464437848861,0.0,1.0
2002-01-24,11.55,11.55,11.55,11.55,0,5.25639801779467,5.25639801779467,5.25639801779467,5.25639801779467,0,0.0,1.0
2002-01-25,11.48,12.0,11.48,12.0,3500,5.22454106011106,5.46119274576069,5.22454106011106,5.46119274576069,7690.62766235507,0.0,1.0
2002-01-28,12.25,12.25,11.65,11.65,2800,5.57496759463071,5.57496759463071,5.30190795734267,5.30190795734267,6152.50212988405,0.0,1.0
2002-01-29,12.0,12.0,12.0,12.0,200,5.46119274576069,5.46119274576069,5.46119274576069,5.46119274576069,439.464437848861,0.0,1.0
2002-01-30,12.0,12.0,12.0,12.0,500,5.46119274576069,5.46119274576069,5.46119274576069,5.46119274576069,1098.66109462215,0.0,1.0
2002-01-31,12.0,12.0,12.0,12.0,1000,5.46119274576069,5.46119274576069,5.46119274576069,5.46119274576069,2197.32218924431,0.0,1.0
2002-02-01,12.0,12.0,12.0,12.0,0,5.46119274576069,5.46119274576069,5.46119274576069,5.46119274576069,0,0.0,1.0
2002-02-04,12.0,12.0,12.0,12.0,1900,5.46119274576069,5.46119274576069,5.46119274576069,5.46119274576069,4174.91215956418,0.0,1.0
2002-02-05,12.5,12.5,12.5,12.5,300,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,659.196656773291,0.0,1.0
2002-02-06,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2002-02-07,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2002-02-08,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2002-02-11,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2002-02-12,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2002-02-13,12.5,12.5,12.5,12.5,0,5.68874244350072,5.68874244350072,5.68874244350072,5.68874244350072,0,0.0,1.0
2002-02-14,12.25,12.9,11.5,12.9,2500,5.57496759463071,5.87078220169275,5.23364304802067,5.87078220169275,5493.30547311076,0.0,1.0
2002-02-15,12.25,12.25,12.25,12.25,0,5.57496759463071,5.57496759463071,5.57496759463071,5.57496759463071,0,0.0,1.0
2002-02-19,12.25,12.25,12.25,12.25,0,5.57496759463071,5.57496759463071,5.57496759463071,5.57496759463071,0,0.0,1.0
2002-02-20,12.25,12.25,12.25,12.25,0,5.57496759463071,5.57496759463071,5.57496759463071,5.57496759463071,0,0.0,1.0
2002-02-21,11.5,11.5,11.5,11.5,100,5.23364304802067,5.23364304802067,5.23364304802067,5.23364304802067,219.73221892443,0.0,1.0
2002-02-22,11.5,11.5,11.5,11.5,400,5.23364304802067,5.23364304802067,5.23364304802067,5.23364304802067,878.928875697721,0.0,1.0
2002-02-25,12.51,12.51,11.5,11.5,1100,5.69329343745552,5.69329343745552,5.23364304802067,5.23364304802067,2417.05440816874,0.0,1.0
2002-02-26,12.15,12.4,12.15,12.4,700,5.5294576550827,5.64323250395272,5.5294576550827,5.64323250395272,1538.12553247101,0.0,1.0
2002-02-27,12.45,12.45,12.45,12.45,100,5.66598747372672,5.66598747372672,5.66598747372672,5.66598747372672,219.73221892443,0.0,1.0
2002-02-28,12.35,12.35,12.35,12.35,600,5.62047753417871,5.62047753417871,5.62047753417871,5.62047753417871,1318.39331354658,0.0,1.0
2002-03-01,12.9,12.9,12.35,12.35,3400,5.87078220169275,5.87078220169275,5.62047753417871,5.62047753417871,7470.89544343063,0.0,1.0
2002-03-04,12.95,12.95,12.95,12.95,200,5.89353717146675,5.89353717146675,5.89353717146675,5.89353717146675,439.464437848861,0.0,1.0
2002-03-05,12.95,12.95,12.95,12.95,600,5.89353717146675,5.89353717146675,5.89353717146675,5.89353717146675,1318.39331354658,0.0,1.0
2002-03-06,12.75,12.75,12.75,12.75,300,5.80251729237074,5.80251729237074,5.80251729237074,5.80251729237074,659.196656773291,0.0,1.0
2002-03-07,12.64,12.64,12.64,12.64,0,5.80251729237074,5.80251729237074,5.80251729237074,5.80251729237074,0,0.11,1.0
2002-03-08,12.85,13.0,12.85,12.95,1800,5.89891987396867,5.96777886082433,5.89891987396867,5.94482586520578,3921.05681958325,0.0,1.0
2002-03-11,12.3,12.3,12.3,12.3,800,5.64643692216456,5.64643692216456,5.64643692216456,5.64643692216456,1742.69191981478,0.0,1.0
2002-03-12,12.5,12.5,12.5,12.5,100,5.73824890463878,5.73824890463878,5.73824890463878,5.73824890463878,217.836489976847,0.0,1.0
2002-03-13,12.5,12.5,12.5,12.5,0,5.73824890463878,5.73824890463878,5.73824890463878,5.73824890463878,0,0.0,1.0
2002-03-14,12.5,12.5,12.5,12.5,0,5.73824890463878,5.73824890463878,5.73824890463878,5.73824890463878,0,0.0,1.0
2002-03-15,12.65,12.8,12.65,12.8,17600,5.80710789149445,5.87596687835011,5.80710789149445,5.87596687835011,38339.2222359251,0.0,1.0
2002-03-18,12.7,12.7,12.7,12.7,400,5.830060887113,5.830060887113,5.830060887113,5.830060887113,871.345959907389,0.0,1.0
2002-03-19,12.7,12.7,12.7,12.7,100,5.830060887113,5.830060887113,5.830060887113,5.830060887113,217.836489976847,0.0,1.0
2002-03-20,12.7,12.7,12.7,12.7,0,5.830060887113,5.830060887113,5.830060887113,5.830060887113,0,0.0,1.0
2002-03-21,12.25,12.25,12.25,12.25,800,5.62348392654601,5.62348392654601,5.62348392654601,5.62348392654601,1742.69191981478,0.0,1.0
2002-03-22,12.4,12.4,12.08,12.08,2800,5.69234291340167,5.69234291340167,5.54544374144292,5.54544374144292,6099.42171935172,0.0,1.0
2002-03-25,12.4,12.4,12.4,12.4,600,5.69234291340167,5.69234291340167,5.69234291340167,5.69234291340167,1307.01893986108,0.0,1.0
2002-03-26,12.75,12.75,12.38,12.6,1200,5.85301388273156,5.85301388273156,5.68316171515425,5.78415489587589,2614.03787972216,0.0,1.0
2002-03-27,12.75,12.75,12.75,12.75,0,5.85301388273156,5.85301388273156,5.85301388273156,5.85301388273156,0,0.0,1.0
2002-03-28,12.75,12.75,12.75,12.75,100,5.85301388273156,5.85301388273156,5.85301388273156,5.85301388273156,217.836489976847,0.0,1.0
2002-04-01,12.75,13.0,12.75,13.0,5600,5.85301388273156,5.96777886082433,5.85301388273156,5.96777886082433,12198.8434387034,0.0,1.0
2002-04-02,13.0,13.0,12.85,12.85,8600,5.96777886082433,5.96777886082433,5.89891987396867,5.89891987396867,18733.9381380089,0.0,1.0
2002-04-03,13.0,13.0,13.0,13.0,0,5.96777886082433,5.96777886082433,5.96777886082433,5.96777886082433,0,0.0,1.0
2002-04-04,13.75,13.9,12.8,12.8,3200,6.31207379510266,6.38093278195833,5.87596687835011,5.87596687835011,6970.76767925911,0.0,1.0
2002-04-05,14.75,14.75,13.75,13.75,3400,6.77113370747376,6.77113370747376,6.31207379510266,6.31207379510266,7406.4406592128,0.0,1.0
2002-04-08,14.9,14.9,14.9,14.9,200,6.83999269432943,6.83999269432943,6.83999269432943,6.83999269432943,435.672979953694,0.0,1.0
2002-04-09,14.9,14.9,14.9,14.9,500,6.83999269432943,6.83999269432943,6.83999269432943,6.83999269432943,1089.18244988424,0.0,1.0
2002-04-10,15.0,15.0,15.0,15.0,300,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,653.509469930541,0.0,1.0
2002-04-11,14.85,14.85,14.1,14.1,900,6.81703969871087,6.81703969871087,6.47274476443255,6.47274476443255,1960.52840979163,0.0,1.0
2002-04-12,14.85,14.85,14.85,14.85,0,6.81703969871087,6.81703969871087,6.81703969871087,6.81703969871087,0,0.0,1.0
2002-04-15,14.5,14.5,14.5,14.5,100,6.65636872938099,6.65636872938099,6.65636872938099,6.65636872938099,217.836489976847,0.0,1.0
2002-04-16,15.0,15.0,14.5,14.5,2100,6.88589868556654,6.88589868556654,6.65636872938099,6.65636872938099,4574.56628951379,0.0,1.0
2002-04-17,16.2,17.0,15.0,15.0,5100,7.43677058041186,7.80401851030874,6.88589868556654,6.88589868556654,11109.6609888192,0.0,1.0
2002-04-18,16.2,16.2,16.2,16.2,400,7.43677058041186,7.43677058041186,7.43677058041186,7.43677058041186,871.345959907389,0.0,1.0
2002-04-19,15.5,15.83,15.5,15.83,900,7.11542864175209,7.26691841283455,7.11542864175209,7.26691841283455,1960.52840979162,0.0,1.0
2002-04-22,15.5,15.5,15.5,15.5,0,7.11542864175209,7.11542864175209,7.11542864175209,7.11542864175209,0,0.0,1.0
2002-04-23,16.5,16.5,16.5,16.5,1000,7.57448855412319,7.57448855412319,7.57448855412319,7.57448855412319,2178.36489976847,0.0,1.0
2002-04-24,15.75,16.5,15.75,16.5,2000,7.23019361984487,7.57448855412319,7.23019361984487,7.57448855412319,4356.72979953694,0.0,1.0
2002-04-25,15.75,15.75,15.75,15.75,0,7.23019361984487,7.23019361984487,7.23019361984487,7.23019361984487,0,0.0,1.0
2002-04-26,15.75,15.75,15.75,15.75,0,7.23019361984487,7.23019361984487,7.23019361984487,7.23019361984487,0,0.0,1.0
2002-04-29,14.63,15.9,14.6,15.9,1700,6.71604651798923,7.29905260670053,6.7022747206181,7.29905260670053,3703.2203296064,0.0,1.0
2002-04-30,13.5,14.78,13.11,14.78,3400,6.19730881700989,6.7849055048449,6.01827545118516,6.7849055048449,7406.4406592128,0.0,1.0
2002-05-01,14.05,14.05,14.05,14.05,400,6.44979176881399,6.44979176881399,6.44979176881399,6.44979176881399,871.345959907389,0.0,1.0
2002-05-02,14.25,14.5,14.25,14.25,600,6.54160375128821,6.65636872938099,6.54160375128821,6.54160375128821,1307.01893986108,0.0,1.0
2002-05-03,14.0,14.0,13.5,14.0,2400,6.42683877319544,6.42683877319544,6.19730881700989,6.42683877319544,5228.07575944433,0.0,1.0
2002-05-06,14.1,14.1,14.1,14.1,800,6.47274476443255,6.47274476443255,6.47274476443255,6.47274476443255,1742.69191981478,0.0,1.0
2002-05-07,14.1,14.1,14.1,14.1,100,6.47274476443255,6.47274476443255,6.47274476443255,6.47274476443255,217.836489976847,0.0,1.0
2002-05-08,14.25,14.25,14.25,14.25,400,6.54160375128821,6.54160375128821,6.54160375128821,6.54160375128821,871.345959907389,0.0,1.0
2002-05-09,14.0,14.25,13.53,13.99,3100,6.42683877319544,6.54160375128821,6.21108061438102,6.42224817407173,6752.93118928226,0.0,1.0
2002-05-10,13.0,13.75,12.11,13.75,2000,5.96777886082433,6.31207379510266,5.55921553881405,6.31207379510266,4356.72979953694,0.0,1.0
2002-05-13,14.05,14.05,13.5,13.5,1200,6.44979176881399,6.44979176881399,6.19730881700989,6.19730881700989,2614.03787972217,0.0,1.0
2002-05-14,14.55,14.55,14.3,14.3,2200,6.67932172499954,6.67932172499954,6.56455674690677,6.56455674690677,4792.40277949064,0.0,1.0
2002-05-15,15.0,15.2,15.0,15.2,2700,6.88589868556654,6.97771066804076,6.88589868556654,6.97771066804076,5881.58522937487,0.0,1.0
2002-05-16,15.0,15.0,15.0,15.0,200,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,435.672979953694,0.0,1.0
2002-05-17,15.0,15.0,15.0,15.0,0,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,0,0.0,1.0
2002-05-20,15.0,15.0,15.0,15.0,100,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,217.836489976847,0.0,1.0
2002-05-21,15.0,15.0,14.5,15.0,1000,6.88589868556654,6.88589868556654,6.65636872938099,6.88589868556654,2178.36489976847,0.0,1.0
2002-05-22,15.0,15.0,15.0,15.0,0,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,0,0.0,1.0
2002-05-23,15.0,15.0,15.0,15.0,0,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,0,0.0,1.0
2002-05-24,15.0,15.0,15.0,15.0,0,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,0,0.0,1.0
2002-05-28,15.0,15.0,15.0,15.0,0,6.88589868556654,6.88589868556654,6.88589868556654,6.88589868556654,0,0.0,1.0
2002-05-29,14.99,14.99,14.99,14.99,700,6.88130808644283,6.88130808644283,6.88130808644283,6.88130808644283,1524.85542983793,0.0,1.0
2002-05-30,14.5,14.6,14.5,14.6,600,6.65636872938099,6.7022747206181,6.65636872938099,6.7022747206181,1307.01893986108,0.0,1.0
2002-05-31,14.45,14.5,14.45,14.5,800,6.63341573376243,6.65636872938099,6.63341573376243,6.65636872938099,1742.69191981478,0.0,1.0
2002-06-03,14.45,14.45,14.45,14.45,0,6.63341573376243,6.63341573376243,6.63341573376243,6.63341573376243,0,0.0,1.0
2002-06-04,14.45,14.45,14.45,14.45,0,6.63341573376243,6.63341573376243,6.63341573376243,6.63341573376243,0,0.0,1.0
2002-06-05,14.4,14.4,14.15,14.15,300,6.61046273814388,6.61046273814388,6.4956977600511,6.4956977600511,653.509469930541,0.0,1.0
2002-06-06,14.29,14.29,14.29,14.29,0,6.61046273814388,6.61046273814388,6.61046273814388,6.61046273814388,0,0.11,1.0
2002-06-07,14.29,14.29,14.29,14.29,0,6.61046273814388,6.61046273814388,6.61046273814388,6.61046273814388,0,0.0,1.0
2002-06-10,14.1,14.1,14.1,14.1,200,6.52256995156254,6.52256995156254,6.52256995156254,6.52256995156254,432.344922467937,0.0,1.0
2002-06-11,14.5,14.5,14.37,14.37,1400,6.70760739699694,6.70760739699694,6.64747022723076,6.64747022723076,3026.41445727556,0.0,1.0
2002-06-12,14.12,14.13,14.12,14.13,2200,6.53182182383426,6.53644775997012,6.53182182383426,6.53644775997012,4755.7941471473,0.0,1.0
2002-06-13,14.2,14.2,14.2,14.2,100,6.56882931292114,6.56882931292114,6.56882931292114,6.56882931292114,216.172461233968,0.0,1.0
2002-06-14,14.2,14.2,14.2,14.2,0,6.56882931292114,6.56882931292114,6.56882931292114,6.56882931292114,0,0.0,1.0
2002-06-17,14.2,14.2,14.2,14.2,0,6.56882931292114,6.56882931292114,6.56882931292114,6.56882931292114,0,0.0,1.0
2002-06-18,14.2,14.2,14.2,14.2,0,6.56882931292114,6.56882931292114,6.56882931292114,6.56882931292114,0,0.0,1.0
2002-06-19,14.2,14.2,14.2,14.2,0,6.56882931292114,6.56882931292114,6.56882931292114,6.56882931292114,0,0.0,1.0
2002-06-20,14.1,14.1,14.05,14.05,1000,6.52256995156254,6.52256995156254,6.49944027088324,6.49944027088324,2161.72461233968,0.0,1.0
2002-06-21,13.25,13.55,13.25,13.55,1900,6.12936538001444,6.26814346409024,6.12936538001444,6.26814346409024,4107.2767634454,0.0,1.0
2002-06-24,13.3,13.3,13.3,13.3,700,6.15249506069374,6.15249506069374,6.15249506069374,6.15249506069374,1513.20722863778,0.0,1.0
2002-06-25,13.3,13.3,13.3,13.3,0,6.15249506069374,6.15249506069374,6.15249506069374,6.15249506069374,0,0.0,1.0
2002-06-26,13.87,14.0,13.86,14.0,800,6.41617342043776,6.47631059020394,6.4115474843019,6.47631059020394,1729.37968987175,0.0,1.0
2002-06-27,13.87,13.87,13.87,13.87,0,6.41617342043776,6.41617342043776,6.41617342043776,6.41617342043776,0,0.0,1.0
2002-06-28,14.5,14.5,14.5,14.5,700,6.70760739699694,6.70760739699694,6.70760739699694,6.70760739699694,1513.20722863778,0.0,1.0
2002-07-01,14.5,14.5,14.5,14.5,300,6.70760739699694,6.70760739699694,6.70760739699694,6.70760739699694,648.517383701905,0.0,1.0
2002-07-02,14.4,14.5,14.3,14.49,5000,6.66134803563834,6.70760739699694,6.61508867427974,6.70298146086108,10808.6230616984,0.0,1.0
2002-07-03,14.4,14.4,14.4,14.4,0,6.66134803563834,6.66134803563834,6.66134803563834,6.66134803563834,0,0.0,1.0
2002-07-05,14.4,14.4,14.4,14.4,0,6.66134803563834,6.66134803563834,6.66134803563834,6.66134803563834,0,0.0,1.0
2002-07-08,13.65,13.76,13.65,13.76,1200,6.31440282544884,6.3652881229433,6.31440282544884,6.3652881229433,2594.06953480762,0.0,1.0
2002-07-09,13.65,13.65,13.65,13.65,0,6.31440282544884,6.31440282544884,6.31440282544884,6.31440282544884,0,0.0,1.0
2002-07-10,13.23,13.23,13.23,13.23,300,6.12011350774272,6.12011350774272,6.12011350774272,6.12011350774272,648.517383701906,0.0,1.0
2002-07-11,13.21,13.21,13.21,13.21,300,6.110861635471,6.110861635471,6.110861635471,6.110861635471,648.517383701905,0.0,1.0
2002-07-12,13.9,13.9,13.55,13.55,3200,6.43005122884534,6.43005122884534,6.26814346409024,6.26814346409024,6917.51875948699,0.0,1.0
2002-07-15,13.9,13.9,13.9,13.9,0,6.43005122884534,6.43005122884534,6.43005122884534,6.43005122884534,0,0.0,1.0
2002-07-16,14.15,14.15,13.65,13.65,1300,6.54569963224184,6.54569963224184,6.31440282544884,6.31440282544884,2810.24199604159,0.0,1.0
2002-07-17,14.3,14.3,13.71,14.3,1000,6.61508867427974,6.61508867427974,6.342158442264,6.61508867427974,2161.72461233968,0.0,1.0
2002-07-18,13.35,13.6,13.35,13.6,600,6.17562474137304,6.29127314476954,6.17562474137304,6.29127314476954,1297.03476740381,0.0,1.0
2002-07-19,13.35,13.35,13.35,13.35,0,6.17562474137304,6.17562474137304,6.17562474137304,6.17562474137304,0,0.0,1.0
2002-07-22,13.15,13.15,13.15,13.15,400,6.08310601865584,6.08310601865584,6.08310601865584,6.08310601865584,864.689844935874,0.0,1.0
2002-07-23,13.46,13.46,13.46,13.46,900,6.2265100388675,6.2265100388675,6.2265100388675,6.2265100388675,1945.55215110572,0.0,1.0
2002-07-24,13.45,13.46,13.45,13.46,800,6.22188410273164,6.2265100388675,6.22188410273164,6.2265100388675,1729.37968987175,0.0,1.0
2002-07-25,13.45,13.45,13.45,13.45,0,6.22188410273164,6.22188410273164,6.22188410273164,6.22188410273164,0,0.0,1.0
2002-07-26,13.45,13.45,13.45,13.45,0,6.22188410273164,6.22188410273164,6.22188410273164,6.22188410273164,0,0.0,1.0
2002-07-29,14.75,14.75,14.0,14.0,400,6.82325580039343,6.82325580039343,6.47631059020394,6.47631059020394,864.689844935874,0.0,1.0
2002-07-30,13.0,13.51,13.0,13.5,2100,6.01371697661794,6.2496397195468,6.01371697661794,6.24501378341094,4539.62168591334,0.0,1.0
2002-07-31,13.0,13.0,13.0,13.0,0,6.01371697661794,6.01371697661794,6.01371697661794,6.01371697661794,0,0.0,1.0
2002-08-01,14.25,14.25,14.24,14.24,5100,6.59195899360044,6.59195899360044,6.58733305746458,6.58733305746458,11024.7955229324,0.0,1.0
2002-08-02,14.0,14.0,14.0,14.0,800,6.47631059020394,6.47631059020394,6.47631059020394,6.47631059020394,1729.37968987175,0.0,1.0
2002-08-05,14.0,14.0,14.0,14.0,0,6.47631059020394,6.47631059020394,6.47631059020394,6.47631059020394,0,0.0,1.0
2002-08-06,13.0,14.0,13.0,13.85,1000,6.01371697661794,6.47631059020394,6.01371697661794,6.40692154816604,2161.72461233969,0.0,1.0
2002-08-07,13.0,13.0,13.0,13.0,0,6.01371697661794,6.01371697661794,6.01371697661794,6.01371697661794,0,0.0,1.0
2002-08-08,13.0,13.0,13.0,13.0,0,6.01371697661794,6.01371697661794,6.01371697661794,6.01371697661794,0,0.0,1.0
2002-08-09,13.0,13.0,13.0,13.0,0,6.01371697661794,6.01371697661794,6.01371697661794,6.01371697661794,0,0.0,1.0
2002-08-12,13.0,13.5,13.0,13.5,700,6.01371697661794,6.24501378341094,6.01371697661794,6.24501378341094,1513.20722863778,0.0,1.0
2002-08-13,14.5,14.5,14.5,14.5,500,6.70760739699694,6.70760739699694,6.70760739699694,6.70760739699694,1080.86230616984,0.0,1.0
2002-08-14,14.5,14.5,14.5,14.5,0,6.70760739699694,6.70760739699694,6.70760739699694,6.70760739699694,0,0.0,1.0
2002-08-15,14.5,14.5,14.5,14.5,0,6.70760739699694,6.70760739699694,6.70760739699694,6.70760739699694,0,0.0,1.0
2002-08-16,14.24,14.24,14.24,14.24,1200,6.58733305746458,6.58733305746458,6.58733305746458,6.58733305746458,2594.06953480762,0.0,1.0
2002-08-19,14.24,14.24,14.24,14.24,0,6.58733305746458,6.58733305746458,6.58733305746458,6.58733305746458,0,0.0,1.0
2002-08-20,14.0,14.0,13.26,13.26,400,6.47631059020394,6.47631059020394,6.1339913161503,6.1339913161503,864.689844935874,0.0,1.0
2002-08-21,14.0,14.0,14.0,14.0,200,6.47631059020394,6.47631059020394,6.47631059020394,6.47631059020394,432.344922467937,0.0,1.0
2002-08-22,14.01,14.01,14.0,14.0,1200,6.4809365263398,6.4809365263398,6.47631059020394,6.47631059020394,2594.06953480762,0.0,1.0
2002-08-23,14.01,14.01,14.01,14.01,0,6.4809365263398,6.4809365263398,6.4809365263398,6.4809365263398,0,0.0,1.0
2002-08-26,14.0,14.01,14.0,14.0,1300,6.47631059020394,6.4809365263398,6.47631059020394,6.47631059020394,2810.24199604159,0.0,1.0
2002-08-27,14.25,14.25,14.0,14.0,400,6.59195899360044,6.59195899360044,6.47631059020394,6.47631059020394,864.689844935873,0.0,1.0
2002-08-28,14.25,14.25,14.25,14.25,0,6.59195899360044,6.59195899360044,6.59195899360044,6.59195899360044,0,0.0,1.0
2002-08-29,14.25,14.25,14.25,14.25,0,6.59195899360044,6.59195899360044,6.59195899360044,6.59195899360044,0,0.0,1.0
2002-08-30,14.25,14.25,14.25,14.25,500,6.59195899360044,6.59195899360044,6.59195899360044,6.59195899360044,1080.86230616984,0.0,1.0
2002-09-03,14.25,14.25,14.25,14.25,0,6.59195899360044,6.59195899360044,6.59195899360044,6.59195899360044,0,0.0,1.0
2002-09-04,14.25,14.25,14.25,14.25,0,6.59195899360044,6.59195899360044,6.59195899360044,6.59195899360044,0,0.0,1.0
2002-09-05,14.25,14.25,14.25,14.25,0,6.59195899360044,6.59195899360044,6.59195899360044,6.59195899360044,0,0.0,1.0
2002-09-06,14.14,14.14,14.14,14.14,0,6.59195899360044,6.59195899360044,6.59195899360044,6.59195899360044,0,0.11,1.0
2002-09-09,13.0,13.0,13.0,13.0,100,6.06049978195231,6.06049978195231,6.06049978195231,6.06049978195231,214.503761533215,0.0,1.0
2002-09-10,13.0,13.0,13.0,13.0,0,6.06049978195231,6.06049978195231,6.06049978195231,6.06049978195231,0,0.0,1.0
2002-09-11,13.0,13.0,13.0,13.0,0,6.06049978195231,6.06049978195231,6.06049978195231,6.06049978195231,0,0.0,1.0
2002-09-12,13.0,13.0,13.0,13.0,0,6.06049978195231,6.06049978195231,6.06049978195231,6.06049978195231,0,0.0,1.0
2002-09-13,13.1,13.1,13.1,13.1,500,6.10711901104425,6.10711901104425,6.10711901104425,6.10711901104425,1072.51880766608,0.0,1.0
2002-09-16,13.1,13.1,13.1,13.1,0,6.10711901104425,6.10711901104425,6.10711901104425,6.10711901104425,0,0.0,1.0
2002-09-17,13.1,13.1,13.1,13.1,0,6.10711901104425,6.10711901104425,6.10711901104425,6.10711901104425,0,0.0,1.0
2002-09-18,13.25,13.25,13.25,13.25,500,6.17704785468216,6.17704785468216,6.17704785468216,6.17704785468216,1072.51880766608,0.0,1.0
2002-09-19,13.25,13.25,13.25,13.25,0,6.17704785468216,6.17704785468216,6.17704785468216,6.17704785468216,0,0.0,1.0
2002-09-20,13.25,13.25,13.25,13.25,400,6.17704785468216,6.17704785468216,6.17704785468216,6.17704785468216,858.015046132861,0.0,1.0
2002-09-23,13.25,13.25,13.25,13.25,0,6.17704785468216,6.17704785468216,6.17704785468216,6.17704785468216,0,0.0,1.0
2002-09-24,13.25,13.25,13.25,13.25,700,6.17704785468216,6.17704785468216,6.17704785468216,6.17704785468216,1501.52633073251,0.0,1.0
2002-09-25,13.55,13.55,13.25,13.25,1200,6.31690554195799,6.31690554195799,6.17704785468216,6.17704785468216,2574.04513839858,0.0,1.0
2002-09-26,13.75,13.75,13.75,13.75,100,6.41014400014187,6.41014400014187,6.41014400014187,6.41014400014187,214.503761533215,0.0,1.0
2002-09-27,13.31,13.31,13.25,13.26,800,6.20501939213733,6.20501939213733,6.17704785468216,6.18170977759136,1716.03009226572,0.0,1.0
2002-09-30,13.26,13.31,13.26,13.26,700,6.18170977759136,6.20501939213733,6.18170977759136,6.18170977759136,1501.5263307325,0.0,1.0
2002-10-01,13.31,13.31,13.26,13.26,1000,6.20501939213733,6.20501939213733,6.18170977759136,6.18170977759136,2145.03761533215,0.0,1.0
2002-10-02,13.31,13.31,13.31,13.31,0,6.20501939213733,6.20501939213733,6.20501939213733,6.20501939213733,0,0.0,1.0
2002-10-03,13.31,13.31,13.31,13.31,0,6.20501939213733,6.20501939213733,6.20501939213733,6.20501939213733,0,0.0,1.0
2002-10-04,13.31,13.31,13.31,13.31,0,6.20501939213733,6.20501939213733,6.20501939213733,6.20501939213733,0,0.0,1.0
2002-10-07,13.26,13.26,13.26,13.26,200,6.18170977759136,6.18170977759136,6.18170977759136,6.18170977759136,429.00752306643,0.0,1.0
2002-10-08,13.26,13.26,13.26,13.26,0,6.18170977759136,6.18170977759136,6.18170977759136,6.18170977759136,0,0.0,1.0
2002-10-09,13.31,13.31,13.26,13.27,1400,6.20501939213733,6.20501939213733,6.18170977759136,6.18637170050055,3003.05266146501,0.0,1.0
2002-10-10,13.36,13.36,13.31,13.31,2400,6.2283290066833,6.2283290066833,6.20501939213733,6.20501939213733,5148.09027679716,0.0,1.0
2002-10-11,13.55,13.55,13.26,13.26,2400,6.31690554195799,6.31690554195799,6.18170977759136,6.18170977759136,5148.09027679716,0.0,1.0
2002-10-14,13.55,13.55,13.55,13.55,0,6.31690554195799,6.31690554195799,6.31690554195799,6.31690554195799,0,0.0,1.0
2002-10-15,13.55,13.55,13.55,13.55,0,6.31690554195799,6.31690554195799,6.31690554195799,6.31690554195799,0,0.0,1.0
2002-10-16,13.55,13.55,13.55,13.55,0,6.31690554195799,6.31690554195799,6.31690554195799,6.31690554195799,0,0.0,1.0
2002-10-17,13.55,13.55,13.55,13.55,0,6.31690554195799,6.31690554195799,6.31690554195799,6.31690554195799,0,0.0,1.0
2002-10-18,13.55,13.55,13.55,13.55,0,6.31690554195799,6.31690554195799,6.31690554195799,6.31690554195799,0,0.0,1.0
2002-10-21,13.6,13.6,13.5,13.5,3000,6.34021515650396,6.34021515650396,6.29359592741202,6.29359592741202,6435.11284599645,0.0,1.0
2002-10-22,14.5,14.5,13.75,13.75,2600,6.75978821833142,6.75978821833142,6.41014400014187,6.41014400014187,5577.09779986359,0.0,1.0
2002-10-23,13.6,13.6,13.6,13.6,100,6.34021515650396,6.34021515650396,6.34021515650396,6.34021515650396,214.503761533215,0.0,1.0
2002-10-24,14.0,14.0,14.0,14.0,400,6.52669207287172,6.52669207287172,6.52669207287172,6.52669207287172,858.01504613286,0.0,1.0
2002-10-25,14.0,14.0,14.0,14.0,0,6.52669207287172,6.52669207287172,6.52669207287172,6.52669207287172,0,0.0,1.0
2002-10-28,14.0,14.0,14.0,14.0,0,6.52669207287172,6.52669207287172,6.52669207287172,6.52669207287172,0,0.0,1.0
2002-10-29,14.0,14.0,14.0,14.0,0,6.52669207287172,6.52669207287172,6.52669207287172,6.52669207287172,0,0.0,1.0
2002-10-30,14.0,14.0,14.0,14.0,0,6.52669207287172,6.52669207287172,6.52669207287172,6.52669207287172,0,0.0,1.0
2002-10-31,13.9,13.9,13.9,13.9,800,6.48007284377978,6.48007284377978,6.48007284377978,6.48007284377978,1716.03009226572,0.0,1.0
2002-11-01,13.9,13.9,13.9,13.9,400,6.48007284377978,6.48007284377978,6.48007284377978,6.48007284377978,858.01504613286,0.0,1.0
2002-11-04,13.25,13.5,13.25,13.5,1100,6.17704785468216,6.29359592741202,6.17704785468216,6.29359592741202,2359.54137686537,0.0,1.0
2002-11-05,13.8,13.8,13.8,13.8,800,6.43345361468784,6.43345361468784,6.43345361468784,6.43345361468784,1716.03009226572,0.0,1.0
2002-11-06,13.8,13.8,13.8,13.8,0,6.43345361468784,6.43345361468784,6.43345361468784,6.43345361468784,0,0.0,1.0
2002-11-07,13.8,13.8,13.8,13.8,0,6.43345361468784,6.43345361468784,6.43345361468784,6.43345361468784,0,0.0,1.0
2002-11-08,13.8,13.8,13.8,13.8,0,6.43345361468784,6.43345361468784,6.43345361468784,6.43345361468784,0,0.0,1.0
2002-11-11,13.8,13.8,13.8,13.8,0,6.43345361468784,6.43345361468784,6.43345361468784,6.43345361468784,0,0.0,1.0
2002-11-12,13.8,13.8,13.8,13.8,0,6.43345361468784,6.43345361468784,6.43345361468784,6.43345361468784,0,0.0,1.0
2002-11-13,13.8,13.8,13.8,13.8,0,6.43345361468784,6.43345361468784,6.43345361468784,6.43345361468784,0,0.0,1.0
2002-11-14,13.45,13.45,13.45,13.45,600,6.27028631286604,6.27028631286604,6.27028631286604,6.27028631286604,1287.02256919929,0.0,1.0
2002-11-15,13.72,13.72,12.3,13.29,2400,6.39615823141429,6.39615823141429,5.73416517830873,6.19569554631894,5148.09027679716,0.0,1.0
2002-11-18,13.7,13.7,13.7,13.7,100,6.3868343855959,6.3868343855959,6.3868343855959,6.3868343855959,214.503761533215,0.0,1.0
2002-11-19,13.75,13.75,13.73,13.73,600,6.41014400014187,6.41014400014187,6.40082015432348,6.40082015432348,1287.02256919929,0.0,1.0
2002-11-20,13.75,13.75,13.75,13.75,1000,6.41014400014187,6.41014400014187,6.41014400014187,6.41014400014187,2145.03761533215,0.0,1.0
2002-11-21,13.93,13.93,13.83,13.83,500,6.49405861250736,6.49405861250736,6.44743938341542,6.44743938341542,1072.51880766607,0.0,1.0
2002-11-22,13.93,13.93,13.93,13.93,0,6.49405861250736,6.49405861250736,6.49405861250736,6.49405861250736,0,0.0,1.0
2002-11-25,13.93,13.93,13.93,13.93,0,6.49405861250736,6.49405861250736,6.49405861250736,6.49405861250736,0,0.0,1.0
2002-11-26,13.93,13.93,13.93,13.93,0,6.49405861250736,6.49405861250736,6.49405861250736,6.49405861250736,0,0.0,1.0
2002-11-27,13.93,13.93,13.93,13.93,0,6.49405861250736,6.49405861250736,6.49405861250736,6.49405861250736,0,0.0,1.0
2002-11-29,13.75,13.75,13.75,13.75,200,6.41014400014187,6.41014400014187,6.41014400014187,6.41014400014187,429.00752306643,0.0,1.0
2002-12-02,13.75,13.75,13.75,13.75,0,6.41014400014187,6.41014400014187,6.41014400014187,6.41014400014187,0,0.0,1.0
2002-12-03,14.0,14.0,13.91,13.91,1000,6.52669207287172,6.52669207287172,6.48473476668897,6.48473476668897,2145.03761533215,0.0,1.0
2002-12-04,14.0,14.0,13.75,14.0,3500,6.52669207287172,6.52669207287172,6.41014400014187,6.52669207287172,7507.63165366252,0.0,1.0
2002-12-05,13.97,14.0,13.97,14.0,2100,6.51270630414414,6.52669207287172,6.51270630414414,6.52669207287172,4504.57899219751,0.0,1.0
2002-12-06,14.0,14.0,14.0,14.0,200,6.57797322487285,6.57797322487285,6.57797322487285,6.57797322487285,425.663027847628,0.11,1.0
2002-12-09,14.0,14.0,14.0,14.0,100,6.57797322487285,6.57797322487285,6.57797322487285,6.57797322487285,212.831513923814,0.0,1.0
2002-12-10,13.45,13.99,13.45,13.99,2200,6.31955284818142,6.57327467256937,6.31955284818142,6.57327467256937,4682.2933063239,0.0,1.0
2002-12-11,13.45,13.45,13.45,13.45,0,6.31955284818142,6.31955284818142,6.31955284818142,6.31955284818142,0,0.0,1.0
2002-12-12,13.75,13.75,13.75,13.75,500,6.46050941728584,6.46050941728584,6.46050941728584,6.46050941728584,1064.15756961907,0.0,1.0
2002-12-13,13.6,13.6,13.6,13.6,200,6.39003113273363,6.39003113273363,6.39003113273363,6.39003113273363,425.663027847627,0.0,1.0
2002-12-16,13.6,13.6,13.6,13.6,0,6.39003113273363,6.39003113273363,6.39003113273363,6.39003113273363,0,0.0,1.0
2002-12-17,13.6,13.6,13.6,13.6,0,6.39003113273363,6.39003113273363,6.39003113273363,6.39003113273363,0,0.0,1.0
2002-12-18,13.44,13.46,13.44,13.46,200,6.31485429587794,6.3242514004849,6.31485429587794,6.3242514004849,425.663027847627,0.0,1.0
2002-12-19,13.4,13.4,13.4,13.4,1100,6.29606008666402,6.29606008666402,6.29606008666402,6.29606008666402,2341.14665316195,0.0,1.0
2002-12-20,12.98,13.23,12.21,13.23,2600,6.09872088991783,6.21618469750485,5.73693236254983,6.21618469750485,5533.61936201916,0.0,1.0
2002-12-23,13.4,13.4,12.97,12.97,4100,6.29606008666402,6.29606008666402,6.09402233761435,6.09402233761435,8726.09207087636,0.0,1.0
2002-12-24,13.0,13.35,12.87,13.35,1600,6.10811799452479,6.27256732514661,6.04703681457954,6.27256732514661,3405.30422278102,0.0,1.0
2002-12-26,13.64,13.64,13.57,13.59,600,6.40882534194755,6.40882534194755,6.37593547582319,6.38533258043015,1276.98908354288,0.0,1.0
2002-12-27,13.85,13.85,13.74,13.74,200,6.50749494032064,6.50749494032064,6.45581086498236,6.45581086498236,425.663027847628,0.0,1.0
2002-12-30,12.78,14.06,12.63,14.0,15500,6.00474984384822,6.60616453869374,5.93427155929601,6.57797322487285,32988.8846581911,0.0,1.0
2002-12-31,13.39,13.9,12.9,13.06,6400,6.29136153436054,6.53098770183805,6.06113247148999,6.13630930834568,13621.2168911241,0.0,1.0
2003-01-02,13.39,13.39,13.39,13.39,0,6.29136153436054,6.29136153436054,6.29136153436054,6.29136153436054,0,0.0,1.0
2003-01-03,13.39,13.39,13.39,13.39,0,6.29136153436054,6.29136153436054,6.29136153436054,6.29136153436054,0,0.0,1.0
2003-01-06,13.48,13.48,13.29,13.33,400,6.33364850509186,6.33364850509186,6.24437601132573,6.26317022053965,851.326055695255,0.0,1.0
2003-01-07,13.53,13.53,13.26,13.26,500,6.35714126660926,6.35714126660926,6.23028035441529,6.23028035441529,1064.15756961907,0.0,1.0
2003-01-08,13.5,13.5,13.5,13.5,200,6.34304560969882,6.34304560969882,6.34304560969882,6.34304560969882,425.663027847627,0.0,1.0
2003-01-09,13.27,13.27,13.27,13.27,400,6.23497890671877,6.23497890671877,6.23497890671877,6.23497890671877,851.326055695254,0.0,1.0
2003-01-10,13.45,13.45,13.35,13.35,2000,6.31955284818142,6.31955284818142,6.27256732514661,6.27256732514661,4256.63027847627,0.0,1.0
2003-01-13,13.33,13.45,13.33,13.45,11300,6.26317022053965,6.31955284818142,6.26317022053965,6.31955284818142,24049.961073391,0.0,1.0
2003-01-14,13.33,13.33,13.33,13.33,0,6.26317022053965,6.26317022053965,6.26317022053965,6.26317022053965,0,0.0,1.0
2003-01-15,13.43,13.43,13.43,13.43,500,6.31015574357446,6.31015574357446,6.31015574357446,6.31015574357446,1064.15756961907,0.0,1.0
2003-01-16,13.49,13.49,13.49,13.49,800,6.33834705739534,6.33834705739534,6.33834705739534,6.33834705739534,1702.65211139051,0.0,1.0
2003-01-17,13.4,13.4,13.4,13.4,1000,6.29606008666402,6.29606008666402,6.29606008666402,6.29606008666402,2128.31513923814,0.0,1.0
2003-01-21,13.53,13.53,13.53,13.53,100,6.35714126660926,6.35714126660926,6.35714126660926,6.35714126660926,212.831513923814,0.0,1.0
2003-01-22,13.45,13.45,13.45,13.45,300,6.31955284818142,6.31955284818142,6.31955284818142,6.31955284818142,638.494541771441,0.0,1.0
2003-01-23,13.45,13.45,13.45,13.45,0,6.31955284818142,6.31955284818142,6.31955284818142,6.31955284818142,0,0.0,1.0
2003-01-24,13.89,13.89,13.72,13.88,2200,6.52628914953457,6.52628914953457,6.4464137603754,6.52159059723109,4682.2933063239,0.0,1.0
2003-01-27,13.89,14.2,13.89,14.2,300,6.52628914953457,6.67194427094247,6.52628914953457,6.67194427094247,638.494541771441,0.0,1.0
2003-01-28,14.0,14.0,13.88,13.88,6000,6.57797322487285,6.57797322487285,6.52159059723109,6.52159059723109,12769.8908354288,0.0,1.0
2003-01-29,14.0,14.0,13.88,13.88,1100,6.57797322487285,6.57797322487285,6.52159059723109,6.52159059723109,2341.14665316195,0.0,1.0
2003-01-30,14.0,14.2,13.98,13.98,1400,6.57797322487285,6.67194427094247,6.56857612026589,6.56857612026589,2979.64119493339,0.0,1.0
2003-01-31,14.0,14.0,14.0,14.0,0,6.57797322487285,6.57797322487285,6.57797322487285,6.57797322487285,0,0.0,1.0
2003-02-03,13.26,13.74,13.26,13.74,300,6.23028035441529,6.45581086498236,6.23028035441529,6.45581086498236,638.494541771441,0.0,1.0
2003-02-04,13.26,13.26,13.26,13.26,0,6.23028035441529,6.23028035441529,6.23028035441529,6.23028035441529,0,0.0,1.0
2003-02-05,13.71,13.71,13.71,13.71,300,6.44171520807192,6.44171520807192,6.44171520807192,6.44171520807192,638.49454177144,0.0,1.0
2003-02-06,13.71,13.71,13.71,13.71,500,6.44171520807192,6.44171520807192,6.44171520807192,6.44171520807192,1064.15756961907,0.0,1.0
2003-02-07,13.71,13.71,13.71,13.71,0,6.44171520807192,6.44171520807192,6.44171520807192,6.44171520807192,0,0.0,1.0
2003-02-10,13.83,13.83,13.83,13.83,900,6.49809783571368,6.49809783571368,6.49809783571368,6.49809783571368,1915.48362531432,0.0,1.0
2003-02-11,13.94,13.94,13.94,13.94,1800,6.54978191105197,6.54978191105197,6.54978191105197,6.54978191105197,3830.96725062865,0.0,1.0
2003-02-12,13.81,14.3,13.25,13.8,6200,6.48870073110672,6.71892979397727,6.22558180211181,6.48400217880324,13195.5538632765,0.0,1.0
2003-02-13,13.68,13.68,13.68,13.68,400,6.42761955116147,6.42761955116147,6.42761955116147,6.42761955116147,851.326055695255,0.0,1.0
2003-02-14,13.68,13.68,13.68,13.68,0,6.42761955116147,6.42761955116147,6.42761955116147,6.42761955116147,0,0.0,1.0
2003-02-18,13.86,13.86,13.86,13.86,200,6.51219349262412,6.51219349262412,6.51219349262412,6.51219349262412,425.663027847628,0.0,1.0
2003-02-19,13.75,13.91,13.75,13.91,600,6.46050941728584,6.53568625414153,6.46050941728584,6.53568625414153,1276.98908354288,0.0,1.0
2003-02-20,13.99,13.99,13.99,13.99,100,6.57327467256937,6.57327467256937,6.57327467256937,6.57327467256937,212.831513923814,0.0,1.0
2003-02-21,13.7,13.95,13.7,13.95,800,6.43701665576843,6.55448046335545,6.43701665576843,6.55448046335545,1702.65211139051,0.0,1.0
2003-02-24,13.98,13.98,13.84,13.89,600,6.56857612026589,6.56857612026589,6.50279638801716,6.52628914953457,1276.98908354288,0.0,1.0
2003-02-25,13.51,13.82,13.51,13.82,800,6.3477441620023,6.4933992834102,6.3477441620023,6.4933992834102,1702.65211139051,0.0,1.0
2003-02-26,13.91,13.91,13.87,13.87,500,6.53568625414153,6.53568625414153,6.51689204492761,6.51689204492761,1064.15756961907,0.0,1.0
2003-02-27,13.91,13.91,13.91,13.91,0,6.53568625414153,6.53568625414153,6.53568625414153,6.53568625414153,0,0.0,1.0
2003-02-28,13.9,14.0,13.76,13.76,900,6.53098770183805,6.57797322487285,6.46520796958932,6.46520796958932,1915.48362531432,0.0,1.0
2003-03-03,13.62,13.84,13.62,13.84,1200,6.39942823734059,6.50279638801716,6.39942823734059,6.50279638801716,2553.97816708576,0.0,1.0
2003-03-04,13.58,13.58,13.58,13.58,100,6.38063402812667,6.38063402812667,6.38063402812667,6.38063402812667,212.831513923814,0.0,1.0
2003-03-05,13.58,13.58,13.58,13.58,0,6.38063402812667,6.38063402812667,6.38063402812667,6.38063402812667,0,0.0,1.0
2003-03-06,13.46,13.46,13.38,13.41,800,6.38063402812667,6.38063402812667,6.34271049749887,6.3569318214843,1687.60658463301,0.12,1.0
2003-03-07,13.46,13.46,13.46,13.46,0,6.38063402812667,6.38063402812667,6.38063402812667,6.38063402812667,0,0.0,1.0
2003-03-10,13.61,13.62,13.5,13.5,800,6.45174064805378,6.45648108938226,6.39959579344057,6.39959579344057,1687.60658463301,0.0,1.0
2003-03-11,13.47,13.47,13.47,13.47,500,6.38537446945514,6.38537446945514,6.38537446945514,6.38537446945514,1054.75411539563,0.0,1.0
2003-03-12,13.39,13.67,13.38,13.67,2300,6.34745093882735,6.48018329602463,6.34271049749887,6.48018329602463,4851.8689308199,0.0,1.0
2003-03-13,13.6,13.66,13.48,13.49,1100,6.44700020672531,6.47544285469616,6.39011491078362,6.39485535211209,2320.45905387039,0.0,1.0
2003-03-14,13.38,13.58,13.38,13.58,600,6.34271049749887,6.43751932406836,6.34271049749887,6.43751932406836,1265.70493847476,0.0,1.0
2003-03-17,13.38,13.38,13.38,13.38,1000,6.34271049749887,6.34271049749887,6.34271049749887,6.34271049749887,2109.50823079126,0.0,1.0
2003-03-18,13.37,13.37,13.14,13.18,600,6.3379700561704,6.3379700561704,6.22893990561548,6.24790167092938,1265.70493847476,0.0,1.0
2003-03-19,13.32,13.32,13.13,13.26,1200,6.31426784952802,6.31426784952802,6.22419946428701,6.28582520155718,2531.40987694951,0.0,1.0
2003-03-20,13.2,13.27,12.94,13.27,400,6.25738255358633,6.29056564288565,6.13413107904599,6.29056564288565,843.803292316504,0.0,1.0
2003-03-21,13.19,13.19,13.02,13.19,800,6.25264211225786,6.25264211225786,6.17205460967379,6.25264211225786,1687.60658463301,0.0,1.0
2003-03-24,13.13,13.17,12.91,13.17,800,6.22419946428701,6.24316122960091,6.11990975506057,6.24316122960091,1687.60658463301,0.0,1.0
2003-03-25,13.38,13.38,13.04,13.04,2400,6.34271049749887,6.34271049749887,6.18153549233074,6.18153549233074,5062.81975389903,0.0,1.0
2003-03-26,13.38,13.38,13.16,13.16,400,6.34271049749887,6.34271049749887,6.23842078827243,6.23842078827243,843.803292316504,0.0,1.0
2003-03-27,13.85,13.9,13.38,13.38,9400,6.56551123993717,6.58921344657955,6.34271049749887,6.34271049749887,19829.3773694379,0.0,1.0
2003-03-28,13.75,13.77,13.74,13.74,800,6.51810682665243,6.52758770930938,6.51336638532395,6.51336638532395,1687.60658463301,0.0,1.0
2003-03-31,13.28,13.57,13.28,13.57,200,6.29530608421413,6.43277888273989,6.29530608421413,6.43277888273989,421.901646158252,0.0,1.0
2003-04-01,13.75,14.0,13.72,13.72,1000,6.51810682665243,6.63661785986429,6.50388550266701,6.50388550266701,2109.50823079126,0.0,1.0
2003-04-02,13.86,14.2,13.86,13.92,1000,6.57025168126565,6.73142668643378,6.57025168126565,6.5986943292365,2109.50823079126,0.0,1.0
2003-04-03,13.86,13.86,13.86,13.86,0,6.57025168126565,6.57025168126565,6.57025168126565,6.57025168126565,0,0.0,1.0
2003-04-04,13.86,13.86,13.86,13.86,0,6.57025168126565,6.57025168126565,6.57025168126565,6.57025168126565,0,0.0,1.0
2003-04-07,13.78,13.78,13.78,13.78,200,6.53232815063785,6.53232815063785,6.53232815063785,6.53232815063785,421.901646158252,0.0,1.0
2003-04-08,13.78,13.78,13.78,13.78,0,6.53232815063785,6.53232815063785,6.53232815063785,6.53232815063785,0,0.0,1.0
2003-04-09,13.64,13.75,13.64,13.75,200,6.46596197203921,6.51810682665243,6.46596197203921,6.51810682665243,421.901646158252,0.0,1.0
2003-04-10,12.9,12.9,12.9,12.9,600,6.1151693137321,6.1151693137321,6.1151693137321,6.1151693137321,1265.70493847476,0.0,1.0
2003-04-11,13.02,13.02,13.02,13.02,200,6.17205460967379,6.17205460967379,6.17205460967379,6.17205460967379,421.901646158252,0.0,1.0
2003-04-14,13.5,13.5,12.95,12.95,1000,6.39959579344057,6.39959579344057,6.13887152037447,6.13887152037447,2109.50823079126,0.0,1.0
2003-04-15,13.25,13.25,13.2,13.2,400,6.2810847602287,6.2810847602287,6.25738255358633,6.25738255358633,843.803292316505,0.0,1.0
2003-04-16,13.515,13.515,13.515,13.515,200,6.40670645543328,6.40670645543328,6.40670645543328,6.40670645543328,421.901646158252,0.0,1.0
2003-04-17,13.5,13.5,13.5,13.5,600,6.39959579344057,6.39959579344057,6.39959579344057,6.39959579344057,1265.70493847476,0.0,1.0
2003-04-21,13.5,13.5,13.5,13.5,100,6.39959579344057,6.39959579344057,6.39959579344057,6.39959579344057,210.950823079126,0.0,1.0
2003-04-22,13.5,13.5,13.5,13.5,1400,6.39959579344057,6.39959579344057,6.39959579344057,6.39959579344057,2953.31152310776,0.0,1.0
2003-04-23,13.5,13.5,13.5,13.5,0,6.39959579344057,6.39959579344057,6.39959579344057,6.39959579344057,0,0.0,1.0
2003-04-24,13.5,13.5,13.5,13.5,2400,6.39959579344057,6.39959579344057,6.39959579344057,6.39959579344057,5062.81975389902,0.0,1.0
2003-04-25,13.4,13.4,13.4,13.4,600,6.35219138015582,6.35219138015582,6.35219138015582,6.35219138015582,1265.70493847476,0.0,1.0
2003-04-28,13.4,13.4,13.4,13.4,0,6.35219138015582,6.35219138015582,6.35219138015582,6.35219138015582,0,0.0,1.0
2003-04-29,13.3,13.3,13.3,13.3,200,6.30478696687108,6.30478696687108,6.30478696687108,6.30478696687108,421.901646158252,0.0,1.0
2003-04-30,14.0,14.0,13.61,13.61,1800,6.63661785986429,6.63661785986429,6.45174064805378,6.45174064805378,3797.11481542427,0.0,1.0
2003-05-01,13.6,13.6,13.6,13.6,400,6.44700020672531,6.44700020672531,6.44700020672531,6.44700020672531,843.803292316504,0.0,1.0
2003-05-02,14.25,14.26,14.0,14.0,300,6.75512889307615,6.75986933440463,6.63661785986429,6.63661785986429,632.852469237378,0.0,1.0
2003-05-05,14.51,14.51,13.96,13.96,1400,6.87838036761649,6.87838036761649,6.61765609455039,6.61765609455039,2953.31152310776,0.0,1.0
2003-05-06,14.25,14.43,13.3,14.43,1200,6.75512889307615,6.84045683698869,6.30478696687108,6.84045683698869,2531.40987694951,0.0,1.0
2003-05-07,14.95,14.98,14.66,14.66,2000,7.08695978606937,7.10118111005479,6.94948698754361,6.94948698754361,4219.01646158252,0.0,1.0
2003-05-08,14.95,14.95,14.95,14.95,0,7.08695978606937,7.08695978606937,7.08695978606937,7.08695978606937,0,0.0,1.0
2003-05-09,14.95,14.95,14.95,14.95,0,7.08695978606937,7.08695978606937,7.08695978606937,7.08695978606937,0,0.0,1.0
2003-05-12,15.0,15.0,15.0,15.0,300,7.11066199271174,7.11066199271174,7.11066199271174,7.11066199271174,632.852469237378,0.0,1.0
2003-05-13,15.0,15.0,15.0,15.0,0,7.11066199271174,7.11066199271174,7.11066199271174,7.11066199271174,0,0.0,1.0
2003-05-14,15.0,15.0,15.0,15.0,0,7.11066199271174,7.11066199271174,7.11066199271174,7.11066199271174,0,0.0,1.0
2003-05-15,14.53,14.53,14.5,14.5,1000,6.88786125027344,6.88786125027344,6.87363992628802,6.87363992628802,2109.50823079126,0.0,1.0
2003-05-16,15.0,15.0,14.98,14.98,300,7.11066199271174,7.11066199271174,7.10118111005479,7.10118111005479,632.852469237378,0.0,1.0
2003-05-19,15.0,15.0,15.0,15.0,0,7.11066199271174,7.11066199271174,7.11066199271174,7.11066199271174,0,0.0,1.0
2003-05-20,15.0,15.0,15.0,15.0,200,7.11066199271174,7.11066199271174,7.11066199271174,7.11066199271174,421.901646158252,0.0,1.0
2003-05-21,14.61,15.0,14.61,15.0,1200,6.92578478090123,7.11066199271174,6.92578478090123,7.11066199271174,2531.40987694951,0.0,1.0
2003-05-22,14.61,14.61,14.61,14.61,0,6.92578478090123,6.92578478090123,6.92578478090123,6.92578478090123,0,0.0,1.0
2003-05-23,14.85,14.85,14.6,14.7,800,7.03955537278462,7.03955537278462,6.92104433957276,6.9684487528575,1687.60658463301,0.0,1.0
2003-05-27,15.2,15.5,15.2,15.5,600,7.20547081928123,7.34768405913546,7.20547081928123,7.34768405913546,1265.70493847476,0.0,1.0
2003-05-28,14.85,14.85,14.75,14.75,300,7.03955537278462,7.03955537278462,6.99215095949988,6.99215095949988,632.852469237378,0.0,1.0
2003-05-29,14.5,14.6,14.5,14.59,900,6.87363992628802,6.92104433957276,6.87363992628802,6.91630389824429,1898.55740771213,0.0,1.0
2003-05-30,14.5,14.5,14.499,14.5,2100,6.87363992628802,6.87363992628802,6.87316588215517,6.87363992628802,4429.96728466164,0.0,1.0
2003-06-02,14.7,14.7,14.5,14.6,3000,6.9684487528575,6.9684487528575,6.87363992628802,6.92104433957276,6328.52469237379,0.0,1.0
2003-06-03,15.17,15.25,14.85,14.85,1800,7.19124949529581,7.2291730259236,7.03955537278462,7.03955537278462,3797.11481542427,0.0,1.0
2003-06-04,15.25,15.25,15.2,15.2,1900,7.2291730259236,7.2291730259236,7.20547081928123,7.20547081928123,4008.0656385034,0.0,1.0
2003-06-05,15.63,15.63,15.25,15.25,700,7.40930979640563,7.40930979640563,7.2291730259236,7.2291730259236,1476.65576155388,0.0,1.0
2003-06-06,15.63,15.63,15.03,15.629,600,7.46619509234733,7.46619509234733,7.1795849160576,7.46571740872018,1256.06147227685,0.12,1.0
2003-06-09,15.63,15.63,15.63,15.63,0,7.46619509234733,7.46619509234733,7.46619509234733,7.46619509234733,0,0.0,1.0
2003-06-10,15.63,15.63,15.63,15.63,0,7.46619509234733,7.46619509234733,7.46619509234733,7.46619509234733,0,0.0,1.0
2003-06-11,15.52,16.0,15.0,16.0,2800,7.41364989336088,7.64293803439266,7.16525440724312,7.64293803439266,5861.62020395865,0.0,1.0
2003-06-12,15.63,15.63,15.25,15.25,1800,7.46619509234733,7.46619509234733,7.2846753140305,7.2846753140305,3768.18441683056,0.0,1.0
2003-06-13,15.25,15.77,15.25,15.63,1900,7.2846753140305,7.53307080014826,7.2846753140305,7.46619509234733,3977.52799554337,0.0,1.0
2003-06-16,15.25,15.25,15.25,15.25,0,7.2846753140305,7.2846753140305,7.2846753140305,7.2846753140305,0,0.0,1.0
2003-06-17,15.76,15.76,15.74,15.76,500,7.52829396387677,7.52829396387677,7.51874029133378,7.52829396387677,1046.71789356404,0.0,1.0
2003-06-18,15.76,15.76,15.76,15.76,1500,7.52829396387677,7.52829396387677,7.52829396387677,7.52829396387677,3140.15368069213,0.0,1.0
2003-06-19,15.76,15.76,15.76,15.76,0,7.52829396387677,7.52829396387677,7.52829396387677,7.52829396387677,0,0.0,1.0
2003-06-20,16.0,16.0,15.76,15.76,500,7.64293803439266,7.64293803439266,7.52829396387677,7.52829396387677,1046.71789356404,0.0,1.0
2003-06-23,15.36,16.0,15.36,16.0,800,7.33722051301695,7.64293803439266,7.33722051301695,7.64293803439266,1674.74862970247,0.0,1.0
2003-06-24,15.36,15.36,15.36,15.36,0,7.33722051301695,7.33722051301695,7.33722051301695,7.33722051301695,0,0.0,1.0
2003-06-25,16.0,16.0,15.85,15.85,5900,7.64293803439266,7.64293803439266,7.57128549032023,7.57128549032023,12351.2711440557,0.0,1.0
2003-06-26,15.36,15.36,15.36,15.36,100,7.33722051301695,7.33722051301695,7.33722051301695,7.33722051301695,209.343578712809,0.0,1.0
2003-06-27,15.71,15.71,15.46,15.46,1200,7.50440978251929,7.50440978251929,7.38498887573191,7.38498887573191,2512.12294455371,0.0,1.0
2003-06-30,15.36,15.36,15.36,15.36,400,7.33722051301695,7.33722051301695,7.33722051301695,7.33722051301695,837.374314851236,0.0,1.0
2003-07-01,15.25,15.27,15.25,15.26,800,7.2846753140305,7.29422898657349,7.2846753140305,7.289452150302,1674.74862970247,0.0,1.0
2003-07-02,15.25,15.25,15.25,15.25,0,7.2846753140305,7.2846753140305,7.2846753140305,7.2846753140305,0,0.0,1.0
2003-07-03,15.25,15.25,15.25,15.25,0,7.2846753140305,7.2846753140305,7.2846753140305,7.2846753140305,0,0.0,1.0
2003-07-07,15.25,15.25,15.25,15.25,100,7.2846753140305,7.2846753140305,7.2846753140305,7.2846753140305,209.343578712809,0.0,1.0
2003-07-08,15.25,15.659,15.25,15.25,700,7.2846753140305,7.48004791753466,7.2846753140305,7.2846753140305,1465.40505098966,0.0,1.0
2003-07-09,15.25,15.25,15.25,15.25,0,7.2846753140305,7.2846753140305,7.2846753140305,7.2846753140305,0,0.0,1.0
2003-07-10,15.5,15.5,15.25,15.25,800,7.40409622081789,7.40409622081789,7.2846753140305,7.2846753140305,1674.74862970247,0.0,1.0
2003-07-11,15.26,15.44,15.26,15.44,600,7.289452150302,7.37543520318891,7.289452150302,7.37543520318891,1256.06147227685,0.0,1.0
2003-07-14,15.41,15.93,15.25,15.929,1900,7.36110469437443,7.60950018049219,7.2846753140305,7.60902249686504,3977.52799554337,0.0,1.0
2003-07-15,16.0,16.0,15.598,15.598,1700,7.64293803439266,7.64293803439266,7.45090921627854,7.45090921627854,3558.84083811775,0.0,1.0
2003-07-16,16.0,16.0,15.75,15.99,1600,7.64293803439266,7.64293803439266,7.52351712760527,7.63816119812116,3349.49725940494,0.0,1.0
2003-07-17,16.45,16.75,15.24,15.24,5200,7.85789566660995,8.00120075475481,7.27989847775901,7.27989847775901,10885.8660930661,0.0,1.0
2003-07-18,16.2,16.2,16.2,16.2,200,7.73847475982256,7.73847475982256,7.73847475982256,7.73847475982256,418.687157425618,0.0,1.0
2003-07-21,16.1,16.1,16.098,16.098,200,7.69070639710761,7.69070639710761,7.68975102985331,7.68975102985331,418.687157425618,0.0,1.0
2003-07-22,16.0,16.0,15.999,15.999,1000,7.64293803439266,7.64293803439266,7.64246035076551,7.64246035076551,2093.43578712809,0.0,1.0
2003-07-23,16.0,16.05,15.999,15.999,4000,7.64293803439266,7.66682221575013,7.64246035076551,7.64246035076551,8373.74314851235,0.0,1.0
2003-07-24,15.25,16.15,15.25,16.0,4800,7.2846753140305,7.71459057846509,7.2846753140305,7.64293803439266,10048.4917782148,0.0,1.0
2003-07-25,16.0,16.5,15.96,16.0,2800,7.64293803439266,7.88177984796743,7.62383068930668,7.64293803439266,5861.62020395865,0.0,1.0
2003-07-28,15.801,16.5,15.801,15.998,3000,7.5478789925899,7.88177984796743,7.5478789925899,7.64198266713836,6280.30736138427,0.0,1.0
2003-07-29,16.04,16.04,16.0,16.039,600,7.66204537947864,7.66204537947864,7.64293803439266,7.66156769585149,1256.06147227685,0.0,1.0
2003-07-30,16.04,16.04,16.04,16.04,100,7.66204537947864,7.66204537947864,7.66204537947864,7.66204537947864,209.343578712809,0.0,1.0
2003-07-31,15.83,15.83,15.67,15.76,1000,7.56173181777724,7.56173181777724,7.48530243743331,7.52829396387677,2093.43578712809,0.0,1.0
2003-08-01,16.0,16.0,15.998,16.0,900,7.64293803439266,7.64293803439266,7.64198266713836,7.64293803439266,1884.09220841528,0.0,1.0
2003-08-04,16.0,16.0,15.25,15.31,2600,7.64293803439266,7.64293803439266,7.2846753140305,7.31333633165947,5442.93304653303,0.0,1.0
2003-08-05,16.0,16.0,16.0,16.0,0,7.64293803439266,7.64293803439266,7.64293803439266,7.64293803439266,0,0.0,1.0
2003-08-06,16.0,16.0,15.97,15.989,1100,7.64293803439266,7.64293803439266,7.62860752557817,7.63768351449401,2302.7793658409,0.0,1.0
2003-08-07,16.18,16.18,15.998,15.998,500,7.72892108727957,7.72892108727957,7.64198266713836,7.64198266713836,1046.71789356405,0.0,1.0
2003-08-08,16.4,16.4,16.379,16.379,600,7.83401148525247,7.83401148525247,7.82398012908233,7.82398012908233,1256.06147227685,0.0,1.0
2003-08-11,16.39,16.39,16.39,16.39,100,7.82923464898098,7.82923464898098,7.82923464898098,7.82923464898098,209.343578712809,0.0,1.0
2003-08-12,16.39,16.39,16.39,16.39,0,7.82923464898098,7.82923464898098,7.82923464898098,7.82923464898098,0,0.0,1.0
2003-08-13,16.4,16.4,16.34,16.34,500,7.83401148525247,7.83401148525247,7.8053504676235,7.8053504676235,1046.71789356404,0.0,1.0
2003-08-14,16.4,16.4,16.2,16.2,700,7.83401148525247,7.83401148525247,7.73847475982256,7.73847475982256,1465.40505098966,0.0,1.0
2003-08-15,16.3,16.34,16.3,16.3,1100,7.78624312253752,7.8053504676235,7.78624312253752,7.78624312253752,2302.7793658409,0.0,1.0
2003-08-18,16.5,16.5,15.15,15.73,4200,7.88177984796743,7.88177984796743,7.23690695131555,7.51396345506228,8792.43030593797,0.0,1.0
2003-08-19,15.98,15.98,15.4,15.4,600,7.63338436184967,7.63338436184967,7.35632785810293,7.35632785810293,1256.06147227685,0.0,1.0
2003-08-20,16.65,16.65,15.06,15.07,14200,7.95343239203986,7.95343239203986,7.19391542487209,7.19869226114358,29726.7881772189,0.0,1.0
2003-08-21,16.75,16.75,15.68,16.55,8000,8.00120075475481,8.00120075475481,7.4900792737048,7.9056640293249,16747.4862970247,0.0,1.0
2003-08-22,16.4,16.49,16.4,16.49,700,7.83401148525247,7.87700301169593,7.83401148525247,7.87700301169593,1465.40505098966,0.0,1.0
2003-08-25,16.4,16.4,16.4,16.4,0,7.83401148525247,7.83401148525247,7.83401148525247,7.83401148525247,0,0.0,1.0
2003-08-26,16.4,16.5,16.09,16.489,2900,7.83401148525247,7.88177984796743,7.68592956083612,7.87652532806878,6070.96378267146,0.0,1.0
2003-08-27,16.4,16.4,16.4,16.4,0,7.83401148525247,7.83401148525247,7.83401148525247,7.83401148525247,0,0.0,1.0
2003-08-28,16.4,16.4,16.4,16.4,0,7.83401148525247,7.83401148525247,7.83401148525247,7.83401148525247,0,0.0,1.0
2003-08-29,16.5,16.85,16.5,16.81,900,7.88177984796743,8.04896911746977,7.88177984796743,8.02986177238378,1884.09220841528,0.0,1.0
2003-09-02,16.5,16.5,16.5,16.5,0,7.88177984796743,7.88177984796743,7.88177984796743,7.88177984796743,0,0.0,1.0
2003-09-03,16.4,16.4,15.531,15.531,200,7.83401148525247,7.83401148525247,7.41890441325952,7.41890441325952,418.687157425618,0.0,1.0
2003-09-04,15.81,16.16,15.53,15.6,5900,7.55217814523424,7.71936741473658,7.41842672963237,7.45186458353284,12351.2711440557,0.0,1.0
2003-09-05,16.8,16.8,16.11,16.288,3100,8.02508493611229,8.02508493611229,7.69548323337911,7.78051091901172,6489.65094009708,0.0,1.0
2003-09-08,16.51,17.03,16.5,17.028,700,7.94387871949687,8.19407962404795,7.93906716364012,8.1931173128766,1454.8308714275,0.12,1.0
2003-09-09,16.5,16.57,16.5,16.57,1200,7.93906716364012,7.97274805463738,7.93906716364012,7.97274805463738,2493.99577959,0.0,1.0
2003-09-10,16.75,16.75,16.75,16.75,500,8.05935606005891,8.05935606005891,8.05935606005891,8.05935606005891,1039.1649081625,0.0,1.0
2003-09-11,16.75,16.75,16.75,16.75,0,8.05935606005891,8.05935606005891,8.05935606005891,8.05935606005891,0,0.0,1.0
2003-09-12,16.75,16.75,16.749,16.749,800,8.05935606005891,8.05935606005891,8.05887490447323,8.05887490447323,1662.66385306,0.0,1.0
2003-09-15,16.03,16.031,16.03,16.031,200,7.71292403837279,7.71340519395847,7.71292403837279,7.71340519395847,415.665963265,0.0,1.0
2003-09-16,16.5,16.93,16.1,16.1,15000,7.93906716364012,8.14596406548043,7.74660492937005,7.74660492937005,31174.947244875,0.0,1.0
2003-09-17,17.97,17.97,16.84,17.02,2100,8.6463658745826,8.6463658745826,8.10266006276967,8.1892680681912,4364.4926142825,0.0,1.0
2003-09-18,18.85,18.95,17.78,17.78,3500,9.06978278997674,9.11789834854426,8.55494631330432,8.55494631330432,7274.1543571375,0.0,1.0
2003-09-19,17.58,17.58,17.58,17.58,300,8.45871519616929,8.45871519616929,8.45871519616929,8.45871519616929,623.4989448975,0.0,1.0
2003-09-22,17.48,17.5,17.0,17.47,1300,8.41059963760177,8.42022274931528,8.1796449564777,8.40578808174502,2701.8287612225,0.0,1.0
2003-09-23,17.75,17.75,17.5,17.5,1000,8.54051164573407,8.54051164573407,8.42022274931528,8.42022274931528,2078.329816325,0.0,1.0
2003-09-24,17.943,17.943,17.943,17.943,1000,8.63337467376937,8.63337467376937,8.63337467376937,8.63337467376937,2078.329816325,0.0,1.0
2003-09-25,18.19,18.19,17.56,17.59,5200,8.75222010343114,8.75222010343114,8.44909208445578,8.46352675202604,10807.31504489,0.0,1.0
2003-09-26,18.01,18.036,18.01,18.036,800,8.66561209800961,8.67812214323716,8.66561209800961,8.67812214323716,1662.66385306,0.0,1.0
2003-09-29,17.85,17.87,17.85,17.87,500,8.58862720430158,8.59825031601508,8.58862720430158,8.59825031601508,1039.1649081625,0.0,1.0
2003-09-30,18.1,18.1,18.0,18.0,3300,8.70891610072037,8.70891610072037,8.66080054215285,8.66080054215285,6858.4883938725,0.0,1.0
2003-10-01,18.28,18.28,18.14,18.14,1000,8.7955241061419,8.7955241061419,8.72816232414738,8.72816232414738,2078.329816325,0.0,1.0
2003-10-02,18.28,18.28,18.28,18.28,0,8.7955241061419,8.7955241061419,8.7955241061419,8.7955241061419,0,0.0,1.0
2003-10-03,18.28,18.28,18.28,18.28,0,8.7955241061419,8.7955241061419,8.7955241061419,8.7955241061419,0,0.0,1.0
2003-10-06,18.28,18.28,18.28,18.28,0,8.7955241061419,8.7955241061419,8.7955241061419,8.7955241061419,0,0.0,1.0
2003-10-07,18.28,18.28,18.28,18.28,0,8.7955241061419,8.7955241061419,8.7955241061419,8.7955241061419,0,0.0,1.0
2003-10-08,18.35,18.35,18.35,18.35,400,8.82920499713916,8.82920499713916,8.82920499713916,8.82920499713916,831.33192653,0.0,1.0
2003-10-09,18.52,18.52,18.52,18.52,200,8.91100144670394,8.91100144670394,8.91100144670394,8.91100144670394,415.665963265,0.0,1.0
2003-10-10,18.52,18.52,18.52,18.52,0,8.91100144670394,8.91100144670394,8.91100144670394,8.91100144670394,0,0.0,1.0
2003-10-13,18.669,18.669,18.669,18.669,100,8.98269362896954,8.98269362896954,8.98269362896954,8.98269362896954,207.8329816325,0.0,1.0
2003-10-14,18.67,18.67,18.67,18.67,0,8.98317478455521,8.98317478455521,8.98317478455521,8.98317478455521,0,0.0,1.0
2003-10-15,18.78,18.78,18.46,18.46,1200,9.03610189897948,9.03610189897948,8.88213211156343,8.88213211156343,2493.99577959,0.0,1.0
2003-10-16,18.45,18.45,17.72,18.35,2000,8.87732055570668,8.87732055570668,8.52607697816381,8.82920499713916,4156.65963265,0.0,1.0
2003-10-17,18.45,18.45,18.45,18.45,0,8.87732055570668,8.87732055570668,8.87732055570668,8.87732055570668,0,0.0,1.0
2003-10-20,17.939,18.02,17.75,17.75,900,8.63145005142667,8.67042365386636,8.54051164573407,8.54051164573407,1870.4968346925,0.0,1.0
2003-10-21,18.07,18.3,17.94,17.94,1500,8.69448143315012,8.8051472178554,8.63193120701234,8.63193120701234,3117.4947244875,0.0,1.0
2003-10-22,18.07,18.07,18.07,18.07,0,8.69448143315012,8.69448143315012,8.69448143315012,8.69448143315012,0,0.0,1.0
2003-10-23,18.35,18.75,17.99,18.01,2200,8.82920499713916,9.02166723140922,8.6559889862961,8.66561209800961,4572.325595915,0.0,1.0
2003-10-24,18.35,18.35,18.35,18.35,0,8.82920499713916,8.82920499713916,8.82920499713916,8.82920499713916,0,0.0,1.0
2003-10-27,18.26,18.26,18.25,18.25,1400,8.7859009944284,8.7859009944284,8.78108943857164,8.78108943857164,2909.661742855,0.0,1.0
2003-10-28,18.26,18.26,18.26,18.26,0,8.7859009944284,8.7859009944284,8.7859009944284,8.7859009944284,0,0.0,1.0
2003-10-29,18.26,18.26,18.26,18.26,0,8.7859009944284,8.7859009944284,8.7859009944284,8.7859009944284,0,0.0,1.0
2003-10-30,18.5,18.5,17.98,18.28,1200,8.90137833499043,8.90137833499043,8.65117743043935,8.7955241061419,2493.99577959,0.0,1.0
2003-10-31,18.5,18.5,18.5,18.5,0,8.90137833499043,8.90137833499043,8.90137833499043,8.90137833499043,0,0.0,1.0
2003-11-03,18.75,18.75,18.25,18.25,1800,9.02166723140922,9.02166723140922,8.78108943857164,8.78108943857164,3740.993669385,0.0,1.0
2003-11-04,19.0,19.0,18.75,18.75,1200,9.14195612782801,9.14195612782801,9.02166723140922,9.02166723140922,2493.99577959,0.0,1.0
2003-11-05,19.05,19.05,18.75,18.75,1300,9.16601390711177,9.16601390711177,9.02166723140922,9.02166723140922,2701.8287612225,0.0,1.0
2003-11-06,21.239,21.49,19.05,19.05,4300,10.2192634841547,10.3400335361592,9.16601390711177,9.16601390711177,8936.81821019749,0.0,1.0
2003-11-07,21.24,21.24,21.24,21.24,0,10.2197446397404,10.2197446397404,10.2197446397404,10.2197446397404,0,0.0,1.0
2003-11-10,21.07,21.07,21.07,21.07,100,10.1379481901756,10.1379481901756,10.1379481901756,10.1379481901756,207.8329816325,0.0,1.0
2003-11-11,21.07,21.07,21.07,21.07,0,10.1379481901756,10.1379481901756,10.1379481901756,10.1379481901756,0,0.0,1.0
2003-11-12,21.5,21.5,21.04,21.49,900,10.3448450920159,10.3448450920159,10.1235135226053,10.3400335361592,1870.4968346925,0.0,1.0
2003-11-13,21.5,21.5,21.5,21.5,0,10.3448450920159,10.3448450920159,10.3448450920159,10.3448450920159,0,0.0,1.0
2003-11-14,20.02,21.5,20.02,21.5,2000,9.63273482521667,10.3448450920159,9.63273482521667,10.3448450920159,4156.65963265,0.0,1.0
2003-11-17,21.5,21.5,21.48,21.48,400,10.3448450920159,10.3448450920159,10.3352219803024,10.3352219803024,831.331926530001,0.0,1.0
2003-11-18,20.17,21.0,20.17,21.0,1000,9.70490816306795,10.1042672991783,9.70490816306795,10.1042672991783,2078.329816325,0.0,1.0
2003-11-19,21.08,21.08,20.16,20.2,1200,10.1427597460323,10.1427597460323,9.7000966072112,9.7193428306382,2493.99577959001,0.0,1.0
2003-11-20,21.09,21.09,21.0,21.0,800,10.1475713018891,10.1475713018891,10.1042672991783,10.1042672991783,1662.66385306,0.0,1.0
2003-11-21,21.21,21.21,21.0,21.0,300,10.2053099721701,10.2053099721701,10.1042672991783,10.1042672991783,623.498944897501,0.0,1.0
2003-11-24,21.21,21.21,21.21,21.21,0,10.2053099721701,10.2053099721701,10.2053099721701,10.2053099721701,0,0.0,1.0
2003-11-25,21.21,21.21,21.21,21.21,0,10.2053099721701,10.2053099721701,10.2053099721701,10.2053099721701,0,0.0,1.0
2003-11-26,21.0,21.002,21.0,21.002,300,10.1042672991783,10.1052296103497,10.1042672991783,10.1052296103497,623.498944897502,0.0,1.0
2003-11-28,21.0,21.0,21.0,21.0,0,10.1042672991783,10.1042672991783,10.1042672991783,10.1042672991783,0,0.0,1.0
2003-12-01,21.49,21.49,21.49,21.49,200,10.3400335361592,10.3400335361592,10.3400335361592,10.3400335361592,415.665963264998,0.0,1.0
2003-12-02,20.25,21.49,20.16,20.99,3400,9.74340060992196,10.3400335361592,9.7000966072112,10.0994557433216,7066.321375505,0.0,1.0
2003-12-03,21.0,21.0,20.84,20.84,700,10.1042672991783,10.1042672991783,10.0272824054703,10.0272824054703,1454.8308714275,0.0,1.0
2003-12-04,21.0,21.0,21.0,21.0,0,10.1042672991783,10.1042672991783,10.1042672991783,10.1042672991783,0,0.0,1.0
2003-12-05,21.0,21.0,21.0,21.0,0,10.1042672991783,10.1042672991783,10.1042672991783,10.1042672991783,0,0.0,1.0
2003-12-08,20.88,20.88,20.88,20.88,0,10.1042672991783,10.1042672991783,10.1042672991783,10.1042672991783,0,0.12,1.0
2003-12-09,20.11,20.35,20.03,20.35,1500,9.73164824647875,9.84778924991758,9.6929345786658,9.84778924991758,3099.680468919,0.0,1.0
2003-12-10,20.11,20.11,20.11,20.11,0,9.73164824647875,9.73164824647875,9.73164824647875,9.73164824647875,0,0.0,1.0
2003-12-11,20.35,20.35,20.12,20.12,700,9.84778924991758,9.84778924991758,9.73648745495537,9.73648745495537,1446.5175521622,0.0,1.0
2003-12-12,20.15,20.35,20.15,20.35,200,9.75100508038522,9.84778924991758,9.75100508038522,9.84778924991758,413.2907291892,0.0,1.0
2003-12-15,20.14,20.14,20.14,20.14,1200,9.7461658719086,9.7461658719086,9.7461658719086,9.7461658719086,2479.7443751352,0.0,1.0
2003-12-16,20.01,20.152,20.01,20.152,2200,9.68325616171257,9.75197292208054,9.68325616171257,9.75197292208054,4546.1980210812,0.0,1.0
2003-12-17,20.01,20.042,20.0,20.042,1200,9.68325616171257,9.69874162883775,9.67841695323595,9.69874162883775,2479.7443751352,0.0,1.0
2003-12-18,19.76,20.01,19.76,20.01,1300,9.56227594979712,9.68325616171257,9.56227594979712,9.68325616171257,2686.3897397298,0.0,1.0
2003-12-19,19.45,19.54,19.45,19.452,1400,9.41226048702196,9.45581336331152,9.41226048702196,9.41322832871729,2893.0351043244,0.0,1.0
2003-12-22,19.52,19.52,19.21,19.22,800,9.44613494635829,9.44613494635829,9.29611948358313,9.30095869205975,1653.1629167568,0.0,1.0
2003-12-23,19.52,19.52,19.52,19.52,0,9.44613494635829,9.44613494635829,9.44613494635829,9.44613494635829,0,0.0,1.0
2003-12-24,20.0,20.0,18.92,19.25,3300,9.67841695323595,9.67841695323595,9.15578243776121,9.3154763174896,6819.2970316218,0.0,1.0
2003-12-26,20.0,20.0,20.0,20.0,0,9.67841695323595,9.67841695323595,9.67841695323595,9.67841695323595,0,0.0,1.0
2003-12-29,19.241,19.241,19.241,19.241,300,9.31112102986065,9.31112102986065,9.31112102986065,9.31112102986065,619.936093783799,0.0,1.0
2003-12-30,19.26,19.26,19.22,19.22,600,9.32031552596622,9.32031552596622,9.30095869205975,9.30095869205975,1239.8721875676,0.0,1.0
2003-12-31,19.67,19.67,19.351,19.351,700,9.51872307350756,9.51872307350756,9.36435232310344,9.36435232310344,1446.5175521622,0.0,1.0
2004-01-02,20.15,20.15,19.51,20.01,8100,9.75100508038522,9.75100508038522,9.44129573788167,9.68325616171257,16738.2745321626,0.0,1.0
2004-01-05,20.15,20.15,20.15,20.15,0,9.75100508038522,9.75100508038522,9.75100508038522,9.75100508038522,0,0.0,1.0
2004-01-06,19.875,19.875,19.875,19.875,3200,9.61792684727823,9.61792684727823,9.61792684727823,9.61792684727823,6612.65166702719,0.0,1.0
2004-01-07,19.87,20.4,19.1,19.21,2900,9.61550724303992,9.87198529230067,9.24288819034033,9.29611948358313,5992.7155732434,0.0,1.0
2004-01-08,19.87,19.87,19.87,19.87,0,9.61550724303992,9.61550724303992,9.61550724303992,9.61550724303992,0,0.0,1.0
2004-01-09,19.87,19.87,19.87,19.87,0,9.61550724303992,9.61550724303992,9.61550724303992,9.61550724303992,0,0.0,1.0
2004-01-12,19.87,19.87,19.87,19.87,0,9.61550724303992,9.61550724303992,9.61550724303992,9.61550724303992,0,0.0,1.0
2004-01-13,19.83,19.85,19.21,19.21,5600,9.59615040913344,9.60582882608668,9.29611948358313,9.29611948358313,11572.1404172976,0.0,1.0
2004-01-14,19.5,20.3,19.21,19.22,4600,9.43645652940505,9.82359320753449,9.29611948358313,9.30095869205975,9505.6867713516,0.0,1.0
2004-01-15,18.6,18.6,18.6,18.6,100,9.00092776650943,9.00092776650943,9.00092776650943,9.00092776650943,206.6453645946,0.0,1.0
2004-01-16,18.6,18.6,18.6,18.6,0,9.00092776650943,9.00092776650943,9.00092776650943,9.00092776650943,0,0.0,1.0
2004-01-20,19.32,20.14,19.31,19.31,2300,9.34935077682593,9.7461658719086,9.34451156834931,9.34451156834931,4752.8433856758,0.0,1.0
2004-01-21,19.27,19.27,19.27,19.27,500,9.32515473444284,9.32515473444284,9.32515473444284,9.32515473444284,1033.226822973,0.0,1.0
2004-01-22,19.99,19.99,19.99,19.99,500,9.67357774475933,9.67357774475933,9.67357774475933,9.67357774475933,1033.226822973,0.0,1.0
2004-01-23,20.0,20.0,19.3,19.34,4400,9.67841695323595,9.67841695323595,9.33967235987269,9.35902919377916,9092.3960421624,0.0,1.0
2004-01-26,20.0,20.0,20.0,20.0,0,9.67841695323595,9.67841695323595,9.67841695323595,9.67841695323595,0,0.0,1.0
2004-01-27,20.0,20.0,20.0,20.0,0,9.67841695323595,9.67841695323595,9.67841695323595,9.67841695323595,0,0.0,1.0
2004-01-28,20.0,20.0,20.0,20.0,0,9.67841695323595,9.67841695323595,9.67841695323595,9.67841695323595,0,0.0,1.0
2004-01-29,20.16,20.49,18.68,19.65,3600,9.75584428886184,9.91553816859023,9.03964143432238,9.50904465655432,7439.2331254056,0.0,1.0
2004-01-30,20.16,20.16,20.16,20.16,0,9.75584428886184,9.75584428886184,9.75584428886184,9.75584428886184,0,0.0,1.0
2004-02-02,20.11,20.11,18.77,18.77,2000,9.73164824647875,9.73164824647875,9.08319431061194,9.08319431061194,4132.907291892,0.0,1.0
2004-02-03,20.11,20.11,20.11,20.11,0,9.73164824647875,9.73164824647875,9.73164824647875,9.73164824647875,0,0.0,1.0
2004-02-04,20.11,20.11,20.11,20.11,0,9.73164824647875,9.73164824647875,9.73164824647875,9.73164824647875,0,0.0,1.0
2004-02-05,20.11,20.11,20.11,20.11,0,9.73164824647875,9.73164824647875,9.73164824647875,9.73164824647875,0,0.0,1.0
2004-02-06,20.11,20.11,20.11,20.11,0,9.73164824647875,9.73164824647875,9.73164824647875,9.73164824647875,0,0.0,1.0
2004-02-09,19.16,19.16,19.16,19.16,300,9.27192344120004,9.27192344120004,9.27192344120004,9.27192344120004,619.9360937838,0.0,1.0
2004-02-10,19.16,19.16,19.16,19.16,0,9.27192344120004,9.27192344120004,9.27192344120004,9.27192344120004,0,0.0,1.0
2004-02-11,19.16,19.16,19.16,19.16,0,9.27192344120004,9.27192344120004,9.27192344120004,9.27192344120004,0,0.0,1.0
2004-02-12,20.0,20.46,18.68,18.68,4000,9.67841695323595,9.90102054316038,9.03964143432238,9.03964143432238,8265.814583784,0.0,1.0
2004-02-13,19.101,19.101,19.101,19.101,100,9.24337211118799,9.24337211118799,9.24337211118799,9.24337211118799,206.6453645946,0.0,1.0
2004-02-17,19.24,19.27,19.24,19.25,400,9.31063710901298,9.32515473444284,9.31063710901298,9.3154763174896,826.5814583784,0.0,1.0
2004-02-18,20.65,21.0,20.16,20.17,8800,9.99296550421612,10.1623378008977,9.75584428886184,9.76068349733846,18184.7920843248,0.0,1.0
2004-02-19,19.94,20.072,19.94,20.072,300,9.64938170237624,9.7132592542676,9.64938170237624,9.7132592542676,619.9360937838,0.0,1.0
2004-02-20,19.94,19.94,19.94,19.94,0,9.64938170237624,9.64938170237624,9.64938170237624,9.64938170237624,0,0.0,1.0
2004-02-23,20.0,20.0,19.52,19.52,2000,9.67841695323595,9.67841695323595,9.44613494635829,9.44613494635829,4132.907291892,0.0,1.0
2004-02-24,20.03,20.7,19.11,19.112,3500,9.6929345786658,10.0171615465992,9.24772739881695,9.24869524051227,7232.587760811,0.0,1.0
2004-02-25,19.56,19.56,19.56,19.56,300,9.46549178026476,9.46549178026476,9.46549178026476,9.46549178026476,619.9360937838,0.0,1.0
2004-02-26,20.4,20.499,20.21,20.499,4700,9.87198529230067,9.91989345621919,9.78004033124493,9.91989345621919,9712.3321359462,0.0,1.0
2004-02-27,20.5,20.5,19.701,19.701,300,9.92037737706685,9.92037737706685,9.53372461978507,9.53372461978507,619.9360937838,0.0,1.0
2004-03-01,19.771,20.16,19.771,19.87,5000,9.5675990791214,9.75584428886184,9.5675990791214,9.61550724303992,10332.26822973,0.0,1.0
2004-03-02,20.211,20.42,19.48,20.249,4700,9.78052425209259,9.88166370925391,9.42677811245182,9.79891324430374,9712.3321359462,0.0,1.0
2004-03-03,20.18,20.5,20.165,20.5,700,9.76552270581507,9.92037737706685,9.75826389310015,9.92037737706685,1446.5175521622,0.0,1.0
2004-03-04,19.59,20.25,19.59,20.25,1200,9.48000940569461,9.7993971651514,9.48000940569461,9.7993971651514,2479.7443751352,0.0,1.0
2004-03-05,19.59,19.59,19.59,19.59,0,9.48000940569461,9.48000940569461,9.48000940569461,9.48000940569461,0,0.0,1.0
2004-03-08,19.47,19.47,19.47,19.47,0,9.48242900993292,9.48242900993292,9.48242900993292,9.48242900993292,0,0.125,1.0
2004-03-09,20.23,20.23,20.23,20.23,500,9.85257004986867,9.85257004986867,9.85257004986867,9.85257004986867,1026.63568478103,0.0,1.0
2004-03-10,20.23,20.23,20.23,20.23,0,9.85257004986867,9.85257004986867,9.85257004986867,9.85257004986867,0,0.0,1.0
2004-03-11,20.0,20.0,19.81,19.999,1300,9.74055368251969,9.74055368251969,9.64801842253576,9.74006665483557,2669.25278043068,0.0,1.0
2004-03-12,20.45,20.46,19.79,20.0,6400,9.95971614037639,9.96458641721765,9.63827786885324,9.74055368251969,13140.9367651972,0.0,1.0
2004-03-15,20.45,20.45,20.45,20.45,0,9.95971614037639,9.95971614037639,9.95971614037639,9.95971614037639,0,0.0,1.0
2004-03-16,20.25,20.25,19.81,20.0,6700,9.86231060355119,9.86231060355119,9.64801842253576,9.74055368251969,13756.9181760658,0.0,1.0
2004-03-17,20.5,20.5,20.25,20.25,2600,9.98406752458269,9.98406752458269,9.86231060355119,9.86231060355119,5338.50556086136,0.0,1.0
2004-03-18,20.5,20.5,20.5,20.5,0,9.98406752458269,9.98406752458269,9.98406752458269,9.98406752458269,0,0.0,1.0
2004-03-19,19.99,20.25,19.99,19.99,400,9.73568340567843,9.86231060355119,9.73568340567843,9.73568340567843,821.308547824825,0.0,1.0
2004-03-22,20.5,20.5,20.39,20.5,3600,9.98406752458269,9.98406752458269,9.93049447932883,9.98406752458269,7391.77693042342,0.0,1.0
2004-03-23,20.5,20.5,20.49,20.49,2100,9.98406752458269,9.98406752458269,9.97919724774143,9.97919724774143,4311.86987608033,0.0,1.0
2004-03-24,20.251,20.251,20.251,20.251,400,9.86279763123532,9.86279763123532,9.86279763123532,9.86279763123532,821.308547824825,0.0,1.0
2004-03-25,21.0,21.0,20.75,20.75,6500,10.2275813666457,10.2275813666457,10.1058244456142,10.1058244456142,13346.2639021534,0.0,1.0
2004-03-26,20.45,21.25,20.45,21.25,1000,9.95971614037639,10.3493382876772,9.95971614037639,10.3493382876772,2053.27136956206,0.0,1.0
2004-03-29,21.49,21.5,21.12,21.25,2900,10.4662249318674,10.4710952087087,10.2860246887408,10.3493382876772,5954.48697172999,0.0,1.0
2004-03-30,21.449,21.449,21.449,21.449,200,10.4462567968182,10.4462567968182,10.4462567968182,10.4462567968182,410.654273912414,0.0,1.0
2004-03-31,21.5,21.5,21.5,21.5,1300,10.4710952087087,10.4710952087087,10.4710952087087,10.4710952087087,2669.25278043067,0.0,1.0
2004-04-01,20.5,20.5,20.5,20.5,400,9.98406752458269,9.98406752458269,9.98406752458269,9.98406752458269,821.308547824825,0.0,1.0
2004-04-02,20.5,20.5,20.5,20.5,0,9.98406752458269,9.98406752458269,9.98406752458269,9.98406752458269,0,0.0,1.0
2004-04-05,20.5,20.5,20.5,20.5,0,9.98406752458269,9.98406752458269,9.98406752458269,9.98406752458269,0,0.0,1.0
2004-04-06,20.25,20.25,20.25,20.25,500,9.86231060355119,9.86231060355119,9.86231060355119,9.86231060355119,1026.63568478103,0.0,1.0
2004-04-07,20.25,20.25,20.25,20.25,0,9.86231060355119,9.86231060355119,9.86231060355119,9.86231060355119,0,0.0,1.0
2004-04-08,20.25,20.25,20.25,20.25,300,9.86231060355119,9.86231060355119,9.86231060355119,9.86231060355119,615.981410868619,0.0,1.0
2004-04-12,21.179,21.179,20.25,20.25,600,10.3147593221042,10.3147593221042,9.86231060355119,9.86231060355119,1231.96282173724,0.0,1.0
2004-04-13,21.18,21.18,21.18,21.18,0,10.3152463497884,10.3152463497884,10.3152463497884,10.3152463497884,0,0.0,1.0
2004-04-14,20.501,21.0,20.501,21.0,400,9.98455455226681,10.2275813666457,9.98455455226681,10.2275813666457,821.308547824825,0.0,1.0
2004-04-15,21.5,21.5,21.0,21.0,700,10.4710952087087,10.4710952087087,10.2275813666457,10.2275813666457,1437.28995869344,0.0,1.0
2004-04-16,20.05,20.05,20.05,20.05,400,9.76490506672599,9.76490506672599,9.76490506672599,9.76490506672599,821.308547824825,0.0,1.0
2004-04-19,20.05,20.05,20.05,20.05,0,9.76490506672599,9.76490506672599,9.76490506672599,9.76490506672599,0,0.0,1.0
2004-04-20,20.69,21.0,20.69,21.0,300,10.0766027845666,10.2275813666457,10.0766027845666,10.2275813666457,615.98141086862,0.0,1.0
2004-04-21,20.41,20.5,20.41,20.5,1200,9.94023503301135,9.98406752458269,9.94023503301135,9.98406752458269,2463.92564347447,0.0,1.0
2004-04-22,20.41,20.41,20.41,20.41,0,9.94023503301135,9.94023503301135,9.94023503301135,9.94023503301135,0,0.0,1.0
2004-04-23,20.25,20.25,20.25,20.25,400,9.86231060355119,9.86231060355119,9.86231060355119,9.86231060355119,821.308547824825,0.0,1.0
2004-04-26,21.73,21.97,21.73,21.97,1100,10.5831115760576,10.6999982202479,10.5831115760576,10.6999982202479,2258.59850651828,0.0,1.0
2004-04-27,21.73,21.73,21.73,21.73,0,10.5831115760576,10.5831115760576,10.5831115760576,10.5831115760576,0,0.0,1.0
2004-04-28,21.73,21.73,21.73,21.73,0,10.5831115760576,10.5831115760576,10.5831115760576,10.5831115760576,0,0.0,1.0
2004-04-29,21.73,21.73,21.73,21.73,0,10.5831115760576,10.5831115760576,10.5831115760576,10.5831115760576,0,0.0,1.0
2004-04-30,21.73,21.73,21.73,21.73,0,10.5831115760576,10.5831115760576,10.5831115760576,10.5831115760576,0,0.0,1.0
2004-05-03,21.0,21.0,21.0,21.0,200,10.2275813666457,10.2275813666457,10.2275813666457,10.2275813666457,410.654273912412,0.0,1.0
2004-05-04,21.0,21.0,21.0,21.0,600,10.2275813666457,10.2275813666457,10.2275813666457,10.2275813666457,1231.96282173723,0.0,1.0
2004-05-05,21.0,21.0,21.0,21.0,0,10.2275813666457,10.2275813666457,10.2275813666457,10.2275813666457,0,0.0,1.0
2004-05-06,21.73,22.0,21.73,21.999,700,10.5831115760576,10.7146090507717,10.5831115760576,10.7141220230875,1437.28995869345,0.0,1.0
2004-05-07,21.73,21.73,21.73,21.73,0,10.5831115760576,10.5831115760576,10.5831115760576,10.5831115760576,0,0.0,1.0
2004-05-10,20.56,20.75,20.56,20.75,700,10.0132891856302,10.1058244456142,10.0132891856302,10.1058244456142,1437.28995869345,0.0,1.0
2004-05-11,21.969,21.969,21.969,21.969,200,10.6995111925638,10.6995111925638,10.6995111925638,10.6995111925638,410.654273912411,0.0,1.0
2004-05-12,21.97,21.97,21.97,21.97,0,10.6999982202479,10.6999982202479,10.6999982202479,10.6999982202479,0,0.0,1.0
2004-05-13,21.97,21.97,21.97,21.97,0,10.6999982202479,10.6999982202479,10.6999982202479,10.6999982202479,0,0.0,1.0
2004-05-14,21.97,21.97,21.97,21.97,0,10.6999982202479,10.6999982202479,10.6999982202479,10.6999982202479,0,0.0,1.0
2004-05-17,21.97,21.97,21.97,21.97,0,10.6999982202479,10.6999982202479,10.6999982202479,10.6999982202479,0,0.0,1.0
2004-05-18,20.86,21.75,20.86,21.75,1000,10.159397490868,10.5928521297402,10.159397490868,10.5928521297402,2053.27136956207,0.0,1.0
2004-05-19,20.86,20.86,20.86,20.86,0,10.159397490868,10.159397490868,10.159397490868,10.159397490868,0,0.0,1.0
2004-05-20,20.86,20.86,20.86,20.86,0,10.159397490868,10.159397490868,10.159397490868,10.159397490868,0,0.0,1.0
2004-05-21,20.86,20.86,20.86,20.86,0,10.159397490868,10.159397490868,10.159397490868,10.159397490868,0,0.0,1.0
2004-05-24,20.86,20.86,20.86,20.86,0,10.159397490868,10.159397490868,10.159397490868,10.159397490868,0,0.0,1.0
2004-05-25,20.86,20.86,20.86,20.86,0,10.159397490868,10.159397490868,10.159397490868,10.159397490868,0,0.0,1.0
2004-05-26,20.86,20.86,20.86,20.86,0,10.159397490868,10.159397490868,10.159397490868,10.159397490868,0,0.0,1.0
2004-05-27,21.02,21.03,21.0,21.0,600,10.2373219203282,10.2421921971695,10.2275813666457,10.2275813666457,1231.96282173724,0.0,1.0
2004-05-28,21.02,21.02,21.02,21.02,0,10.2373219203282,10.2373219203282,10.2373219203282,10.2373219203282,0,0.0,1.0
2004-06-01,21.5,21.502,21.5,21.502,500,10.4710952087087,10.4720692640769,10.4710952087087,10.4720692640769,1026.63568478103,0.0,1.0
2004-06-02,21.5,21.5,21.5,21.5,0,10.4710952087087,10.4710952087087,10.4710952087087,10.4710952087087,0,0.0,1.0
2004-06-03,21.5,21.5,21.5,21.5,0,10.4710952087087,10.4710952087087,10.4710952087087,10.4710952087087,0,0.0,1.0
2004-06-04,21.5,21.5,21.5,21.5,0,10.4710952087087,10.4710952087087,10.4710952087087,10.4710952087087,0,0.0,1.0
2004-06-07,20.77,21.33,20.77,21.0,2600,10.1155649992967,10.3883005024073,10.1155649992967,10.2275813666457,5338.50556086136,0.0,1.0
2004-06-08,20.0,20.28,19.87,20.28,2300,9.80143214303544,9.93865219303794,9.73772283410571,9.93865219303794,4693.19170185614,0.125,1.0
2004-06-09,20.0,20.0,20.0,20.0,0,9.80143214303544,9.80143214303544,9.80143214303544,9.80143214303544,0,0.0,1.0
2004-06-10,19.9,19.9,19.9,19.9,200,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,408.10362624836,0.0,1.0
2004-06-14,19.9,19.9,19.9,19.9,0,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,0,0.0,1.0
2004-06-15,19.9,19.9,19.9,19.9,200,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,408.10362624836,0.0,1.0
2004-06-16,19.9,19.9,19.9,19.9,0,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,0,0.0,1.0
2004-06-17,19.9,19.9,19.9,19.9,0,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,0,0.0,1.0
2004-06-18,19.9,19.9,19.9,19.9,0,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,0,0.0,1.0
2004-06-21,19.9,19.9,19.9,19.9,0,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,0,0.0,1.0
2004-06-22,19.9,19.9,19.9,19.9,0,9.75242498232027,9.75242498232027,9.75242498232027,9.75242498232027,0,0.0,1.0
2004-06-23,20.0,20.0,19.85,20.0,2900,9.80143214303544,9.80143214303544,9.72792140196268,9.80143214303544,5917.50258060122,0.0,1.0
2004-06-24,19.97,19.97,19.6,19.6,600,9.78672999482089,9.78672999482089,9.60540350017474,9.60540350017474,1224.31087874508,0.0,1.0
2004-06-25,19.5,19.53,19.5,19.51,1200,9.55639633945956,9.57109848767411,9.55639633945956,9.56129705553108,2448.62175749016,0.0,1.0
2004-06-28,19.5,19.5,19.5,19.5,0,9.55639633945956,9.55639633945956,9.55639633945956,9.55639633945956,0,0.0,1.0
2004-06-29,19.5,19.5,19.5,19.5,0,9.55639633945956,9.55639633945956,9.55639633945956,9.55639633945956,0,0.0,1.0
2004-06-30,20.56,20.56,20.5,20.5,2100,10.0758722430404,10.0758722430404,10.0464679466113,10.0464679466113,4285.0880756078,0.0,1.0
2004-07-01,20.56,20.56,20.56,20.56,0,10.0758722430404,10.0758722430404,10.0758722430404,10.0758722430404,0,0.0,1.0
2004-07-02,20.56,20.56,20.56,20.56,0,10.0758722430404,10.0758722430404,10.0758722430404,10.0758722430404,0,0.0,1.0
2004-07-06,20.56,20.56,20.56,20.56,0,10.0758722430404,10.0758722430404,10.0758722430404,10.0758722430404,0,0.0,1.0
2004-07-07,20.3,20.3,20.25,20.25,1000,9.94845362518098,9.94845362518098,9.92395004482339,9.92395004482339,2040.5181312418,0.0,1.0
2004-07-08,20.3,20.3,20.3,20.3,0,9.94845362518098,9.94845362518098,9.94845362518098,9.94845362518098,0,0.0,1.0
2004-07-09,20.3,20.3,20.3,20.3,0,9.94845362518098,9.94845362518098,9.94845362518098,9.94845362518098,0,0.0,1.0
2004-07-12,20.3,20.3,20.3,20.3,0,9.94845362518098,9.94845362518098,9.94845362518098,9.94845362518098,0,0.0,1.0
2004-07-13,20.3,20.3,20.3,20.3,0,9.94845362518098,9.94845362518098,9.94845362518098,9.94845362518098,0,0.0,1.0
2004-07-14,21.8,21.8,21.72,21.75,2100,10.6835610359086,10.6835610359086,10.6443553073365,10.659057455551,4285.08807560779,0.0,1.0
2004-07-15,21.8,21.8,21.8,21.8,0,10.6835610359086,10.6835610359086,10.6835610359086,10.6835610359086,0,0.0,1.0
2004-07-16,20.101,20.101,20.101,20.101,200,9.85092937535777,9.85092937535777,9.85092937535777,9.85092937535777,408.10362624836,0.0,1.0
2004-07-19,20.1,20.1,20.1,20.1,0,9.85043930375062,9.85043930375062,9.85043930375062,9.85043930375062,0,0.0,1.0
2004-07-20,20.89,21.519,20.111,20.111,1200,10.2375958734005,10.545850914299,9.85583009142929,9.85583009142929,2448.62175749017,0.0,1.0
2004-07-21,20.89,20.89,20.89,20.89,0,10.2375958734005,10.2375958734005,10.2375958734005,10.2375958734005,0,0.0,1.0
2004-07-22,20.89,20.89,20.89,20.89,0,10.2375958734005,10.2375958734005,10.2375958734005,10.2375958734005,0,0.0,1.0
2004-07-23,20.89,20.89,20.89,20.89,0,10.2375958734005,10.2375958734005,10.2375958734005,10.2375958734005,0,0.0,1.0
2004-07-26,20.89,20.89,20.89,20.89,0,10.2375958734005,10.2375958734005,10.2375958734005,10.2375958734005,0,0.0,1.0
2004-07-27,20.89,20.89,20.89,20.89,0,10.2375958734005,10.2375958734005,10.2375958734005,10.2375958734005,0,0.0,1.0
2004-07-28,20.7,20.75,20.7,20.75,1800,10.1444822680417,10.1689858483993,10.1444822680417,10.1689858483993,3672.93263623523,0.0,1.0
2004-07-29,20.1,20.1,20.1,20.1,200,9.85043930375062,9.85043930375062,9.85043930375062,9.85043930375062,408.10362624836,0.0,1.0
2004-07-30,20.1,20.1,20.1,20.1,0,9.85043930375062,9.85043930375062,9.85043930375062,9.85043930375062,0,0.0,1.0
2004-08-02,19.85,20.1,19.85,20.1,1000,9.72792140196268,9.85043930375062,9.72792140196268,9.85043930375062,2040.5181312418,0.0,1.0
2004-08-03,20.18,20.18,20.02,20.18,1600,9.88964503232276,9.88964503232276,9.81123357517848,9.88964503232276,3264.82900998688,0.0,1.0
2004-08-04,20.18,20.18,20.18,20.18,0,9.88964503232276,9.88964503232276,9.88964503232276,9.88964503232276,0,0.0,1.0
2004-08-05,21.75,21.9,21.47,21.9,500,10.659057455551,10.7325681966238,10.5218374055485,10.7325681966238,1020.2590656209,0.0,1.0
2004-08-06,20.98,20.98,20.98,20.98,100,10.2817023180442,10.2817023180442,10.2817023180442,10.2817023180442,204.05181312418,0.0,1.0
2004-08-09,20.98,20.98,20.98,20.98,0,10.2817023180442,10.2817023180442,10.2817023180442,10.2817023180442,0,0.0,1.0
2004-08-10,20.98,20.98,20.98,20.98,0,10.2817023180442,10.2817023180442,10.2817023180442,10.2817023180442,0,0.0,1.0
2004-08-11,20.98,20.98,20.98,20.98,0,10.2817023180442,10.2817023180442,10.2817023180442,10.2817023180442,0,0.0,1.0
2004-08-12,20.98,20.98,20.98,20.98,0,10.2817023180442,10.2817023180442,10.2817023180442,10.2817023180442,0,0.0,1.0
2004-08-13,20.98,20.98,20.98,20.98,0,10.2817023180442,10.2817023180442,10.2817023180442,10.2817023180442,0,0.0,1.0
2004-08-16,20.98,20.98,20.98,20.98,0,10.2817023180442,10.2817023180442,10.2817023180442,10.2817023180442,0,0.0,1.0
2004-08-17,20.55,20.92,19.45,20.92,1800,10.0709715269689,10.2522980216151,9.53189275910197,10.2522980216151,3672.93263623525,0.0,1.0
2004-08-18,20.55,20.55,20.55,20.55,0,10.0709715269689,10.0709715269689,10.0709715269689,10.0709715269689,0,0.0,1.0
2004-08-19,20.55,20.55,20.55,20.55,0,10.0709715269689,10.0709715269689,10.0709715269689,10.0709715269689,0,0.0,1.0
2004-08-20,20.59,20.59,19.8,20.0,800,10.090574391255,10.090574391255,9.70341782160509,9.80143214303544,1632.41450499344,0.0,1.0
2004-08-23,20.889,20.889,19.96,20.01,1100,10.2371058017934,10.2371058017934,9.78182927874937,9.80633285910696,2244.56994436597,0.0,1.0
2004-08-24,20.05,20.05,19.9,20.05,800,9.82593572339303,9.82593572339303,9.75242498232027,9.82593572339303,1632.41450499344,0.0,1.0
2004-08-25,20.5,20.5,20.5,20.5,1100,10.0464679466113,10.0464679466113,10.0464679466113,10.0464679466113,2244.56994436599,0.0,1.0
2004-08-26,19.73,20.4,19.28,20.4,2900,9.66911280910447,9.99746078589615,9.44858058588617,9.99746078589615,5917.50258060122,0.0,1.0
2004-08-27,19.73,19.73,19.73,19.73,0,9.66911280910447,9.66911280910447,9.66911280910447,9.66911280910447,0,0.0,1.0
2004-08-30,20.0,20.201,19.75,19.75,1800,9.80143214303544,9.89993653607295,9.6789142412475,9.6789142412475,3672.93263623524,0.0,1.0
2004-08-31,20.0,20.0,20.0,20.0,0,9.80143214303544,9.80143214303544,9.80143214303544,9.80143214303544,0,0.0,1.0
2004-09-01,20.0,20.0,20.0,20.0,0,9.80143214303544,9.80143214303544,9.80143214303544,9.80143214303544,0,0.0,1.0
2004-09-02,20.0,20.0,20.0,20.0,0,9.80143214303544,9.80143214303544,9.80143214303544,9.80143214303544,0,0.0,1.0
2004-09-03,20.0,20.0,20.0,20.0,0,9.80143214303544,9.80143214303544,9.80143214303544,9.80143214303544,0,0.0,1.0
2004-09-07,20.0,20.0,20.0,20.0,0,9.80143214303544,9.80143214303544,9.80143214303544,9.80143214303544,0,0.0,1.0
2004-09-08,20.2,21.499,20.2,21.499,800,9.96070541535977,10.6012478081594,9.96070541535977,10.6012478081594,1622.37505539323,0.125,1.0
2004-09-09,19.5,19.5,19.5,19.5,200,9.61553245542156,9.61553245542156,9.61553245542156,9.61553245542156,405.593763848309,0.0,1.0
2004-09-10,19.5,19.5,19.5,19.5,0,9.61553245542156,9.61553245542156,9.61553245542156,9.61553245542156,0,0.0,1.0
2004-09-13,19.5,19.5,19.5,19.5,0,9.61553245542156,9.61553245542156,9.61553245542156,9.61553245542156,0,0.0,1.0
2004-09-14,19.51,19.51,19.5,19.5,1000,9.62046349770639,9.62046349770639,9.61553245542156,9.61553245542156,2027.96881924154,0.0,1.0
2004-09-15,19.55,19.96,19.5,19.5,1300,9.64018766684572,9.84236040052381,9.61553245542156,9.61553245542156,2636.35946501401,0.0,1.0
2004-09-16,19.42,19.52,19.41,19.462,13900,9.57608411714291,9.62539453999122,9.57115307485807,9.5967944947392,28188.7665874574,0.0,1.0
2004-09-17,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-20,19.421,19.421,19.421,19.421,100,9.57657722137139,9.57657722137139,9.57657722137139,9.57657722137139,202.796881924154,0.0,1.0
2004-09-21,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-22,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-23,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-24,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-27,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-28,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-29,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-09-30,19.42,19.42,19.42,19.42,0,9.57608411714291,9.57608411714291,9.57608411714291,9.57608411714291,0,0.0,1.0
2004-10-01,19.75,19.86,19.5,19.502,1300,9.73880851254235,9.79304997767549,9.61553245542156,9.61651866387852,2636.35946501401,0.0,1.0
2004-10-04,19.61,19.61,19.55,19.55,400,9.66977392055471,9.66977392055471,9.64018766684572,9.64018766684572,811.187527696617,0.0,1.0
2004-10-05,19.61,19.61,19.61,19.61,0,9.66977392055471,9.66977392055471,9.66977392055471,9.66977392055471,0,0.0,1.0
2004-10-06,19.61,19.61,19.61,19.61,0,9.66977392055471,9.66977392055471,9.66977392055471,9.66977392055471,0,0.0,1.0
2004-10-07,19.61,19.61,19.61,19.61,0,9.66977392055471,9.66977392055471,9.66977392055471,9.66977392055471,0,0.0,1.0
2004-10-08,21.36,21.399,21.3,21.33,3800,10.5327063204002,10.5519373853111,10.5031200666912,10.5179131935457,7706.28151311789,0.0,1.0
2004-10-11,21.31,21.31,21.15,21.25,3000,10.5080511089761,10.5080511089761,10.4291544324188,10.4784648552671,6083.90645772462,0.0,1.0
2004-10-12,21.8975,21.8975,21.82,21.84,900,10.7977498432099,10.7977498432099,10.7595342655025,10.7693963500721,1825.17193731739,0.0,1.0
2004-10-13,21.9,21.9,21.9,21.9,0,10.7989826037811,10.7989826037811,10.7989826037811,10.7989826037811,0,0.0,1.0
2004-10-14,21.9,21.9,21.9,21.9,0,10.7989826037811,10.7989826037811,10.7989826037811,10.7989826037811,0,0.0,1.0
2004-10-15,20.5,21.849,19.61,19.61,800,10.1086366839047,10.7738342881285,9.66977392055471,9.66977392055471,1622.37505539324,0.0,1.0
2004-10-18,19.79,19.79,19.79,19.79,300,9.75853268168167,9.75853268168167,9.75853268168167,9.75853268168167,608.390645772463,0.0,1.0
2004-10-19,19.73,19.81,19.73,19.81,1000,9.72894642797268,9.76839476625134,9.72894642797268,9.76839476625134,2027.96881924154,0.0,1.0
2004-10-20,19.73,19.73,19.73,19.73,0,9.72894642797268,9.72894642797268,9.72894642797268,9.72894642797268,0,0.0,1.0
2004-10-21,19.73,19.73,19.73,19.73,0,9.72894642797268,9.72894642797268,9.72894642797268,9.72894642797268,0,0.0,1.0
2004-10-22,19.73,19.73,19.73,19.73,0,9.72894642797268,9.72894642797268,9.72894642797268,9.72894642797268,0,0.0,1.0
2004-10-25,20.73,20.73,20.73,20.73,500,10.2220506564558,10.2220506564558,10.2220506564558,10.2220506564558,1013.98440962078,0.0,1.0
2004-10-26,19.67,19.67,19.67,19.67,500,9.6993601742637,9.6993601742637,9.6993601742637,9.6993601742637,1013.98440962077,0.0,1.0
2004-10-27,19.681,19.681,19.681,19.681,200,9.70478432077701,9.70478432077701,9.70478432077701,9.70478432077701,405.593763848309,0.0,1.0
2004-10-28,20.0,20.0,20.0,20.0,4500,9.86208456966314,9.86208456966314,9.86208456966314,9.86208456966314,9125.85968658695,0.0,1.0
2004-10-29,19.75,19.75,19.75,19.75,200,9.73880851254235,9.73880851254235,9.73880851254235,9.73880851254235,405.593763848309,0.0,1.0
2004-11-01,19.75,19.75,19.75,19.75,0,9.73880851254235,9.73880851254235,9.73880851254235,9.73880851254235,0,0.0,1.0
2004-11-02,19.75,19.75,19.75,19.75,0,9.73880851254235,9.73880851254235,9.73880851254235,9.73880851254235,0,0.0,1.0
2004-11-03,19.75,19.75,19.75,19.75,0,9.73880851254235,9.73880851254235,9.73880851254235,9.73880851254235,0,0.0,1.0
2004-11-04,19.75,19.75,19.75,19.75,0,9.73880851254235,9.73880851254235,9.73880851254235,9.73880851254235,0,0.0,1.0
2004-11-05,19.75,19.75,19.75,19.75,0,9.73880851254235,9.73880851254235,9.73880851254235,9.73880851254235,0,0.0,1.0
2004-11-08,19.75,19.75,19.75,19.75,0,9.73880851254235,9.73880851254235,9.73880851254235,9.73880851254235,0,0.0,1.0
2004-11-09,21.0,21.0,21.0,21.0,1000,10.3551887981463,10.3551887981463,10.3551887981463,10.3551887981463,2027.96881924154,0.0,1.0
2004-11-10,21.0,21.0,21.0,21.0,0,10.3551887981463,10.3551887981463,10.3551887981463,10.3551887981463,0,0.0,1.0
2004-11-11,20.875,20.875,20.875,20.875,500,10.2935507695859,10.2935507695859,10.2935507695859,10.2935507695859,1013.98440962077,0.0,1.0
2004-11-12,20.88,20.88,20.88,20.88,0,10.2960162907283,10.2960162907283,10.2960162907283,10.2960162907283,0,0.0,1.0
2004-11-15,21.45,21.6,20.05,20.05,5800,10.5770857009637,10.6510513352362,9.88673978108729,9.88673978108729,11762.219151601,0.0,1.0
2004-11-16,21.45,21.45,21.45,21.45,600,10.5770857009637,10.5770857009637,10.5770857009637,10.5770857009637,1216.78129154493,0.0,1.0
2004-11-17,21.45,21.45,21.45,21.45,0,10.5770857009637,10.5770857009637,10.5770857009637,10.5770857009637,0,0.0,1.0
2004-11-18,21.1,21.85,21.1,21.85,2000,10.4044992209946,10.774327392357,10.4044992209946,10.774327392357,4055.93763848309,0.0,1.0
2004-11-19,20.0,20.0,20.0,20.0,100,9.86208456966314,9.86208456966314,9.86208456966314,9.86208456966314,202.796881924154,0.0,1.0
2004-11-22,20.0,20.0,20.0,20.0,0,9.86208456966314,9.86208456966314,9.86208456966314,9.86208456966314,0,0.0,1.0
2004-11-23,20.0,20.0,20.0,20.0,0,9.86208456966314,9.86208456966314,9.86208456966314,9.86208456966314,0,0.0,1.0
2004-11-24,20.0,20.0,20.0,20.0,0,9.86208456966314,9.86208456966314,9.86208456966314,9.86208456966314,0,0.0,1.0
2004-11-26,21.59,21.59,21.0,21.0,500,10.6461202929514,10.6461202929514,10.3551887981463,10.3551887981463,1013.98440962077,0.0,1.0
2004-11-29,21.59,21.59,21.59,21.59,0,10.6461202929514,10.6461202929514,10.6461202929514,10.6461202929514,0,0.0,1.0
2004-11-30,20.251,20.251,20.251,20.251,200,9.98585373101241,9.98585373101241,9.98585373101241,9.98585373101241,405.593763848309,0.0,1.0
2004-12-01,20.66,20.66,20.01,20.01,3400,10.187533360462,10.187533360462,9.86701561194797,9.86701561194797,6895.09398542126,0.0,1.0
2004-12-02,20.66,20.66,20.66,20.66,0,10.187533360462,10.187533360462,10.187533360462,10.187533360462,0,0.0,1.0
2004-12-03,20.66,20.66,20.66,20.66,0,10.187533360462,10.187533360462,10.187533360462,10.187533360462,0,0.0,1.0
2004-12-06,20.66,20.66,20.66,20.66,0,10.187533360462,10.187533360462,10.187533360462,10.187533360462,0,0.0,1.0
2004-12-07,21.0,21.0,21.0,21.0,900,10.3551887981463,10.3551887981463,10.3551887981463,10.3551887981463,1825.17193731739,0.0,1.0
2004-12-08,21.556,21.556,21.556,21.556,100,10.6909927777433,10.6909927777433,10.6909927777433,10.6909927777433,201.627673389469,0.125,1.0
2004-12-09,21.56,21.56,21.56,21.56,0,10.6929766324061,10.6929766324061,10.6929766324061,10.6929766324061,0,0.0,1.0
2004-12-10,21.56,21.56,21.56,21.56,0,10.6929766324061,10.6929766324061,10.6929766324061,10.6929766324061,0,0.0,1.0
2004-12-13,21.56,21.56,21.56,21.56,0,10.6929766324061,10.6929766324061,10.6929766324061,10.6929766324061,0,0.0,1.0
2004-12-14,21.56,21.56,21.56,21.56,0,10.6929766324061,10.6929766324061,10.6929766324061,10.6929766324061,0,0.0,1.0
2004-12-15,21.56,21.56,21.56,21.56,0,10.6929766324061,10.6929766324061,10.6929766324061,10.6929766324061,0,0.0,1.0
2004-12-16,21.419,21.419,20.76,20.76,1800,10.623045755543,10.623045755543,10.2962056998493,10.2962056998493,3629.29812101043,0.0,1.0
2004-12-17,21.42,21.42,21.42,21.42,0,10.6235417192087,10.6235417192087,10.6235417192087,10.6235417192087,0,0.0,1.0
2004-12-20,20.48,20.48,20.33,20.33,300,10.1573358734544,10.1573358734544,10.0829413236,10.0829413236,604.883020168407,0.0,1.0
2004-12-21,20.48,20.48,20.48,20.48,0,10.1573358734544,10.1573358734544,10.1573358734544,10.1573358734544,0,0.0,1.0
2004-12-22,20.48,20.48,20.48,20.48,0,10.1573358734544,10.1573358734544,10.1573358734544,10.1573358734544,0,0.0,1.0
2004-12-23,20.48,20.48,20.48,20.48,0,10.1573358734544,10.1573358734544,10.1573358734544,10.1573358734544,0,0.0,1.0
2004-12-27,20.9,21.85,20.9,21.85,2600,10.3656406130467,10.836806095458,10.3656406130467,10.836806095458,5242.31950812621,0.0,1.0
2004-12-28,21.06,21.18,21.0,21.18,1000,10.4449947995581,10.5045104394416,10.4152369796163,10.5045104394416,2016.27673389469,0.0,1.0
2004-12-29,21.06,21.06,21.06,21.06,0,10.4449947995581,10.4449947995581,10.4449947995581,10.4449947995581,0,0.0,1.0
2004-12-30,20.68,20.68,20.68,20.68,200,10.2565286065936,10.2565286065936,10.2565286065936,10.2565286065936,403.255346778938,0.0,1.0
2004-12-31,20.68,20.68,20.68,20.68,0,10.2565286065936,10.2565286065936,10.2565286065936,10.2565286065936,0,0.0,1.0
2005-01-03,20.68,20.68,20.68,20.68,0,10.2565286065936,10.2565286065936,10.2565286065936,10.2565286065936,0,0.0,1.0
2005-01-04,20.68,20.68,20.68,20.68,0,10.2565286065936,10.2565286065936,10.2565286065936,10.2565286065936,0,0.0,1.0
2005-01-05,20.75,21.56,20.5,21.5,3800,10.2912460631923,10.6929766324061,10.1672551467683,10.6632188124643,7661.85158879984,0.0,1.0
2005-01-06,21.86,22.0,21.5,21.5,13300,10.8417657321149,10.9112006453124,10.6632188124643,10.6632188124643,26816.4805607994,0.0,1.0
2005-01-07,21.9,22.427,21.8,21.85,6800,10.8616042787428,11.1229771305646,10.8120079121732,10.836806095458,13710.6817904838,0.0,1.0
2005-01-10,22.5,22.5,21.8,21.83,1700,11.1591824781604,11.1591824781604,10.8120079121732,10.826886822144,3427.67044762096,0.0,1.0
2005-01-11,21.99,22.694,21.52,22.694,13200,10.9062410086554,11.2553994293054,10.6731380857783,11.2553994293054,26614.8528874099,0.0,1.0
2005-01-12,22.0,22.03,21.53,22.0,14700,10.9112006453124,10.9260795552832,10.6780977224352,10.9112006453124,29639.2679882518,0.0,1.0
2005-01-13,22.0,22.0,22.0,22.0,1200,10.9112006453124,10.9112006453124,10.9112006453124,10.9112006453124,2419.53208067361,0.0,1.0
2005-01-14,23.0,23.0,23.0,23.0,700,11.4071643110084,11.4071643110084,11.4071643110084,11.4071643110084,1411.39371372628,0.0,1.0
2005-01-18,22.749,22.749,22.749,22.749,100,11.2826774309187,11.2826774309187,11.2826774309187,11.2826774309187,201.627673389468,0.0,1.0
2005-01-19,22.749,22.749,22.749,22.749,200,11.2826774309187,11.2826774309187,11.2826774309187,11.2826774309187,403.255346778936,0.0,1.0
2005-01-20,22.75,22.75,22.75,22.75,0,11.2831733945844,11.2831733945844,11.2831733945844,11.2831733945844,0,0.0,1.0
2005-01-21,22.02,22.5,22.02,22.5,700,10.9211199186263,11.1591824781604,10.9211199186263,11.1591824781604,1411.39371372628,0.0,1.0
2005-01-24,22.0,22.0,21.45,22.0,2700,10.9112006453124,10.9112006453124,10.6384206291795,10.9112006453124,5443.94718151563,0.0,1.0
2005-01-25,22.01,22.01,22.01,22.01,100,10.9161602819693,10.9161602819693,10.9161602819693,10.9161602819693,201.627673389469,0.0,1.0
2005-01-26,22.01,22.01,22.01,22.01,0,10.9161602819693,10.9161602819693,10.9161602819693,10.9161602819693,0,0.0,1.0
2005-01-27,22.01,22.01,22.01,22.01,0,10.9161602819693,10.9161602819693,10.9161602819693,10.9161602819693,0,0.0,1.0
2005-01-28,22.5,22.5,22.5,22.5,200,11.1591824781604,11.1591824781604,11.1591824781604,11.1591824781604,403.255346778936,0.0,1.0
2005-01-31,22.0,22.0,22.0,22.0,100,10.9112006453124,10.9112006453124,10.9112006453124,10.9112006453124,201.627673389468,0.0,1.0
2005-02-01,22.25,22.25,22.25,22.25,300,11.0351915617364,11.0351915617364,11.0351915617364,11.0351915617364,604.883020168404,0.0,1.0
2005-02-02,22.25,22.25,22.25,22.25,400,11.0351915617364,11.0351915617364,11.0351915617364,11.0351915617364,806.510693557872,0.0,1.0
2005-02-03,22.25,22.25,22.25,22.25,0,11.0351915617364,11.0351915617364,11.0351915617364,11.0351915617364,0,0.0,1.0
2005-02-04,22.25,22.25,22.25,22.25,0,11.0351915617364,11.0351915617364,11.0351915617364,11.0351915617364,0,0.0,1.0
2005-02-07,22.5,22.5,22.5,22.5,200,11.1591824781604,11.1591824781604,11.1591824781604,11.1591824781604,403.255346778936,0.0,1.0
2005-02-08,22.5,22.5,22.5,22.5,0,11.1591824781604,11.1591824781604,11.1591824781604,11.1591824781604,0,0.0,1.0
2005-02-09,22.88,22.88,22.5,22.5,800,11.3476486711248,11.3476486711248,11.1591824781604,11.1591824781604,1613.02138711576,0.0,1.0
2005-02-10,22.56,22.56,22.56,22.56,500,11.1889402981021,11.1889402981021,11.1889402981021,11.1889402981021,1008.13836694735,0.0,1.0
2005-02-11,22.9,22.9,22.6,22.6,800,11.3575679444388,11.3575679444388,11.20877884473,11.20877884473,1613.02138711575,0.0,1.0
2005-02-14,22.75,22.75,22.75,22.75,400,11.2831733945844,11.2831733945844,11.2831733945844,11.2831733945844,806.510693557873,0.0,1.0
2005-02-15,23.0,23.0,22.75,22.75,2300,11.4071643110084,11.4071643110084,11.2831733945844,11.2831733945844,4637.43648795777,0.0,1.0
2005-02-16,23.25,23.25,23.23,23.23,400,11.5311552274324,11.5311552274324,11.5212359541185,11.5212359541185,806.510693557873,0.0,1.0
2005-02-17,23.439,23.439,23.439,23.439,300,11.6248923602489,11.6248923602489,11.6248923602489,11.6248923602489,604.883020168407,0.0,1.0
2005-02-18,23.12,23.5,23.12,23.44,1100,11.4666799508919,11.6551461438564,11.4666799508919,11.6253883239146,2217.90440728415,0.0,1.0
2005-02-22,22.55,22.63,22.55,22.561,1100,11.1839806614452,11.2236577547008,11.1839806614452,11.1894362617678,2217.90440728415,0.0,1.0
2005-02-23,22.55,22.55,22.55,22.55,0,11.1839806614452,11.1839806614452,11.1839806614452,11.1839806614452,0,0.0,1.0
2005-02-24,22.6,22.6,22.6,22.6,300,11.20877884473,11.20877884473,11.20877884473,11.20877884473,604.883020168404,0.0,1.0
2005-02-25,22.6,22.6,22.6,22.6,0,11.20877884473,11.20877884473,11.20877884473,11.20877884473,0,0.0,1.0
2005-02-28,22.75,22.75,22.75,22.75,200,11.2831733945844,11.2831733945844,11.2831733945844,11.2831733945844,403.255346778936,0.0,1.0
2005-03-01,22.2,22.75,22.2,22.75,1000,11.0103933784516,11.2831733945844,11.0103933784516,11.2831733945844,2016.27673389468,0.0,1.0
2005-03-02,22.95,22.95,21.723,21.723,400,11.3823661277236,11.3823661277236,10.7738187099146,10.7738187099146,806.510693557873,0.0,1.0
2005-03-03,22.33,22.49,22.33,22.49,1500,11.074868654992,11.1542228415034,11.074868654992,11.1542228415034,3024.41510084204,0.0,1.0
2005-03-04,22.51,22.62,22.34,22.34,1000,11.1641421148173,11.2186981180439,11.079828291649,11.079828291649,2016.27673389469,0.0,1.0
2005-03-07,21.831,22.7,21.79,21.92,3200,10.8273827858097,11.2583752112996,10.8070482755162,10.8715235520567,6452.08554846302,0.0,1.0
2005-03-08,21.23,21.49,20.0,20.0,3800,10.6012233542523,10.7310546341443,9.98702153014823,9.98702153014823,7609.876455215,0.145,1.0
2005-03-09,21.19,21.23,20.81,20.81,4000,10.581249311192,10.6012233542523,10.3914959021192,10.3914959021192,8010.39626864737,0.0,1.0
2005-03-10,21.39,21.5,20.71,20.71,5000,10.6811195264935,10.7360481449093,10.3415607944685,10.3415607944685,10012.9953358092,0.0,1.0
2005-03-11,21.39,21.39,21.39,21.39,0,10.6811195264935,10.6811195264935,10.6811195264935,10.6811195264935,0,0.0,1.0
2005-03-14,21.671,22.49,21.35,21.35,900,10.8214371789921,11.2304057106517,10.6611454834332,10.6611454834332,1802.33916044565,0.0,1.0
2005-03-15,21.96,21.96,21.96,21.96,200,10.9657496401028,10.9657496401028,10.9657496401028,10.9657496401028,400.519813432365,0.0,1.0
2005-03-16,22.49,22.49,22.49,22.49,100,11.2304057106517,11.2304057106517,11.2304057106517,11.2304057106517,200.259906716183,0.0,1.0
2005-03-17,22.7,22.7,22.5,22.5,200,11.3352694367182,11.3352694367182,11.2353992214168,11.2353992214168,400.519813432368,0.0,1.0
2005-03-18,22.7,22.7,22.7,22.7,0,11.3352694367182,11.3352694367182,11.3352694367182,11.3352694367182,0,0.0,1.0
2005-03-21,22.7,22.7,22.7,22.7,0,11.3352694367182,11.3352694367182,11.3352694367182,11.3352694367182,0,0.0,1.0
2005-03-22,22.7,22.7,22.7,22.7,0,11.3352694367182,11.3352694367182,11.3352694367182,11.3352694367182,0,0.0,1.0
2005-03-23,21.95,21.951,21.95,21.951,2300,10.9607561293377,10.9612554804142,10.9607561293377,10.9612554804142,4605.97785447221,0.0,1.0
2005-03-24,21.95,21.95,21.95,21.95,500,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,1001.29953358092,0.0,1.0
2005-03-28,22.32,22.6,22.3,22.5,5100,11.1455160276454,11.2853343290675,11.1355290061153,11.2353992214168,10213.2552425254,0.0,1.0
2005-03-29,22.32,22.32,22.32,22.32,0,11.1455160276454,11.1455160276454,11.1455160276454,11.1455160276454,0,0.0,1.0
2005-03-30,23.375,23.38,23.0,23.0,1900,11.6723314133607,11.6748281687433,11.4850747596705,11.4850747596705,3804.9382276075,0.0,1.0
2005-03-31,23.38,23.38,23.38,23.38,0,11.6748281687433,11.6748281687433,11.6748281687433,11.6748281687433,0,0.0,1.0
2005-04-01,22.86,22.91,22.86,22.86,1500,11.4151656089594,11.4401331627848,11.4151656089594,11.4151656089594,3003.89860074276,0.0,1.0
2005-04-04,22.15,22.15,22.101,22.101,200,11.0606263446392,11.0606263446392,11.0361581418903,11.0361581418903,400.519813432366,0.0,1.0
2005-04-05,22.53,22.53,21.98,22.13,1600,11.250379753712,11.250379753712,10.9757366616329,11.050639323109,3204.15850745893,0.0,1.0
2005-04-06,22.42,22.54,22.2,22.2,800,11.1954511352962,11.2553732644771,11.0855938984645,11.0855938984645,1602.07925372946,0.0,1.0
2005-04-07,22.0,22.09,22.0,22.09,500,10.985723683163,11.0306652800487,10.985723683163,11.0306652800487,1001.29953358092,0.0,1.0
2005-04-08,22.16,22.16,21.95,21.95,600,11.0656198554042,11.0656198554042,10.9607561293377,10.9607561293377,1201.5594402971,0.0,1.0
2005-04-11,22.16,22.16,22.16,22.16,0,11.0656198554042,11.0656198554042,11.0656198554042,11.0656198554042,0,0.0,1.0
2005-04-12,21.95,21.95,21.95,21.95,300,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,600.779720148549,0.0,1.0
2005-04-13,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-14,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-15,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-18,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-19,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-20,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-21,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-22,21.95,21.95,21.95,21.95,0,10.9607561293377,10.9607561293377,10.9607561293377,10.9607561293377,0,0.0,1.0
2005-04-25,21.74,22.0,21.5,21.5,800,10.8558924032711,10.985723683163,10.7360481449093,10.7360481449093,1602.07925372947,0.0,1.0
2005-04-26,21.74,21.74,21.74,21.74,0,10.8558924032711,10.8558924032711,10.8558924032711,10.8558924032711,0,0.0,1.0
2005-04-27,21.74,21.74,21.74,21.74,0,10.8558924032711,10.8558924032711,10.8558924032711,10.8558924032711,0,0.0,1.0
2005-04-28,21.74,21.74,21.74,21.74,0,10.8558924032711,10.8558924032711,10.8558924032711,10.8558924032711,0,0.0,1.0
2005-04-29,21.74,21.74,21.74,21.74,0,10.8558924032711,10.8558924032711,10.8558924032711,10.8558924032711,0,0.0,1.0
2005-05-02,21.75,21.75,21.75,21.75,700,10.8608859140362,10.8608859140362,10.8608859140362,10.8608859140362,1401.81934701328,0.0,1.0
2005-05-03,21.5,21.5,21.5,21.5,100,10.7360481449093,10.7360481449093,10.7360481449093,10.7360481449093,200.259906716184,0.0,1.0
2005-05-04,22.0,22.0,21.5,21.5,300,10.985723683163,10.985723683163,10.7360481449093,10.7360481449093,600.779720148553,0.0,1.0
2005-05-05,22.0,22.0,22.0,22.0,0,10.985723683163,10.985723683163,10.985723683163,10.985723683163,0,0.0,1.0
2005-05-06,21.5,21.5,21.5,21.5,400,10.7360481449093,10.7360481449093,10.7360481449093,10.7360481449093,801.039626864737,0.0,1.0
2005-05-09,21.722,22.45,21.722,22.45,400,10.846904083894,11.2104316675914,10.846904083894,11.2104316675914,801.039626864733,0.0,1.0
2005-05-10,21.72,21.72,21.72,21.72,0,10.845905381741,10.845905381741,10.845905381741,10.845905381741,0,0.0,1.0
2005-05-11,22.37,22.37,21.682,21.682,2100,11.1704835814708,11.1704835814708,10.8269300408337,10.8269300408337,4205.45804103985,0.0,1.0
2005-05-12,22.37,22.37,22.37,22.37,0,11.1704835814708,11.1704835814708,11.1704835814708,11.1704835814708,0,0.0,1.0
2005-05-13,22.37,22.37,22.37,22.37,0,11.1704835814708,11.1704835814708,11.1704835814708,11.1704835814708,0,0.0,1.0
2005-05-16,21.51,21.53,21.501,21.501,1400,10.7410416556744,10.7510286772046,10.7365474959859,10.7365474959859,2803.63869402657,0.0,1.0
2005-05-17,21.51,21.51,21.51,21.51,0,10.7410416556744,10.7410416556744,10.7410416556744,10.7410416556744,0,0.0,1.0
2005-05-18,22.0,22.0,21.5,21.5,1200,10.985723683163,10.985723683163,10.7360481449093,10.7360481449093,2403.11888059421,0.0,1.0
2005-05-19,21.9,21.9,21.9,21.9,300,10.9357885755123,10.9357885755123,10.9357885755123,10.9357885755123,600.779720148551,0.0,1.0
2005-05-20,21.9,21.9,21.9,21.9,0,10.9357885755123,10.9357885755123,10.9357885755123,10.9357885755123,0,0.0,1.0
2005-05-23,22.0,22.0,22.0,22.0,200,10.985723683163,10.985723683163,10.985723683163,10.985723683163,400.519813432369,0.0,1.0
2005-05-24,21.99,21.99,21.51,21.51,300,10.980730172398,10.980730172398,10.7410416556744,10.7410416556744,600.779720148549,0.0,1.0
2005-05-25,21.99,21.99,21.99,21.99,0,10.980730172398,10.980730172398,10.980730172398,10.980730172398,0,0.0,1.0
2005-05-26,22.0,22.0,22.0,22.0,200,10.985723683163,10.985723683163,10.985723683163,10.985723683163,400.519813432369,0.0,1.0
2005-05-27,22.0,22.0,22.0,22.0,0,10.985723683163,10.985723683163,10.985723683163,10.985723683163,0,0.0,1.0
2005-05-31,22.0,22.0,22.0,22.0,0,10.985723683163,10.985723683163,10.985723683163,10.985723683163,0,0.0,1.0
2005-06-01,22.0,22.0,22.0,22.0,0,10.985723683163,10.985723683163,10.985723683163,10.985723683163,0,0.0,1.0
2005-06-02,22.0,22.0,22.0,22.0,0,10.985723683163,10.985723683163,10.985723683163,10.985723683163,0,0.0,1.0
2005-06-03,21.99,21.99,21.65,21.65,900,10.980730172398,10.980730172398,10.8109508063855,10.8109508063855,1802.33916044565,0.0,1.0
2005-06-06,22.18,22.31,22.18,22.31,500,11.0756068769344,11.1405225168803,11.0756068769344,11.1405225168803,1001.29953358092,0.0,1.0
2005-06-07,22.18,22.18,22.18,22.18,0,11.0756068769344,11.0756068769344,11.0756068769344,11.0756068769344,0,0.0,1.0
2005-06-08,22.18,22.18,22.18,22.18,0,11.148012783028,11.148012783028,11.148012783028,11.148012783028,0,0.145,1.0
2005-06-09,21.65,21.65,21.65,21.65,1900,10.8816265442992,10.8816265442992,10.8816265442992,10.8816265442992,3780.22530294888,0.0,1.0
2005-06-10,21.65,21.65,21.65,21.65,0,10.8816265442992,10.8816265442992,10.8816265442992,10.8816265442992,0,0.0,1.0
2005-06-13,21.65,21.65,21.65,21.65,0,10.8816265442992,10.8816265442992,10.8816265442992,10.8816265442992,0,0.0,1.0
2005-06-14,21.75,21.75,21.75,21.75,200,10.9318880987763,10.9318880987763,10.9318880987763,10.9318880987763,397.918452941988,0.0,1.0
2005-06-15,22.17,22.17,22.01,22.01,2700,11.1429866275802,11.1429866275802,11.0625681404168,11.0625681404168,5371.89911471687,0.0,1.0
2005-06-16,22.17,22.17,22.17,22.17,0,11.1429866275802,11.1429866275802,11.1429866275802,11.1429866275802,0,0.0,1.0
2005-06-17,21.52,21.52,21.52,21.52,100,10.8162865234789,10.8162865234789,10.8162865234789,10.8162865234789,198.959226470994,0.0,1.0
2005-06-20,21.52,21.52,21.52,21.52,0,10.8162865234789,10.8162865234789,10.8162865234789,10.8162865234789,0,0.0,1.0
2005-06-21,21.52,21.52,21.52,21.52,0,10.8162865234789,10.8162865234789,10.8162865234789,10.8162865234789,0,0.0,1.0
2005-06-22,21.5,21.95,21.5,21.95,1200,10.8062342125835,11.0324112077306,10.8062342125835,11.0324112077306,2387.51071765192,0.0,1.0
2005-06-23,21.51,21.51,21.51,21.51,500,10.8112603680312,10.8112603680312,10.8112603680312,10.8112603680312,994.796132354969,0.0,1.0
2005-06-24,21.51,21.51,21.51,21.51,0,10.8112603680312,10.8112603680312,10.8112603680312,10.8112603680312,0,0.0,1.0
2005-06-27,21.15,21.51,21.0,21.098,4700,10.6303187719135,10.8112603680312,10.5549264401978,10.6041827635854,9351.08364413673,0.0,1.0
2005-06-28,21.15,21.15,21.15,21.15,0,10.6303187719135,10.6303187719135,10.6303187719135,10.6303187719135,0,0.0,1.0
2005-06-29,21.15,21.15,21.15,21.15,0,10.6303187719135,10.6303187719135,10.6303187719135,10.6303187719135,0,0.0,1.0
2005-06-30,21.15,21.15,21.15,21.15,0,10.6303187719135,10.6303187719135,10.6303187719135,10.6303187719135,0,0.0,1.0
2005-07-01,21.15,21.15,21.15,21.15,0,10.6303187719135,10.6303187719135,10.6303187719135,10.6303187719135,0,0.0,1.0
2005-07-05,21.51,21.51,21.5,21.5,700,10.8112603680312,10.8112603680312,10.8062342125835,10.8062342125835,1392.71458529696,0.0,1.0
2005-07-06,22.0,22.0,21.98,21.98,300,11.0575419849691,11.0575419849691,11.0474896740737,11.0474896740737,596.877679412984,0.0,1.0
2005-07-07,22.06,22.06,22.0,22.0,800,11.0876989176554,11.0876989176554,11.0575419849691,11.0575419849691,1591.67381176795,0.0,1.0
2005-07-08,22.06,22.06,22.06,22.06,0,11.0876989176554,11.0876989176554,11.0876989176554,11.0876989176554,0,0.0,1.0
2005-07-11,22.06,22.06,22.06,22.06,0,11.0876989176554,11.0876989176554,11.0876989176554,11.0876989176554,0,0.0,1.0
2005-07-12,21.91,21.91,21.85,21.87,400,11.0123065859397,11.0123065859397,10.9821496532534,10.9922019641488,795.836905883978,0.0,1.0
2005-07-13,21.91,21.91,21.91,21.91,0,11.0123065859397,11.0123065859397,11.0123065859397,11.0123065859397,0,0.0,1.0
2005-07-14,21.91,21.91,21.91,21.91,0,11.0123065859397,11.0123065859397,11.0123065859397,11.0123065859397,0,0.0,1.0
2005-07-15,21.8,21.8,21.8,21.8,100,10.9570188760149,10.9570188760149,10.9570188760149,10.9570188760149,198.959226470994,0.0,1.0
2005-07-18,21.86,22.5,21.86,22.5,300,10.9871758087011,11.3088497573548,10.9871758087011,11.3088497573548,596.877679412985,0.0,1.0
2005-07-19,21.86,21.86,21.86,21.86,0,10.9871758087011,10.9871758087011,10.9871758087011,10.9871758087011,0,0.0,1.0
2005-07-20,22.06,22.06,22.0,22.0,400,11.0876989176554,11.0876989176554,11.0575419849691,11.0575419849691,795.836905883977,0.0,1.0
2005-07-21,22.06,22.06,22.06,22.06,0,11.0876989176554,11.0876989176554,11.0876989176554,11.0876989176554,0,0.0,1.0
2005-07-22,22.06,22.06,22.06,22.06,0,11.0876989176554,11.0876989176554,11.0876989176554,11.0876989176554,0,0.0,1.0
2005-07-25,22.06,22.06,22.06,22.06,0,11.0876989176554,11.0876989176554,11.0876989176554,11.0876989176554,0,0.0,1.0
2005-07-26,22.136,22.136,22.136,22.136,100,11.125897699058,11.125897699058,11.125897699058,11.125897699058,198.959226470995,0.0,1.0
2005-07-27,22.01,22.01,22.01,22.01,100,11.0625681404168,11.0625681404168,11.0625681404168,11.0625681404168,198.959226470995,0.0,1.0
2005-07-28,22.288,22.288,22.288,22.288,200,11.2022952618633,11.2022952618633,11.2022952618633,11.2022952618633,397.918452941987,0.0,1.0
2005-07-29,21.8,22.56,21.8,22.5,4000,10.9570188760149,11.3390066900411,10.9570188760149,11.3088497573548,7958.36905883974,0.0,1.0
2005-08-01,23.0,24.0,22.56,24.0,3700,11.5601575297404,12.0627730745118,11.3390066900411,12.0627730745118,7361.49137942682,0.0,1.0
2005-08-02,23.0,23.0,23.0,23.0,200,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,397.91845294199,0.0,1.0
2005-08-03,23.0,23.0,23.0,23.0,0,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,0,0.0,1.0
2005-08-04,23.0,23.0,23.0,23.0,1000,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,1989.59226470995,0.0,1.0
2005-08-05,23.51,23.51,23.51,23.51,100,11.8164914575738,11.8164914575738,11.8164914575738,11.8164914575738,198.959226470995,0.0,1.0
2005-08-08,23.51,23.51,23.51,23.51,0,11.8164914575738,11.8164914575738,11.8164914575738,11.8164914575738,0,0.0,1.0
2005-08-09,23.65,24.24,23.65,23.704,900,11.8868576338418,12.1834008052569,11.8868576338418,11.9139988732595,1790.63303823895,0.0,1.0
2005-08-10,23.65,23.65,23.65,23.65,0,11.8868576338418,11.8868576338418,11.8868576338418,11.8868576338418,0,0.0,1.0
2005-08-11,23.65,23.65,23.65,23.65,0,11.8868576338418,11.8868576338418,11.8868576338418,11.8868576338418,0,0.0,1.0
2005-08-12,23.65,23.65,23.65,23.65,0,11.8868576338418,11.8868576338418,11.8868576338418,11.8868576338418,0,0.0,1.0
2005-08-15,23.65,23.65,23.65,23.65,0,11.8868576338418,11.8868576338418,11.8868576338418,11.8868576338418,0,0.0,1.0
2005-08-16,23.65,23.65,23.65,23.65,0,11.8868576338418,11.8868576338418,11.8868576338418,11.8868576338418,0,0.0,1.0
2005-08-17,23.65,23.65,23.65,23.65,0,11.8868576338418,11.8868576338418,11.8868576338418,11.8868576338418,0,0.0,1.0
2005-08-18,23.65,23.65,23.65,23.65,0,11.8868576338418,11.8868576338418,11.8868576338418,11.8868576338418,0,0.0,1.0
2005-08-19,23.64,23.65,23.64,23.65,300,11.8818314783941,11.8868576338418,11.8818314783941,11.8868576338418,596.877679412983,0.0,1.0
2005-08-22,23.64,23.64,23.64,23.64,0,11.8818314783941,11.8818314783941,11.8818314783941,11.8818314783941,0,0.0,1.0
2005-08-23,23.64,23.64,23.64,23.64,0,11.8818314783941,11.8818314783941,11.8818314783941,11.8818314783941,0,0.0,1.0
2005-08-24,23.64,23.64,23.64,23.64,0,11.8818314783941,11.8818314783941,11.8818314783941,11.8818314783941,0,0.0,1.0
2005-08-25,23.0,23.0,23.0,23.0,1100,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,2188.55149118095,0.0,1.0
2005-08-26,23.0,23.0,23.0,23.0,200,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,397.91845294199,0.0,1.0
2005-08-29,23.0,23.0,23.0,23.0,0,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,0,0.0,1.0
2005-08-30,23.0,23.0,23.0,23.0,0,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,0,0.0,1.0
2005-08-31,23.0,23.0,23.0,23.0,0,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,0,0.0,1.0
2005-09-01,23.0,23.0,23.0,23.0,0,11.5601575297404,11.5601575297404,11.5601575297404,11.5601575297404,0,0.0,1.0
2005-09-02,22.75,22.75,22.75,22.75,100,11.4345036435476,11.4345036435476,11.4345036435476,11.4345036435476,198.959226470995,0.0,1.0
2005-09-06,22.75,22.75,22.75,22.75,0,11.4345036435476,11.4345036435476,11.4345036435476,11.4345036435476,0,0.0,1.0
2005-09-07,24.0,24.0,24.0,24.0,100,12.1356523285036,12.1356523285036,12.1356523285036,12.1356523285036,197.764399888336,0.145,1.0
2005-09-08,23.0,23.0,23.0,23.0,500,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,988.821999441678,0.0,1.0
2005-09-09,23.0,23.0,23.0,23.0,0,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,0,0.0,1.0
2005-09-12,23.0,23.0,23.0,23.0,0,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,0,0.0,1.0
2005-09-13,23.0,23.0,23.0,23.0,0,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,0,0.0,1.0
2005-09-14,23.0,23.0,23.0,23.0,0,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,0,0.0,1.0
2005-09-15,23.0,23.0,23.0,23.0,0,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,0,0.0,1.0
2005-09-16,23.0,23.0,23.0,23.0,0,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,0,0.0,1.0
2005-09-19,23.0,23.0,23.0,23.0,0,11.6300001481493,11.6300001481493,11.6300001481493,11.6300001481493,0,0.0,1.0
2005-09-20,23.15,23.15,23.15,23.15,1000,11.7058479752024,11.7058479752024,11.7058479752024,11.7058479752024,1977.64399888336,0.0,1.0
2005-09-21,23.15,23.15,23.15,23.15,0,11.7058479752024,11.7058479752024,11.7058479752024,11.7058479752024,0,0.0,1.0
2005-09-22,23.15,23.15,23.15,23.15,0,11.7058479752024,11.7058479752024,11.7058479752024,11.7058479752024,0,0.0,1.0
2005-09-23,23.15,23.15,23.15,23.15,0,11.7058479752024,11.7058479752024,11.7058479752024,11.7058479752024,0,0.0,1.0
2005-09-26,22.5901,22.5901,22.59,22.59,1300,11.4227333194221,11.4227333194221,11.422682754204,11.422682754204,2570.93719854835,0.0,1.0
2005-09-27,22.59,22.59,22.59,22.59,0,11.422682754204,11.422682754204,11.422682754204,11.422682754204,0,0.0,1.0
2005-09-28,24.5,24.5,23.0,23.0,3200,12.3884784186808,12.3884784186808,11.6300001481493,11.6300001481493,6328.46079642673,0.0,1.0
2005-09-29,23.51,23.51,23.51,23.51,1400,11.88788276013,11.88788276013,11.88788276013,11.88788276013,2768.7015984367,0.0,1.0
2005-09-30,23.5,23.5,23.5,23.5,700,11.8828262383265,11.8828262383265,11.8828262383265,11.8828262383265,1384.35079921834,0.0,1.0
2005-10-03,23.5,23.5,23.5,23.5,0,11.8828262383265,11.8828262383265,11.8828262383265,11.8828262383265,0,0.0,1.0
2005-10-04,24.06,24.06,24.0,24.0,1200,12.1659914593249,12.1659914593249,12.1356523285036,12.1356523285036,2373.17279866002,0.0,1.0
2005-10-05,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-06,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-07,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-10,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-11,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-12,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-13,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-14,24.06,24.06,24.06,24.06,0,12.1659914593249,12.1659914593249,12.1659914593249,12.1659914593249,0,0.0,1.0
2005-10-17,23.75,23.75,23.75,23.75,400,12.009239283415,12.009239283415,12.009239283415,12.009239283415,791.057599553345,0.0,1.0
2005-10-18,23.75,23.75,23.75,23.75,0,12.009239283415,12.009239283415,12.009239283415,12.009239283415,0,0.0,1.0
2005-10-19,23.41,23.41,22.0,22.0,400,11.8373175420946,11.8373175420946,11.124347967795,11.124347967795,791.05759955334,0.0,1.0
2005-10-20,23.1765,23.1765,22.73,22.73,1000,11.7192477579818,11.7192477579818,11.4934740594536,11.4934740594536,1977.64399888336,0.0,1.0
2005-10-21,23.18,23.18,23.18,23.18,0,11.7210175406131,11.7210175406131,11.7210175406131,11.7210175406131,0,0.0,1.0
2005-10-24,22.9,22.9,22.9,22.9,400,11.5794349301139,11.5794349301139,11.5794349301139,11.5794349301139,791.05759955334,0.0,1.0
2005-10-25,22.02,22.344,22.02,22.344,1200,11.1344610114021,11.2982923178369,11.1344610114021,11.2982923178369,2373.17279866002,0.0,1.0
2005-10-26,22.78,22.78,22.78,22.78,400,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,791.057599553346,0.0,1.0
2005-10-27,22.78,22.78,22.78,22.78,0,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,0,0.0,1.0
2005-10-28,22.78,22.78,22.78,22.78,0,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,0,0.0,1.0
2005-10-31,22.78,22.78,22.78,22.78,0,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,0,0.0,1.0
2005-11-01,22.78,22.78,22.78,22.78,0,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,0,0.0,1.0
2005-11-02,22.78,22.78,22.78,22.78,0,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,0,0.0,1.0
2005-11-03,22.78,22.78,22.78,22.78,0,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,0,0.0,1.0
2005-11-04,22.78,22.78,22.78,22.78,0,11.5187566684713,11.5187566684713,11.5187566684713,11.5187566684713,0,0.0,1.0
2005-11-07,21.08,22.5,21.08,22.5,5600,10.659147961869,11.3771740579721,10.659147961869,11.3771740579721,11074.8063937468,0.0,1.0
2005-11-08,21.08,21.08,21.08,21.08,0,10.659147961869,10.659147961869,10.659147961869,10.659147961869,0,0.0,1.0
2005-11-09,21.24,21.24,21.24,21.24,200,10.7400523107257,10.7400523107257,10.7400523107257,10.7400523107257,395.528799776671,0.0,1.0
2005-11-10,21.98,21.98,21.98,21.98,400,11.1142349241879,11.1142349241879,11.1142349241879,11.1142349241879,791.057599553342,0.0,1.0
2005-11-11,21.98,21.98,21.98,21.98,0,11.1142349241879,11.1142349241879,11.1142349241879,11.1142349241879,0,0.0,1.0
2005-11-14,22.0,22.0,21.5,21.5001,500,11.124347967795,11.124347967795,10.8715218776178,10.8715724428359,988.821999441676,0.0,1.0
2005-11-15,21.8385,21.8385,21.8385,21.8385,400,11.0426851406678,11.0426851406678,11.0426851406678,11.0426851406678,791.057599553339,0.0,1.0
2005-11-16,21.9,21.9,21.9,21.9,3200,11.0737827497595,11.0737827497595,11.0737827497595,11.0737827497595,6328.46079642677,0.0,1.0
2005-11-17,21.8,21.84,21.8,21.84,500,11.0232175317241,11.0434436189383,11.0232175317241,11.0434436189383,988.82199944168,0.0,1.0
2005-11-18,21.8,21.8,21.8,21.8,0,11.0232175317241,11.0232175317241,11.0232175317241,11.0232175317241,0,0.0,1.0
2005-11-21,21.75,21.75,21.75,21.75,600,10.9979349227064,10.9979349227064,10.9979349227064,10.9979349227064,1186.58639933001,0.0,1.0
2005-11-22,21.75,21.75,21.75,21.75,5200,10.9979349227064,10.9979349227064,10.9979349227064,10.9979349227064,10283.7487941935,0.0,1.0
2005-11-23,21.75,21.75,21.75,21.75,200,10.9979349227064,10.9979349227064,10.9979349227064,10.9979349227064,395.528799776671,0.0,1.0
2005-11-25,21.75,21.75,21.75,21.75,0,10.9979349227064,10.9979349227064,10.9979349227064,10.9979349227064,0,0.0,1.0
2005-11-28,21.75,21.75,21.75,21.75,0,10.9979349227064,10.9979349227064,10.9979349227064,10.9979349227064,0,0.0,1.0
2005-11-29,21.75,21.75,21.75,21.75,0,10.9979349227064,10.9979349227064,10.9979349227064,10.9979349227064,0,0.0,1.0
2005-11-30,21.8,21.8,21.8,21.8,200,11.0232175317241,11.0232175317241,11.0232175317241,11.0232175317241,395.528799776672,0.0,1.0
2005-12-01,21.8,21.8,21.8,21.8,0,11.0232175317241,11.0232175317241,11.0232175317241,11.0232175317241,0,0.0,1.0
2005-12-02,21.551,22.0432,21.551,22.0432,300,10.8973101388159,11.1461921419863,10.8973101388159,11.1461921419863,593.293199665006,0.0,1.0
2005-12-05,21.551,21.551,21.551,21.551,0,10.8973101388159,10.8973101388159,10.8973101388159,10.8973101388159,0,0.0,1.0
2005-12-06,21.55,21.55,21.55,21.55,100,10.8968044866355,10.8968044866355,10.8968044866355,10.8968044866355,197.764399888336,0.0,1.0
2005-12-07,21.55,21.55,21.55,21.55,0,10.9701240527869,10.9701240527869,10.9701240527869,10.9701240527869,0,0.145,1.0
2005-12-08,21.55,21.55,21.55,21.55,0,10.9701240527869,10.9701240527869,10.9701240527869,10.9701240527869,0,0.0,1.0
2005-12-09,21.55,21.55,21.55,21.55,0,10.9701240527869,10.9701240527869,10.9701240527869,10.9701240527869,0,0.0,1.0
2005-12-12,21.6,21.6,21.6,21.6,700,10.9955767768073,10.9955767768073,10.9955767768073,10.9955767768073,1375.09839701108,0.0,1.0
2005-12-13,21.6,21.6,21.6,21.6,0,10.9955767768073,10.9955767768073,10.9955767768073,10.9955767768073,0,0.0,1.0
2005-12-14,21.6,21.6,21.6,21.6,0,10.9955767768073,10.9955767768073,10.9955767768073,10.9955767768073,0,0.0,1.0
2005-12-15,21.5,21.5,21.5,21.5,800,10.9446713287665,10.9446713287665,10.9446713287665,10.9446713287665,1571.54102515553,0.0,1.0
2005-12-16,21.5,21.5,21.5,21.5,0,10.9446713287665,10.9446713287665,10.9446713287665,10.9446713287665,0,0.0,1.0
2005-12-19,21.665,21.665,21.5,21.5,700,11.0286653180338,11.0286653180338,10.9446713287665,10.9446713287665,1375.09839701108,0.0,1.0
2005-12-20,21.67,21.67,21.67,21.67,0,11.0312105904358,11.0312105904358,11.0312105904358,11.0312105904358,0,0.0,1.0
2005-12-21,21.94,21.94,21.94,21.94,200,11.1686553001459,11.1686553001459,11.1686553001459,11.1686553001459,392.885256288882,0.0,1.0
2005-12-22,22.2474,22.2474,21.9,21.9,600,11.3251386474233,11.3251386474233,11.1482931209296,11.1482931209296,1178.65576886664,0.0,1.0
2005-12-23,21.39,21.51,21.39,21.51,500,10.8886753359217,10.9497618735706,10.8886753359217,10.9497618735706,982.213140722199,0.0,1.0
2005-12-27,22.13,22.13,21.47,21.47,800,11.2653756514234,11.2653756514234,10.9293996943543,10.9293996943543,1571.54102515552,0.0,1.0
2005-12-28,22.14,22.14,21.69,21.69,400,11.2704661962275,11.2704661962275,11.041391680044,11.041391680044,785.77051257776,0.0,1.0
2005-12-29,22.14,22.14,22.14,22.14,0,11.2704661962275,11.2704661962275,11.2704661962275,11.2704661962275,0,0.0,1.0
2005-12-30,22.14,22.14,22.14,22.14,0,11.2704661962275,11.2704661962275,11.2704661962275,11.2704661962275,0,0.0,1.0
2006-01-03,22.14,22.14,22.14,22.14,400,11.2704661962275,11.2704661962275,11.2704661962275,11.2704661962275,785.77051257776,0.0,1.0
2006-01-04,22.18,22.68,21.9,22.68,800,11.2908283754438,11.5453556156477,11.1482931209296,11.5453556156477,1571.54102515552,0.0,1.0
2006-01-05,23.0,23.0,21.93,22.96,2500,11.7082530493781,11.7082530493781,11.1635647553419,11.6878908701618,4911.06570361103,0.0,1.0
2006-01-06,23.22,23.22,23.0,23.0,700,11.8202450350678,11.8202450350678,11.7082530493781,11.7082530493781,1375.09839701109,0.0,1.0
2006-01-09,22.5,22.73,22.5,22.71,600,11.4537258091743,11.570808339668,11.4537258091743,11.5606272500599,1178.65576886664,0.0,1.0
2006-01-10,22.8,22.8,22.8,22.8,900,11.6064421532966,11.6064421532966,11.6064421532966,11.6064421532966,1767.98365329996,0.0,1.0
2006-01-11,23.0,23.0,22.75,22.75,500,11.7082530493781,11.7082530493781,11.5809894292762,11.5809894292762,982.213140722205,0.0,1.0
2006-01-12,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-13,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-17,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-18,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-19,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-20,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-23,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-24,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-25,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-26,23.0,23.0,23.0,23.0,0,11.7082530493781,11.7082530493781,11.7082530493781,11.7082530493781,0,0.0,1.0
2006-01-27,21.64,23.0,21.64,23.0,2300,11.0159389560236,11.7082530493781,11.0159389560236,11.7082530493781,4518.18044732213,0.0,1.0
2006-01-30,22.75,22.75,22.75,22.75,200,11.5809894292762,11.5809894292762,11.5809894292762,11.5809894292762,392.885256288881,0.0,1.0
2006-01-31,23.4,23.4,23.39,23.39,1100,11.9118748415412,11.9118748415412,11.9067842967372,11.9067842967372,2160.86890958885,0.0,1.0
2006-02-01,22.4901,22.4901,22.4901,22.4901,100,11.4486861698182,11.4486861698182,11.4486861698182,11.4486861698182,196.442628144441,0.0,1.0
2006-02-02,22.49,22.49,22.49,22.49,0,11.4486352643702,11.4486352643702,11.4486352643702,11.4486352643702,0,0.0,1.0
2006-02-03,22.49,22.49,22.49,22.49,0,11.4486352643702,11.4486352643702,11.4486352643702,11.4486352643702,0,0.0,1.0
2006-02-06,22.5,23.0,22.5,23.0,600,11.4537258091743,11.7082530493781,11.4537258091743,11.7082530493781,1178.65576886664,0.0,1.0
2006-02-07,22.97,22.97,22.29,22.29,500,11.6929814149659,11.6929814149659,11.3468243682886,11.3468243682886,982.213140722202,0.0,1.0
2006-02-08,22.467,23.1225,22.467,23.1225,600,11.4369270113208,11.7706122232281,11.4369270113208,11.7706122232281,1178.65576886664,0.0,1.0
2006-02-09,22.64,22.64,22.03,22.05,1100,11.5249934364313,11.5249934364313,11.2144702033826,11.2246512929908,2160.86890958885,0.0,1.0
2006-02-10,22.3,22.3,22.3,22.3,100,11.3519149130927,11.3519149130927,11.3519149130927,11.3519149130927,196.442628144441,0.0,1.0
2006-02-13,22.3,22.3,22.3,22.3,0,11.3519149130927,11.3519149130927,11.3519149130927,11.3519149130927,0,0.0,1.0
2006-02-14,22.3,22.3,22.3,22.3,0,11.3519149130927,11.3519149130927,11.3519149130927,11.3519149130927,0,0.0,1.0
2006-02-15,22.3,22.3,22.3,22.3,0,11.3519149130927,11.3519149130927,11.3519149130927,11.3519149130927,0,0.0,1.0
2006-02-16,21.9501,21.9501,21.9501,21.9501,200,11.173796750398,11.173796750398,11.173796750398,11.173796750398,392.885256288882,0.0,1.0
2006-02-17,21.95,21.95,21.95,21.95,0,11.17374584495,11.17374584495,11.17374584495,11.17374584495,0,0.0,1.0
2006-02-21,21.95,21.95,21.95,21.95,0,11.17374584495,11.17374584495,11.17374584495,11.17374584495,0,0.0,1.0
2006-02-22,22.5,22.5,22.4,22.4,400,11.4537258091743,11.4537258091743,11.4028203611335,11.4028203611335,785.770512577759,0.0,1.0
2006-02-23,22.5,22.5,22.5,22.5,0,11.4537258091743,11.4537258091743,11.4537258091743,11.4537258091743,0,0.0,1.0
2006-02-24,23.4,23.4,23.4,23.4,200,11.9118748415412,11.9118748415412,11.9118748415412,11.9118748415412,392.885256288882,0.0,1.0
2006-02-27,23.4,23.4,23.4,23.4,0,11.9118748415412,11.9118748415412,11.9118748415412,11.9118748415412,0,0.0,1.0
2006-02-28,23.4,23.4,23.4,23.4,0,11.9118748415412,11.9118748415412,11.9118748415412,11.9118748415412,0,0.0,1.0
2006-03-01,22.55,23.4,22.06,22.12,900,11.4791785331947,11.9118748415412,11.2297418377949,11.2602851066193,1767.98365329996,0.0,1.0
2006-03-02,23.32,23.35,22.15,22.15,700,11.8711504831086,11.8864221175208,11.2755567410316,11.2755567410316,1375.09839701108,0.0,1.0
2006-03-03,22.67,22.67,21.92,22.47,900,11.5402650708436,11.5402650708436,11.1584742105378,11.438454174762,1767.98365329996,0.0,1.0
2006-03-06,22.75,22.75,22.75,22.75,100,11.5809894292762,11.5809894292762,11.5809894292762,11.5809894292762,196.44262814444,0.0,1.0
2006-03-07,22.75,22.75,22.75,22.75,0,11.5809894292762,11.5809894292762,11.5809894292762,11.5809894292762,0,0.0,1.0
2006-03-08,22.69,23.5,21.96,21.96,2300,11.631894877317,12.0471366071815,11.2576646763279,11.2576646763279,4486.54329758157,0.16,1.0
2006-03-09,22.01,23.0,21.95,21.96,6800,11.2832968818751,11.7908145517096,11.2525382352185,11.2576646763279,13264.5627928499,0.0,1.0
2006-03-10,22.5,22.6,21.95,21.95,1000,11.5344924962376,11.585756907332,11.2525382352185,11.2525382352185,1950.67099894852,0.0,1.0
2006-03-13,22.1,22.85,22.0,22.85,1600,11.3294348518601,11.713917935068,11.2781704407657,11.713917935068,3121.07359831762,0.0,1.0
2006-03-14,22.8,23.77,22.8,22.85,1400,11.6882857295208,12.1855505171364,11.6882857295208,11.713917935068,2730.93939852792,0.0,1.0
2006-03-15,22.79,22.79,22.24,22.24,800,11.6831592884114,11.6831592884114,11.4012050273922,11.4012050273922,1560.53679915881,0.0,1.0
2006-03-16,22.92,23.2,22.92,23.2,500,11.7498030228341,11.8933433738984,11.7498030228341,11.8933433738984,975.335499474254,0.0,1.0
2006-03-17,23.17,23.83,22.08,22.08,1700,11.87796405057,12.216309163793,11.3191819696412,11.3191819696412,3316.14069821249,0.0,1.0
2006-03-20,23.17,23.17,23.17,23.17,0,11.87796405057,11.87796405057,11.87796405057,11.87796405057,0,0.0,1.0
2006-03-21,23.21,23.21,23.21,23.21,100,11.8984698150078,11.8984698150078,11.8984698150078,11.8984698150078,195.067099894851,0.0,1.0
2006-03-22,23.17,23.17,23.17,23.17,200,11.87796405057,11.87796405057,11.87796405057,11.87796405057,390.134199789704,0.0,1.0
2006-03-23,22.5,22.75,21.5,22.5,3700,11.5344924962376,11.6626535239736,11.0218483852937,11.5344924962376,7217.48269610952,0.0,1.0
2006-03-24,22.4,22.4,22.4,22.4,300,11.4832280851432,11.4832280851432,11.4832280851432,11.4832280851432,585.201299684556,0.0,1.0
2006-03-27,23.0,23.0,22.89,22.94,800,11.7908145517096,11.7908145517096,11.7344236995058,11.7600559050529,1560.53679915881,0.0,1.0
2006-03-28,23.0,23.0,23.0,23.0,0,11.7908145517096,11.7908145517096,11.7908145517096,11.7908145517096,0,0.0,1.0
2006-03-29,23.0,23.0,23.0,23.0,0,11.7908145517096,11.7908145517096,11.7908145517096,11.7908145517096,0,0.0,1.0
2006-03-30,23.0,23.0,23.0,23.0,0,11.7908145517096,11.7908145517096,11.7908145517096,11.7908145517096,0,0.0,1.0
2006-03-31,23.0,23.0,23.0,23.0,0,11.7908145517096,11.7908145517096,11.7908145517096,11.7908145517096,0,0.0,1.0
2006-04-03,23.61,24.0,23.13,23.13,2900,12.1035274593854,12.3034586626535,11.8574582861323,11.8574582861323,5656.94589695067,0.0,1.0
2006-04-04,23.74,23.74,23.74,23.74,100,12.1701711938081,12.1701711938081,12.1701711938081,12.1701711938081,195.067099894851,0.0,1.0
2006-04-05,23.74,23.74,23.74,23.74,0,12.1701711938081,12.1701711938081,12.1701711938081,12.1701711938081,0,0.0,1.0
2006-04-06,23.74,23.74,23.74,23.74,0,12.1701711938081,12.1701711938081,12.1701711938081,12.1701711938081,0,0.0,1.0
2006-04-07,24.06,24.06,24.0,24.0,1500,12.3342173093101,12.3342173093101,12.3034586626535,12.3034586626535,2926.00649842277,0.0,1.0
2006-04-10,23.3,23.98,23.3,23.98,500,11.9446077849928,12.2932057804346,11.9446077849928,12.2932057804346,975.335499474253,0.0,1.0
2006-04-11,24.04,24.17,23.64,23.66,3200,12.3239644270912,12.3906081615139,12.1189067827137,12.1291596649326,6242.14719663526,0.0,1.0
2006-04-12,24.17,24.17,23.9,24.01,400,12.3906081615139,12.3906081615139,12.2521942515591,12.3085851037629,780.268399579408,0.0,1.0
2006-04-13,24.17,24.17,24.17,24.17,0,12.3906081615139,12.3906081615139,12.3906081615139,12.3906081615139,0,0.0,1.0
2006-04-17,23.179,24.05,23.179,24.05,1500,11.8825778475685,12.3290908682007,11.8825778475685,12.3290908682007,2926.00649842278,0.0,1.0
2006-04-18,23.25,23.25,23.25,23.25,100,11.9189755794456,11.9189755794456,11.9189755794456,11.9189755794456,195.067099894851,0.0,1.0
2006-04-19,23.55,23.55,23.43,23.43,200,12.0727688127287,12.0727688127287,12.0112515194155,12.0112515194155,390.134199789703,0.0,1.0
2006-04-20,23.55,23.55,23.55,23.55,0,12.0727688127287,12.0727688127287,12.0727688127287,12.0727688127287,0,0.0,1.0
2006-04-21,23.66,23.66,23.66,23.66,100,12.1291596649326,12.1291596649326,12.1291596649326,12.1291596649326,195.067099894851,0.0,1.0
2006-04-24,23.66,23.66,23.66,23.66,0,12.1291596649326,12.1291596649326,12.1291596649326,12.1291596649326,0,0.0,1.0
2006-04-25,23.66,23.66,23.66,23.66,0,12.1291596649326,12.1291596649326,12.1291596649326,12.1291596649326,0,0.0,1.0
2006-04-26,23.66,23.66,23.66,23.66,0,12.1291596649326,12.1291596649326,12.1291596649326,12.1291596649326,0,0.0,1.0
2006-04-27,24.29,24.29,23.91,23.91,300,12.4521254548272,12.4521254548272,12.2573206926685,12.2573206926685,585.201299684554,0.0,1.0
2006-04-28,24.2,24.2,24.2,24.2,200,12.4059874848423,12.4059874848423,12.4059874848423,12.4059874848423,390.134199789701,0.0,1.0
2006-05-01,23.919,23.919,23.919,23.919,400,12.261934489667,12.261934489667,12.261934489667,12.261934489667,780.268399579407,0.0,1.0
2006-05-02,23.99,23.99,23.99,23.99,500,12.298332221544,12.298332221544,12.298332221544,12.298332221544,975.33549947426,0.0,1.0
2006-05-03,23.9,23.95,23.9,23.95,700,12.2521942515591,12.2778264571063,12.2521942515591,12.2778264571063,1365.46969926396,0.0,1.0
2006-05-04,23.9,23.9,23.9,23.9,0,12.2521942515591,12.2521942515591,12.2521942515591,12.2521942515591,0,0.0,1.0
2006-05-05,23.9,23.9,23.9,23.9,0,12.2521942515591,12.2521942515591,12.2521942515591,12.2521942515591,0,0.0,1.0
2006-05-08,23.9,23.9,23.9,23.9,0,12.2521942515591,12.2521942515591,12.2521942515591,12.2521942515591,0,0.0,1.0
2006-05-09,23.9,23.9,23.9,23.9,0,12.2521942515591,12.2521942515591,12.2521942515591,12.2521942515591,0,0.0,1.0
2006-05-10,23.45,23.45,23.45,23.45,100,12.0215044016343,12.0215044016343,12.0215044016343,12.0215044016343,195.067099894852,0.0,1.0
2006-05-11,23.45,23.45,23.45,23.45,0,12.0215044016343,12.0215044016343,12.0215044016343,12.0215044016343,0,0.0,1.0
2006-05-12,23.45,23.45,23.45,23.45,0,12.0215044016343,12.0215044016343,12.0215044016343,12.0215044016343,0,0.0,1.0
2006-05-15,23.9899,23.9899,23.9899,23.9899,100,12.2982809571329,12.2982809571329,12.2982809571329,12.2982809571329,195.067099894852,0.0,1.0
2006-05-16,23.65,23.65,23.65,23.65,400,12.1240332238231,12.1240332238231,12.1240332238231,12.1240332238231,780.268399579406,0.0,1.0
2006-05-17,23.65,23.65,23.65,23.65,0,12.1240332238231,12.1240332238231,12.1240332238231,12.1240332238231,0,0.0,1.0
2006-05-18,23.65,23.65,23.65,23.65,0,12.1240332238231,12.1240332238231,12.1240332238231,12.1240332238231,0,0.0,1.0
2006-05-19,23.65,23.65,23.65,23.65,0,12.1240332238231,12.1240332238231,12.1240332238231,12.1240332238231,0,0.0,1.0
2006-05-22,23.65,23.65,23.65,23.65,0,12.1240332238231,12.1240332238231,12.1240332238231,12.1240332238231,0,0.0,1.0
2006-05-23,23.5,23.676,23.5,23.676,900,12.0471366071815,12.1373619707077,12.0471366071815,12.1373619707077,1755.60389905367,0.0,1.0
2006-05-24,23.98,23.98,23.26,23.26,1100,12.2932057804346,12.2932057804346,11.924102020555,11.924102020555,2145.73809884336,0.0,1.0
2006-05-25,23.9799,23.9799,23.9799,23.9799,200,12.2931545160235,12.2931545160235,12.2931545160235,12.2931545160235,390.134199789703,0.0,1.0
2006-05-26,23.98,23.98,23.98,23.98,0,12.2932057804346,12.2932057804346,12.2932057804346,12.2932057804346,0,0.0,1.0
2006-05-30,23.98,23.98,23.98,23.98,0,12.2932057804346,12.2932057804346,12.2932057804346,12.2932057804346,0,0.0,1.0
2006-05-31,23.838,23.838,23.838,23.838,200,12.2204103166806,12.2204103166806,12.2204103166806,12.2204103166806,390.134199789702,0.0,1.0
2006-06-01,23.838,23.838,23.838,23.838,300,12.2204103166806,12.2204103166806,12.2204103166806,12.2204103166806,585.201299684553,0.0,1.0
2006-06-02,23.7,23.7,23.35,23.35,700,12.1496654293703,12.1496654293703,11.9702399905399,11.9702399905399,1365.46969926396,0.0,1.0
2006-06-05,23.7,23.7,23.7,23.7,0,12.1496654293703,12.1496654293703,12.1496654293703,12.1496654293703,0,0.0,1.0
2006-06-06,23.7,23.7,23.7,23.7,0,12.1496654293703,12.1496654293703,12.1496654293703,12.1496654293703,0,0.0,1.0
2006-06-07,23.7,23.7,23.7,23.7,0,12.2316884871213,12.2316884871213,12.2316884871213,12.2316884871213,0,0.16,1.0
2006-06-08,23.7,23.7,23.7,23.7,0,12.2316884871213,12.2316884871213,12.2316884871213,12.2316884871213,0,0.0,1.0
2006-06-09,23.7,23.7,23.7,23.7,0,12.2316884871213,12.2316884871213,12.2316884871213,12.2316884871213,0,0.0,1.0
2006-06-12,23.7,23.7,23.7,23.7,0,12.2316884871213,12.2316884871213,12.2316884871213,12.2316884871213,0,0.0,1.0
2006-06-13,23.952,23.96,23.952,23.96,500,12.3617469469844,12.36587578698,12.3617469469844,12.36587578698,968.795110542325,0.0,1.0
2006-06-14,23.95,23.95,23.95,23.95,0,12.3607147369855,12.3607147369855,12.3607147369855,12.3607147369855,0,0.0,1.0
2006-06-15,23.474,23.474,23.474,23.474,400,12.1150487572441,12.1150487572441,12.1150487572441,12.1150487572441,775.036088433863,0.0,1.0
2006-06-16,23.5,23.5,23.5,23.5,500,12.12846748723,12.12846748723,12.12846748723,12.12846748723,968.795110542326,0.0,1.0
2006-06-19,23.5,23.5,23.5,23.5,0,12.12846748723,12.12846748723,12.12846748723,12.12846748723,0,0.0,1.0
2006-06-20,23.5,23.5,23.5,23.5,0,12.12846748723,12.12846748723,12.12846748723,12.12846748723,0,0.0,1.0
2006-06-21,23.5,23.5,23.5,23.5,400,12.12846748723,12.12846748723,12.12846748723,12.12846748723,775.036088433861,0.0,1.0
2006-06-22,23.573,23.573,23.573,23.573,300,12.1661431521903,12.1661431521903,12.1661431521903,12.1661431521903,581.277066325397,0.0,1.0
2006-06-23,23.57,23.57,23.57,23.57,0,12.164594837192,12.164594837192,12.164594837192,12.164594837192,0,0.0,1.0
2006-06-26,23.6,23.6,23.6,23.6,1300,12.1800779871757,12.1800779871757,12.1800779871757,12.1800779871757,2518.86728741004,0.0,1.0
2006-06-27,24.0,24.0,24.0,24.0,100,12.3865199869583,12.3865199869583,12.3865199869583,12.3865199869583,193.759022108465,0.0,1.0
2006-06-28,23.24,23.6,23.24,23.6,3700,11.9942801873713,12.1800779871757,11.9942801873713,12.1800779871757,7169.08381801321,0.0,1.0
2006-06-29,23.78,23.78,23.77,23.77,500,12.2729768870779,12.2729768870779,12.2678158370833,12.2678158370833,968.795110542322,0.0,1.0
2006-06-30,23.78,23.78,23.78,23.78,0,12.2729768870779,12.2729768870779,12.2729768870779,12.2729768870779,0,0.0,1.0
2006-07-03,23.78,23.78,23.78,23.78,0,12.2729768870779,12.2729768870779,12.2729768870779,12.2729768870779,0,0.0,1.0
2006-07-05,23.78,23.78,23.78,23.78,0,12.2729768870779,12.2729768870779,12.2729768870779,12.2729768870779,0,0.0,1.0
2006-07-06,23.78,23.78,23.78,23.78,0,12.2729768870779,12.2729768870779,12.2729768870779,12.2729768870779,0,0.0,1.0
2006-07-07,23.7105,23.79,23.7105,23.79,800,12.2371075896156,12.2781379370724,12.2371075896156,12.2781379370724,1550.07217686772,0.0,1.0
2006-07-10,23.71,23.71,23.71,23.71,0,12.2368495371159,12.2368495371159,12.2368495371159,12.2368495371159,0,0.0,1.0
2006-07-11,23.71,23.71,23.71,23.71,0,12.2368495371159,12.2368495371159,12.2368495371159,12.2368495371159,0,0.0,1.0
2006-07-12,23.71,23.71,23.71,23.71,0,12.2368495371159,12.2368495371159,12.2368495371159,12.2368495371159,0,0.0,1.0
2006-07-13,23.71,23.71,23.71,23.71,0,12.2368495371159,12.2368495371159,12.2368495371159,12.2368495371159,0,0.0,1.0
2006-07-14,23.7,23.7,23.7,23.7,200,12.2316884871213,12.2316884871213,12.2316884871213,12.2316884871213,387.518044216931,0.0,1.0
2006-07-17,23.7,23.7,23.7,23.7,0,12.2316884871213,12.2316884871213,12.2316884871213,12.2316884871213,0,0.0,1.0
2006-07-18,23.7,23.7,23.7,23.7,0,12.2316884871213,12.2316884871213,12.2316884871213,12.2316884871213,0,0.0,1.0
2006-07-19,23.61,23.61,23.41,23.41,900,12.1852390371702,12.1852390371702,12.0820180372789,12.0820180372789,1743.83119897619,0.0,1.0
2006-07-20,23.45,23.45,23.41,23.45,1200,12.1026622372572,12.1026622372572,12.0820180372789,12.1026622372572,2325.10826530158,0.0,1.0
2006-07-21,23.45,23.45,23.45,23.45,0,12.1026622372572,12.1026622372572,12.1026622372572,12.1026622372572,0,0.0,1.0
2006-07-24,23.45,23.45,23.45,23.45,0,12.1026622372572,12.1026622372572,12.1026622372572,12.1026622372572,0,0.0,1.0
2006-07-25,23.45,23.45,23.45,23.45,0,12.1026622372572,12.1026622372572,12.1026622372572,12.1026622372572,0,0.0,1.0
2006-07-26,23.45,23.45,23.45,23.45,0,12.1026622372572,12.1026622372572,12.1026622372572,12.1026622372572,0,0.0,1.0
2006-07-27,23.1536,23.1536,23.01,23.01,600,11.9496887154182,11.9496887154182,11.8755760374963,11.8755760374963,1162.5541326508,0.0,1.0
2006-07-28,23.03,23.8,23.03,23.8,600,11.8858981374854,12.283298987067,11.8858981374854,12.283298987067,1162.55413265079,0.0,1.0
2006-07-31,23.03,23.03,23.03,23.03,0,11.8858981374854,11.8858981374854,11.8858981374854,11.8858981374854,0,0.0,1.0
2006-08-01,24.0,24.0,24.0,24.0,200,12.3865199869583,12.3865199869583,12.3865199869583,12.3865199869583,387.51804421693,0.0,1.0
2006-08-02,24.0,24.0,23.953,23.953,1000,12.3865199869583,12.3865199869583,12.3622630519839,12.3622630519839,1937.59022108465,0.0,1.0
2006-08-03,24.0,24.0,24.0,24.0,200,12.3865199869583,12.3865199869583,12.3865199869583,12.3865199869583,387.51804421693,0.0,1.0
2006-08-04,24.0,24.0,24.0,24.0,0,12.3865199869583,12.3865199869583,12.3865199869583,12.3865199869583,0,0.0,1.0
2006-08-07,23.74,23.74,23.5,23.5,200,12.2523326870996,12.2523326870996,12.12846748723,12.12846748723,387.51804421693,0.0,1.0
2006-08-08,23.74,23.74,23.74,23.74,0,12.2523326870996,12.2523326870996,12.2523326870996,12.2523326870996,0,0.0,1.0
2006-08-09,23.75,23.75,23.75,23.75,700,12.2574937370942,12.2574937370942,12.2574937370942,12.2574937370942,1356.31315475925,0.0,1.0
2006-08-10,23.75,23.75,23.75,23.75,0,12.2574937370942,12.2574937370942,12.2574937370942,12.2574937370942,0,0.0,1.0
2006-08-11,23.75,23.75,23.75,23.75,0,12.2574937370942,12.2574937370942,12.2574937370942,12.2574937370942,0,0.0,1.0
2006-08-14,23.9,23.9,23.9,23.9,200,12.3349094870127,12.3349094870127,12.3349094870127,12.3349094870127,387.518044216929,0.0,1.0
2006-08-15,23.9,23.9,23.9,23.9,0,12.3349094870127,12.3349094870127,12.3349094870127,12.3349094870127,0,0.0,1.0
2006-08-16,23.9,23.9,23.9,23.9,0,12.3349094870127,12.3349094870127,12.3349094870127,12.3349094870127,0,0.0,1.0
2006-08-17,23.96,24.17,23.9,23.9,1700,12.36587578698,12.4742578368659,12.3349094870127,12.3349094870127,3293.90337584392,0.0,1.0
2006-08-18,23.96,23.96,23.96,23.96,0,12.36587578698,12.36587578698,12.36587578698,12.36587578698,0,0.0,1.0
2006-08-21,23.67,23.67,23.0,23.0,500,12.2162053371376,12.2162053371376,11.8704149875017,11.8704149875017,968.795110542328,0.0,1.0
2006-08-22,23.67,23.67,23.67,23.67,0,12.2162053371376,12.2162053371376,12.2162053371376,12.2162053371376,0,0.0,1.0
2006-08-23,23.67,23.67,23.67,23.67,0,12.2162053371376,12.2162053371376,12.2162053371376,12.2162053371376,0,0.0,1.0
2006-08-24,23.67,23.67,23.67,23.67,0,12.2162053371376,12.2162053371376,12.2162053371376,12.2162053371376,0,0.0,1.0
2006-08-25,23.56,24.45,23.5,23.5,4000,12.1594337871974,12.6187672367138,12.12846748723,12.12846748723,7750.36088433861,0.0,1.0
2006-08-28,24.3,24.3,23.6,23.6,300,12.5413514867953,12.5413514867953,12.1800779871757,12.1800779871757,581.277066325395,0.0,1.0
2006-08-29,24.451,24.451,24.451,24.451,300,12.6192833417132,12.6192833417132,12.6192833417132,12.6192833417132,581.277066325397,0.0,1.0
2006-08-30,24.45,24.45,24.25,24.25,500,12.6187672367138,12.6187672367138,12.5155462368225,12.5155462368225,968.795110542324,0.0,1.0
2006-08-31,24.45,24.45,24.45,24.45,0,12.6187672367138,12.6187672367138,12.6187672367138,12.6187672367138,0,0.0,1.0
2006-09-01,24.25,24.25,24.25,24.25,300,12.5155462368225,12.5155462368225,12.5155462368225,12.5155462368225,581.277066325393,0.0,1.0
2006-09-05,24.25,24.25,24.25,24.25,0,12.5155462368225,12.5155462368225,12.5155462368225,12.5155462368225,0,0.0,1.0
2006-09-06,24.3595,24.4,23.5901,23.5901,600,12.654636534176,12.6756760784866,12.2549371417667,12.2549371417667,1154.9679803547,0.16,1.0
2006-09-07,24.25,24.25,24.25,24.25,300,12.5977518402992,12.5977518402992,12.5977518402992,12.5977518402992,577.483990177347,0.0,1.0
2006-09-08,24.25,24.25,24.25,24.25,0,12.5977518402992,12.5977518402992,12.5977518402992,12.5977518402992,0,0.0,1.0
2006-09-11,24.25,24.25,24.25,24.25,0,12.5977518402992,12.5977518402992,12.5977518402992,12.5977518402992,0,0.0,1.0
2006-09-12,24.25,24.25,24.25,24.25,0,12.5977518402992,12.5977518402992,12.5977518402992,12.5977518402992,0,0.0,1.0
2006-09-13,24.065,24.065,24.065,24.065,100,12.5016452798681,12.5016452798681,12.5016452798681,12.5016452798681,192.494663392448,0.0,1.0
2006-09-14,24.5,24.5,24.5,24.5,100,12.7276255706116,12.7276255706116,12.7276255706116,12.7276255706116,192.494663392448,0.0,1.0
2006-09-15,24.5,24.5,24.5,24.5,0,12.7276255706116,12.7276255706116,12.7276255706116,12.7276255706116,0,0.0,1.0
2006-09-18,24.5,24.5,24.5,24.5,0,12.7276255706116,12.7276255706116,12.7276255706116,12.7276255706116,0,0.0,1.0
2006-09-19,24.5,24.5,24.5,24.5,0,12.7276255706116,12.7276255706116,12.7276255706116,12.7276255706116,0,0.0,1.0
2006-09-20,24.1,26.4,24.1,26.4,3800,12.5198276021118,13.7146659209855,12.5198276021118,13.7146659209855,7314.79720891305,0.0,1.0
2006-09-21,24.1,24.1,24.1,24.1,0,12.5198276021118,12.5198276021118,12.5198276021118,12.5198276021118,0,0.0,1.0
2006-09-22,25.34,26.27,24.38,25.15,9600,13.1640013044611,13.6471315812231,12.6652861800616,13.0652972694237,18479.4876856751,0.0,1.0
2006-09-25,25.94,25.99,25.1,25.1,2200,13.4756982572108,13.5016730032732,13.0393225233612,13.0393225233612,4234.88259463387,0.0,1.0
2006-09-26,25.94,25.94,25.94,25.94,0,13.4756982572108,13.4756982572108,13.4756982572108,13.4756982572108,0,0.0,1.0
2006-09-27,26.75,26.75,26.75,26.75,200,13.8964891434228,13.8964891434228,13.8964891434228,13.8964891434228,384.989326784899,0.0,1.0
2006-09-28,26.69,26.98,26.66,26.98,1000,13.8653194481479,14.0159729753102,13.8497346005104,14.0159729753102,1924.94663392449,0.0,1.0
2006-09-29,27.01,27.01,27.0,27.0,1500,14.0315578229477,14.0315578229477,14.0263628737352,14.0263628737352,2887.41995088673,0.0,1.0
2006-10-02,27.01,27.01,27.01,27.01,0,14.0315578229477,14.0315578229477,14.0315578229477,14.0315578229477,0,0.0,1.0
2006-10-03,27.0,27.01,27.0,27.0,3000,14.0263628737352,14.0315578229477,14.0263628737352,14.0263628737352,5774.83990177347,0.0,1.0
2006-10-04,27.0,27.0,27.0,27.0,0,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,0,0.0,1.0
2006-10-05,27.5,27.5,27.46,27.46,500,14.2861103343599,14.2861103343599,14.2653305375099,14.2653305375099,962.473316962246,0.0,1.0
2006-10-06,27.0,27.0,27.0,27.0,200,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,384.989326784898,0.0,1.0
2006-10-09,27.0,27.0,27.0,27.0,0,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,0,0.0,1.0
2006-10-10,27.0,27.0,27.0,27.0,0,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,0,0.0,1.0
2006-10-11,28.33,28.49,27.96,27.96,1200,14.717291118997,14.8004103063969,14.5250779981347,14.5250779981347,2309.93596070938,0.0,1.0
2006-10-12,27.953,27.99,27.953,27.99,300,14.5214415336859,14.5406628457721,14.5214415336859,14.5406628457721,577.483990177348,0.0,1.0
2006-10-13,27.9515,27.9515,27.9515,27.9515,400,14.520662291304,14.520662291304,14.520662291304,14.520662291304,769.978653569799,0.0,1.0
2006-10-16,28.0,28.0,27.99,28.0,1200,14.5458577949846,14.5458577949846,14.5406628457721,14.5458577949846,2309.9359607094,0.0,1.0
2006-10-17,28.0,28.0,28.0,28.0,0,14.5458577949846,14.5458577949846,14.5458577949846,14.5458577949846,0,0.0,1.0
2006-10-18,27.59,28.68,27.59,28.68,300,14.3328648772724,14.8991143414343,14.3328648772724,14.8991143414343,577.483990177346,0.0,1.0
2006-10-19,28.47,28.568,28.47,28.568,500,14.7900204079719,14.8409309102543,14.7900204079719,14.8409309102543,962.473316962244,0.0,1.0
2006-10-20,27.8,27.8001,27.8,27.8,800,14.4419588107348,14.4420107602269,14.4419588107348,14.4419588107348,1539.95730713959,0.0,1.0
2006-10-23,28.3,28.3,28.0,28.0,500,14.7017062713595,14.7017062713595,14.5458577949846,14.5458577949846,962.473316962244,0.0,1.0
2006-10-24,28.589,28.6799,28.589,28.6799,400,14.8518403036006,14.8990623919421,14.8518403036006,14.8990623919421,769.978653569795,0.0,1.0
2006-10-25,28.35,28.35,28.35,28.35,500,14.727681017422,14.727681017422,14.727681017422,14.727681017422,962.473316962242,0.0,1.0
2006-10-26,28.59,28.634,28.59,28.634,500,14.8523597985218,14.8752175750568,14.8523597985218,14.8752175750568,962.473316962246,0.0,1.0
2006-10-27,28.59,28.59,28.59,28.59,0,14.8523597985218,14.8523597985218,14.8523597985218,14.8523597985218,0,0.0,1.0
2006-10-30,28.01,28.01,28.01,28.01,200,14.5510527441971,14.5510527441971,14.5510527441971,14.5510527441971,384.989326784899,0.0,1.0
2006-10-31,28.84,28.84,28.0,28.0,800,14.9822335288342,14.9822335288342,14.5458577949846,14.5458577949846,1539.95730713959,0.0,1.0
2006-11-01,28.0,28.0,28.0,28.0,200,14.5458577949846,14.5458577949846,14.5458577949846,14.5458577949846,384.989326784899,0.0,1.0
2006-11-02,27.97,27.97,27.0,27.0,400,14.5302729473472,14.5302729473472,14.0263628737352,14.0263628737352,769.978653569794,0.0,1.0
2006-11-03,27.98,27.98,27.686,27.686,200,14.5354678965597,14.5354678965597,14.3827363897123,14.3827363897123,384.989326784897,0.0,1.0
2006-11-06,27.98,27.98,27.98,27.98,0,14.5354678965597,14.5354678965597,14.5354678965597,14.5354678965597,0,0.0,1.0
2006-11-07,27.98,27.98,27.98,27.98,0,14.5354678965597,14.5354678965597,14.5354678965597,14.5354678965597,0,0.0,1.0
2006-11-08,27.0,27.5,27.0,27.5,1200,14.0263628737352,14.2861103343599,14.0263628737352,14.2861103343599,2309.93596070939,0.0,1.0
2006-11-09,27.2,27.2,27.2,27.2,200,14.1302618579851,14.1302618579851,14.1302618579851,14.1302618579851,384.989326784898,0.0,1.0
2006-11-10,27.2,27.2,27.2,27.2,0,14.1302618579851,14.1302618579851,14.1302618579851,14.1302618579851,0,0.0,1.0
2006-11-13,27.0,27.0,26.5,26.5,1300,14.0263628737352,14.0263628737352,13.7666154131105,13.7666154131105,2502.43062410184,0.0,1.0
2006-11-14,27.0,27.0,27.0,27.0,0,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,0,0.0,1.0
2006-11-15,27.0,27.0,27.0,27.0,500,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,962.473316962245,0.0,1.0
2006-11-16,27.0,27.0,27.0,27.0,200,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,384.989326784898,0.0,1.0
2006-11-17,27.0,27.0,27.0,27.0,0,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,0,0.0,1.0
2006-11-20,27.0,27.0,27.0,27.0,0,14.0263628737352,14.0263628737352,14.0263628737352,14.0263628737352,0,0.0,1.0
2006-11-21,27.15,27.15,27.15,27.15,100,14.1042871119226,14.1042871119226,14.1042871119226,14.1042871119226,192.494663392449,0.0,1.0
2006-11-22,27.45,27.45,27.0,27.0,1400,14.2601355882974,14.2601355882974,14.0263628737352,14.0263628737352,2694.92528749429,0.0,1.0
2006-11-24,27.45,27.45,27.45,27.45,0,14.2601355882974,14.2601355882974,14.2601355882974,14.2601355882974,0,0.0,1.0
2006-11-27,27.45,27.45,27.45,27.45,0,14.2601355882974,14.2601355882974,14.2601355882974,14.2601355882974,0,0.0,1.0
2006-11-28,27.72,27.72,27.27,27.68,2600,14.4003992170348,14.4003992170348,14.1666265024725,14.3796194201848,5004.86124820367,0.0,1.0
2006-11-29,27.72,27.72,27.72,27.72,0,14.4003992170348,14.4003992170348,14.4003992170348,14.4003992170348,0,0.0,1.0
2006-11-30,27.7,27.8,27.7,27.8,700,14.3900093186098,14.4419588107348,14.3900093186098,14.4419588107348,1347.46264374714,0.0,1.0
2006-12-01,27.25,27.25,27.24,27.24,700,14.1562366040476,14.1562366040476,14.1510416548351,14.1510416548351,1347.46264374714,0.0,1.0
2006-12-04,27.57,27.69,27.57,27.64,500,14.3224749788474,14.3848143693973,14.3224749788474,14.3588396233348,962.473316962244,0.0,1.0
2006-12-05,27.57,27.57,27.57,27.57,0,14.3224749788474,14.3224749788474,14.3224749788474,14.3224749788474,0,0.0,1.0
2006-12-06,27.57,27.57,27.57,27.57,0,14.4055941662473,14.4055941662473,14.4055941662473,14.4055941662473,0,0.16,1.0
2006-12-07,27.42,27.42,27.34,27.34,400,14.3272177017955,14.3272177017955,14.2854169207545,14.2854169207545,765.535935049377,0.0,1.0
2006-12-08,27.28,28.0,26.84,27.98,3600,14.2540663349737,14.6302733643425,14.0241620392484,14.6198231690823,6889.82341544443,0.0,1.0
2006-12-11,27.38,27.38,27.13,27.25,400,14.306317311275,14.306317311275,14.1756898705219,14.2383910420834,765.535935049377,0.0,1.0
2006-12-12,27.49,27.49,27.23,27.2301,800,14.3637933852063,14.3637933852063,14.2279408468231,14.2279930977994,1531.07187009876,0.0,1.0
2006-12-13,27.45,27.57,27.17,27.57,1000,14.3428929946858,14.4055941662473,14.1965902610424,14.4055941662473,1913.83983762345,0.0,1.0
2006-12-14,27.6,27.61,27.6,27.6,300,14.4212694591377,14.4264945567678,14.4212694591377,14.4212694591377,574.151951287033,0.0,1.0
2006-12-15,27.54,27.83,27.28,27.73,900,14.3899188733569,14.5414467046305,14.2540663349737,14.4891957283292,1722.45585386111,0.0,1.0
2006-12-18,27.43,27.43,27.35,27.35,700,14.3324427994256,14.3324427994256,14.2906420183846,14.2906420183846,1339.68788633641,0.0,1.0
2006-12-19,27.19,27.25,27.19,27.25,800,14.2070404563026,14.2383910420834,14.2070404563026,14.2383910420834,1531.07187009876,0.0,1.0
2006-12-20,26.85,27.9099,26.85,26.94,700,14.0293871368785,14.5831952346951,14.0293871368785,14.0764130155496,1339.68788633641,0.0,1.0
2006-12-21,26.39,26.87,26.39,26.87,1700,13.7890326458929,14.0398373321387,13.7890326458929,14.0398373321387,3253.52772395985,0.0,1.0
2006-12-22,26.79,26.9899,26.53,26.64,700,13.9980365510977,14.1024862527239,13.8621840127146,13.9196600866459,1339.68788633642,0.0,1.0
2006-12-26,26.8,26.98,26.79,26.92,1700,14.0032616487279,14.0973134060701,13.9980365510977,14.0659628202893,3253.52772395985,0.0,1.0
2006-12-27,26.8,26.8,26.8,26.8,0,14.0032616487279,14.0032616487279,14.0032616487279,14.0032616487279,0,0.0,1.0
2006-12-28,27.97,27.97,27.6,27.9,39400,14.6145980714522,14.6145980714522,14.4212694591377,14.5780223880413,75405.2896023638,0.0,1.0
2006-12-29,28.89,28.89,28.24,28.24,300,15.0953070534234,15.0953070534234,14.7556757074655,14.7556757074655,574.151951287036,0.0,1.0
2007-01-03,28.89,28.89,28.89,28.89,0,15.0953070534234,15.0953070534234,15.0953070534234,15.0953070534234,0,0.0,1.0
2007-01-04,29.21,29.21,28.5,28.5,1100,15.2625101775874,15.2625101775874,14.8915282458487,14.8915282458487,2105.22382138579,0.0,1.0
2007-01-05,29.21,29.21,29.21,29.21,0,15.2625101775874,15.2625101775874,15.2625101775874,15.2625101775874,0,0.0,1.0
2007-01-08,29.21,29.21,29.21,29.21,0,15.2625101775874,15.2625101775874,15.2625101775874,15.2625101775874,0,0.0,1.0
2007-01-09,29.21,29.21,29.21,29.21,0,15.2625101775874,15.2625101775874,15.2625101775874,15.2625101775874,0,0.0,1.0
2007-01-10,29.25,29.32,29.25,29.32,300,15.2834105681078,15.3199862515187,15.2834105681078,15.3199862515187,574.151951287036,0.0,1.0
2007-01-11,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-01-12,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-01-16,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-01-17,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-01-18,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-01-19,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-01-22,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-01-23,29.2501,29.2501,29.2501,29.2501,100,15.2834628190841,15.2834628190841,15.2834628190841,15.2834628190841,191.383983762345,0.0,1.0
2007-01-24,29.478,29.478,29.478,29.478,200,15.4025427940746,15.4025427940746,15.4025427940746,15.4025427940746,382.76796752469,0.0,1.0
2007-01-25,29.48,29.48,29.48,29.48,20,15.4035878136007,15.4035878136007,15.4035878136007,15.4035878136007,38.2767967524688,0.0,1.0
2007-01-26,29.48,29.48,29.48,29.48,0,15.4035878136007,15.4035878136007,15.4035878136007,15.4035878136007,0,0.0,1.0
2007-01-29,29.75,29.82,29.75,29.82,300,15.544665449614,15.5812411330248,15.544665449614,15.5812411330248,574.151951287033,0.0,1.0
2007-01-30,29.26,29.29,29.26,29.29,300,15.288635665738,15.3043109586283,15.288635665738,15.3043109586283,574.151951287033,0.0,1.0
2007-01-31,29.25,29.28,29.25,29.28,1500,15.2834105681078,15.2990858609982,15.2834105681078,15.2990858609982,2870.75975643518,0.0,1.0
2007-02-01,29.25,29.25,29.25,29.25,0,15.2834105681078,15.2834105681078,15.2834105681078,15.2834105681078,0,0.0,1.0
2007-02-02,29.9999,29.9999,29.9999,29.9999,100,15.6752406393907,15.6752406393907,15.6752406393907,15.6752406393907,191.383983762345,0.0,1.0
2007-02-05,30.0,30.0,30.0,30.0,0,15.675292890367,15.675292890367,15.675292890367,15.675292890367,0,0.0,1.0
2007-02-06,30.0,30.0,30.0,30.0,0,15.675292890367,15.675292890367,15.675292890367,15.675292890367,0,0.0,1.0
2007-02-07,29.0,29.05,29.0,29.05,700,15.1527831273548,15.1789086155054,15.1527831273548,15.1789086155054,1339.68788633641,0.0,1.0
2007-02-08,29.0,29.0,29.0,29.0,0,15.1527831273548,15.1527831273548,15.1527831273548,15.1527831273548,0,0.0,1.0
2007-02-09,29.0,29.0,29.0,29.0,0,15.1527831273548,15.1527831273548,15.1527831273548,15.1527831273548,0,0.0,1.0
2007-02-12,28.5,29.0,28.5,29.0,3300,14.8915282458487,15.1527831273548,14.8915282458487,15.1527831273548,6315.67146415736,0.0,1.0
2007-02-13,28.9,28.9,28.9,28.9,100,15.1005321510536,15.1005321510536,15.1005321510536,15.1005321510536,191.383983762344,0.0,1.0
2007-02-14,28.9,28.9,28.9,28.9,0,15.1005321510536,15.1005321510536,15.1005321510536,15.1005321510536,0,0.0,1.0
2007-02-15,28.9,28.9,28.9,28.9,0,15.1005321510536,15.1005321510536,15.1005321510536,15.1005321510536,0,0.0,1.0
2007-02-16,28.9,28.9,28.9,28.9,0,15.1005321510536,15.1005321510536,15.1005321510536,15.1005321510536,0,0.0,1.0
2007-02-20,28.5,28.53,28.5,28.53,700,14.8915282458487,14.907203538739,14.8915282458487,14.907203538739,1339.68788633641,0.0,1.0
2007-02-21,28.478,28.5,28.478,28.478,7000,14.8800330310624,14.8915282458487,14.8800330310624,14.8800330310624,13396.8788633641,0.0,1.0
2007-02-22,28.48,28.48,28.48,28.48,0,14.8810780505884,14.8810780505884,14.8810780505884,14.8810780505884,0,0.0,1.0
2007-02-23,28.5,28.5,28.5,28.5,0,14.8915282458487,14.8915282458487,14.8915282458487,14.8915282458487,0,0.0,1.0
2007-02-26,28.5,28.5,28.35,28.35,0,14.8915282458487,14.8915282458487,14.8131517813968,14.8131517813968,0,0.0,1.0
2007-02-27,27.5,27.91,27.5,27.91,304,14.3690184828364,14.5832474856714,14.3690184828364,14.5832474856714,581.807310637529,0.0,1.0
2007-02-28,26.9,26.9,26.9,26.9,100,14.0555126250291,14.0555126250291,14.0555126250291,14.0555126250291,191.383983762345,0.0,1.0
2007-03-01,27.68,27.68,27.05,27.05,300,14.4630702401786,14.4630702401786,14.1338890894809,14.1338890894809,574.151951287036,0.0,1.0
2007-03-02,26.56,26.56,26.56,26.56,190,13.8778593056049,13.8778593056049,13.8778593056049,13.8778593056049,363.629569148456,0.0,1.0
2007-03-05,28.1,28.25,26.48,26.48,2540,14.6825243406438,14.7609008050956,13.836058524564,13.836058524564,4861.15318756355,0.0,1.0
2007-03-06,28.48,28.48,28.48,28.48,200,14.8810780505884,14.8810780505884,14.8810780505884,14.8810780505884,382.76796752469,0.0,1.0
2007-03-07,28.48,28.48,28.48,28.48,0,14.9725172591156,14.9725172591156,14.9725172591156,14.9725172591156,0,0.175,1.0
2007-03-08,28.01,28.01,28.01,28.01,300,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,570.645526876802,0.0,1.0
2007-03-09,28.01,28.01,28.01,28.01,0,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,0,0.0,1.0
2007-03-12,28.01,28.01,28.01,28.01,200,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,380.430351251201,0.0,1.0
2007-03-13,28.01,28.01,28.01,28.01,0,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,0,0.0,1.0
2007-03-14,28.01,28.01,28.01,28.01,0,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,0,0.0,1.0
2007-03-15,28.03,28.03,28.03,28.03,100,14.735943074895,14.735943074895,14.735943074895,14.735943074895,190.2151756256,0.0,1.0
2007-03-16,28.03,28.03,28.03,28.03,0,14.735943074895,14.735943074895,14.735943074895,14.735943074895,0,0.0,1.0
2007-03-19,28.03,28.03,28.03,28.03,0,14.735943074895,14.735943074895,14.735943074895,14.735943074895,0,0.0,1.0
2007-03-20,28.55,28.55,28.55,28.55,100,15.0093176877721,15.0093176877721,15.0093176877721,15.0093176877721,190.2151756256,0.0,1.0
2007-03-21,28.2301,29.49,28.2301,29.49,400,14.8411397288117,15.5034948725884,14.8411397288117,15.5034948725884,760.860702502403,0.0,1.0
2007-03-22,27.75,28.08,27.75,28.08,1000,14.5887413602689,14.7622290953639,14.5887413602689,14.7622290953639,1902.151756256,0.0,1.0
2007-03-23,28.05,28.09,28.05,28.05,500,14.7464574830826,14.7674862994577,14.7464574830826,14.7464574830826,951.075878128,0.0,1.0
2007-03-26,28.75,28.84,28.0,28.05,3600,15.1144617696479,15.161776606492,14.7201714626136,14.7464574830826,6847.74632252162,0.0,1.0
2007-03-27,28.75,28.75,28.75,28.75,37,15.1144617696479,15.1144617696479,15.1144617696479,15.1144617696479,70.3796149814722,0.0,1.0
2007-03-28,28.72,29.5,28.71,29.5,2700,15.0986901573665,15.5087520766822,15.0934329532727,15.5087520766822,5135.80974189122,0.0,1.0
2007-03-29,28.01,28.34,28.01,28.34,1300,14.7254286667074,14.8989164018025,14.7254286667074,14.8989164018025,2472.79728313281,0.0,1.0
2007-03-30,28.01,28.01,28.01,28.01,0,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,0,0.0,1.0
2007-04-02,28.01,28.01,28.01,28.01,0,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,0,0.0,1.0
2007-04-03,27.86,28.0,27.86,28.0,300,14.6465706053005,14.7201714626136,14.6465706053005,14.7201714626136,570.645526876803,0.0,1.0
2007-04-04,27.86,27.86,27.85,27.85,800,14.6465706053005,14.6465706053005,14.6413134012068,14.6413134012068,1521.72140500481,0.0,1.0
2007-04-05,28.01,28.01,28.01,28.01,100,14.7254286667074,14.7254286667074,14.7254286667074,14.7254286667074,190.2151756256,0.0,1.0
2007-04-09,29.0,29.0,27.85,27.85,1400,15.2458918719927,15.2458918719927,14.6413134012068,14.6413134012068,2663.0124587584,0.0,1.0
2007-04-10,27.85,28.16,27.85,28.16,1400,14.6413134012068,14.8042867281143,14.6413134012068,14.8042867281143,2663.0124587584,0.0,1.0
2007-04-11,27.85,27.88,27.85,27.85,2300,14.6413134012068,14.6570850134881,14.6413134012068,14.6413134012068,4374.9490393888,0.0,1.0
2007-04-12,27.75,27.9,27.75,27.85,1100,14.5887413602689,14.6675994216757,14.5887413602689,14.6413134012068,2092.3669318816,0.0,1.0
2007-04-13,27.85,27.85,27.85,27.85,500,14.6413134012068,14.6413134012068,14.6413134012068,14.6413134012068,951.075878127999,0.0,1.0
2007-04-16,27.75,27.75,27.75,27.75,400,14.5887413602689,14.5887413602689,14.5887413602689,14.5887413602689,760.860702502399,0.0,1.0
2007-04-17,27.74,28.66,27.74,28.66,1100,14.5834841561751,15.0671469328038,14.5834841561751,15.0671469328038,2092.3669318816,0.0,1.0
2007-04-18,27.7,27.75,27.7,27.75,1100,14.5624553397999,14.5887413602689,14.5624553397999,14.5887413602689,2092.3669318816,0.0,1.0
2007-04-19,27.65,27.75,27.65,27.75,700,14.5361693193309,14.5887413602689,14.5361693193309,14.5887413602689,1331.50622937921,0.0,1.0
2007-04-20,27.75,27.77,27.65,27.65,5100,14.5887413602689,14.5992557684564,14.5361693193309,14.5361693193309,9700.97395690559,0.0,1.0
2007-04-23,27.95,27.95,27.7,27.75,1700,14.6938854421447,14.6938854421447,14.5624553397999,14.5887413602689,3233.6579856352,0.0,1.0
2007-04-24,28.16,28.1668,27.62,27.62,10400,14.8042867281143,14.807861626898,14.5203977070496,14.5203977070496,19782.3782650624,0.0,1.0
2007-04-25,28.16,28.16,28.16,28.16,0,14.8042867281143,14.8042867281143,14.8042867281143,14.8042867281143,0,0.0,1.0
2007-04-26,27.71,28.04,27.71,28.0,2000,14.5677125438937,14.7412002789888,14.5677125438937,14.7201714626136,3804.30351251201,0.0,1.0
2007-04-27,27.71,27.71,27.71,27.71,0,14.5677125438937,14.5677125438937,14.5677125438937,14.5677125438937,0,0.0,1.0
2007-04-30,27.52,27.68,27.5,27.68,600,14.4678256661117,14.5519409316123,14.4573112579241,14.5519409316123,1141.2910537536,0.0,1.0
2007-05-01,28.11,28.11,27.5,27.5,300,14.7780007076453,14.7780007076453,14.4573112579241,14.4573112579241,570.645526876802,0.0,1.0
2007-05-02,28.0,28.0,27.56,28.0,800,14.7201714626136,14.7201714626136,14.4888544824868,14.7201714626136,1521.7214050048,0.0,1.0
2007-05-03,27.8,27.99,27.75,27.99,2900,14.6150273807378,14.7149142585198,14.5887413602689,14.7149142585198,5516.24009314241,0.0,1.0
2007-05-04,27.7,27.7925,27.5,27.75,600,14.5624553397999,14.6110844776675,14.4573112579241,14.5887413602689,1141.2910537536,0.0,1.0
2007-05-07,27.5875,27.5875,27.5,27.5,600,14.5033117937448,14.5033117937448,14.4573112579241,14.4573112579241,1141.2910537536,0.0,1.0
2007-05-08,27.5,27.76,27.25,27.5,1000,14.4573112579241,14.5939985643626,14.3258811555793,14.4573112579241,1902.151756256,0.0,1.0
2007-05-09,27.5,27.5,27.5,27.5,0,14.4573112579241,14.4573112579241,14.4573112579241,14.4573112579241,0,0.0,1.0
2007-05-10,27.55,27.55,27.55,27.55,300,14.483597278393,14.483597278393,14.483597278393,14.483597278393,570.645526876803,0.0,1.0
2007-05-11,27.55,27.55,27.55,27.55,0,14.483597278393,14.483597278393,14.483597278393,14.483597278393,0,0.0,1.0
2007-05-14,27.755,27.755,27.28,27.28,400,14.5913699623157,14.5913699623157,14.3416527678607,14.3416527678607,760.860702502404,0.0,1.0
2007-05-15,27.26,27.26,27.26,27.26,100,14.3311383596731,14.3311383596731,14.3311383596731,14.3311383596731,190.215175625601,0.0,1.0
2007-05-16,27.74,27.74,27.25,27.25,200,14.5834841561751,14.5834841561751,14.3258811555793,14.3258811555793,380.4303512512,0.0,1.0
2007-05-17,27.25,27.5,27.25,27.5,1800,14.3258811555793,14.4573112579241,14.3258811555793,14.4573112579241,3423.87316126081,0.0,1.0
2007-05-18,27.9,27.9,27.48,27.5,2600,14.6675994216757,14.6675994216757,14.4467968497365,14.4573112579241,4945.59456626561,0.0,1.0
2007-05-21,27.9,27.9,27.9,27.9,0,14.6675994216757,14.6675994216757,14.6675994216757,14.6675994216757,0,0.0,1.0
2007-05-22,27.26,27.28,27.26,27.28,200,14.3311383596731,14.3416527678607,14.3311383596731,14.3416527678607,380.430351251201,0.0,1.0
2007-05-23,27.28,27.28,27.28,27.28,200,14.3416527678607,14.3416527678607,14.3416527678607,14.3416527678607,380.430351251201,0.0,1.0
2007-05-24,27.55,27.75,27.55,27.74,5200,14.483597278393,14.5887413602689,14.483597278393,14.5834841561751,9891.18913253125,0.0,1.0
2007-05-25,27.52,27.52,27.25,27.25,900,14.4678256661117,14.4678256661117,14.3258811555793,14.3258811555793,1711.9365806304,0.0,1.0
2007-05-29,27.25,27.2501,27.25,27.25,1500,14.3258811555793,14.3259337276203,14.3258811555793,14.3258811555793,2853.22763438401,0.0,1.0
2007-05-30,27.35,27.35,27.35,27.35,600,14.3784531965172,14.3784531965172,14.3784531965172,14.3784531965172,1141.2910537536,0.0,1.0
2007-05-31,27.74,27.74,27.74,27.74,100,14.5834841561751,14.5834841561751,14.5834841561751,14.5834841561751,190.2151756256,0.0,1.0
2007-06-01,27.03,27.03,27.02,27.03,1100,14.2102226655159,14.2102226655159,14.2049654614221,14.2102226655159,2092.36693188161,0.0,1.0
2007-06-04,27.49,27.49,27.24,27.24,700,14.4520540538303,14.4520540538303,14.3206239514855,14.3206239514855,1331.5062293792,0.0,1.0
2007-06-05,27.02,27.02,27.02,27.02,100,14.2049654614221,14.2049654614221,14.2049654614221,14.2049654614221,190.215175625601,0.0,1.0
2007-06-06,27.0,27.0,27.0,27.0,300,14.2864521248759,14.2864521248759,14.2864521248759,14.2864521248759,566.970716676122,0.175,1.0
2007-06-07,27.0,27.0,27.0,27.0,0,14.2864521248759,14.2864521248759,14.2864521248759,14.2864521248759,0,0.0,1.0
2007-06-08,27.0,27.0,27.0,27.0,0,14.2864521248759,14.2864521248759,14.2864521248759,14.2864521248759,0,0.0,1.0
2007-06-11,27.0,27.0,27.0,27.0,0,14.2864521248759,14.2864521248759,14.2864521248759,14.2864521248759,0,0.0,1.0
2007-06-12,27.09,27.45,27.03,27.03,300,14.3340736319588,14.5245596602905,14.3023259605702,14.3023259605702,566.970716676123,0.0,1.0
2007-06-13,27.0,27.0,27.0,27.0,600,14.2864521248759,14.2864521248759,14.2864521248759,14.2864521248759,1133.94143335224,0.0,1.0
2007-06-14,26.8,26.93,26.8,26.93,1200,14.1806265535805,14.2494131749225,14.1806265535805,14.2494131749225,2267.88286670449,0.0,1.0
2007-06-15,26.8,26.8,26.8,26.8,0,14.1806265535805,14.1806265535805,14.1806265535805,14.1806265535805,0,0.0,1.0
2007-06-18,26.8,26.8,26.8,26.8,0,14.1806265535805,14.1806265535805,14.1806265535805,14.1806265535805,0,0.0,1.0
2007-06-19,26.75,27.0,26.75,26.75,400,14.1541701607567,14.2864521248759,14.1541701607567,14.1541701607567,755.960955568162,0.0,1.0
2007-06-20,27.0,27.0,27.0,27.0,200,14.2864521248759,14.2864521248759,14.2864521248759,14.2864521248759,377.980477784082,0.0,1.0
2007-06-21,26.26,26.79,26.25,26.75,4800,13.894897511083,14.1753352750157,13.8896062325182,14.1541701607567,9071.53146681796,0.0,1.0
2007-06-22,26.1,26.1,26.03,26.03,200,13.8102370540467,13.8102370540467,13.7731981040933,13.7731981040933,377.980477784082,0.0,1.0
2007-06-25,26.64,26.68,26.64,26.68,300,14.0959660965442,14.1171312108033,14.0959660965442,14.1171312108033,566.970716676123,0.0,1.0
2007-06-26,27.0,27.0,27.0,27.0,700,14.2864521248759,14.2864521248759,14.2864521248759,14.2864521248759,1322.93167224429,0.0,1.0
2007-06-27,27.0,27.0,26.04,26.04,3700,14.2864521248759,14.2864521248759,13.7784893826581,13.7784893826581,6992.63883900551,0.0,1.0
2007-06-28,27.0,27.71,26.65,26.75,6700,14.2864521248759,14.6621329029745,14.101257375109,14.1541701607567,12662.3460057667,0.0,1.0
2007-06-29,26.312,26.312,26.312,26.312,200,13.9224121596198,13.9224121596198,13.9224121596198,13.9224121596198,377.980477784082,0.0,1.0
2007-07-02,26.31,26.31,26.31,26.31,164,13.9213539039068,13.9213539039068,13.9213539039068,13.9213539039068,309.943991782948,0.0,1.0
2007-07-03,27.65,27.65,27.58,27.58,1300,14.6303852315859,14.6303852315859,14.5933462816325,14.5933462816325,2456.87310559653,0.0,1.0
2007-07-05,27.65,27.65,27.65,27.65,0,14.6303852315859,14.6303852315859,14.6303852315859,14.6303852315859,0,0.0,1.0
2007-07-06,27.65,27.65,27.65,27.65,0,14.6303852315859,14.6303852315859,14.6303852315859,14.6303852315859,0,0.0,1.0
2007-07-09,27.65,27.65,27.65,27.65,0,14.6303852315859,14.6303852315859,14.6303852315859,14.6303852315859,0,0.0,1.0
2007-07-10,26.63,26.63,25.97,26.27,6400,14.0906748179794,14.0906748179794,13.7414504327047,13.9001887896478,12095.3752890907,0.0,1.0
2007-07-11,26.63,26.63,26.63,26.63,0,14.0906748179794,14.0906748179794,14.0906748179794,14.0906748179794,0,0.0,1.0
2007-07-12,26.63,26.63,26.63,26.63,0,14.0906748179794,14.0906748179794,14.0906748179794,14.0906748179794,0,0.0,1.0
2007-07-13,26.43,26.43,26.43,26.43,20,13.9848492466841,13.9848492466841,13.9848492466841,13.9848492466841,37.7980477784081,0.0,1.0
2007-07-16,25.01,25.52,25.0,25.52,3900,13.2334876904869,13.5033428972901,13.2281964119221,13.5033428972901,7370.61931678959,0.0,1.0
2007-07-17,25.12,25.29,25.12,25.29,1700,13.2916917546994,13.3816434903004,13.2916917546994,13.3816434903004,3212.83406116468,0.0,1.0
2007-07-18,24.78,25.0,23.75,25.0,4100,13.1117882834972,13.2281964119221,12.566786591326,13.2281964119221,7748.59979457368,0.0,1.0
2007-07-19,25.24,25.24,23.75,24.01,4500,13.3551870974766,13.3551870974766,12.566786591326,12.70435983401,8504.56075014182,0.0,1.0
2007-07-20,24.27,24.48,24.27,24.47,400,12.841933076694,12.9530499265541,12.841933076694,12.9477586479894,755.960955568163,0.0,1.0
2007-07-23,24.2,24.99,24.2,24.99,500,12.8048941267406,13.2229051333574,12.8048941267406,13.2229051333574,944.951194460205,0.0,1.0
2007-07-24,24.81,25.09,24.81,25.09,500,13.1276621191915,13.275817919005,13.1276621191915,13.275817919005,944.951194460205,0.0,1.0
2007-07-25,26.48,26.48,25.5,25.81,11800,14.0113056395079,14.0113056395079,13.4927603401606,13.6567899756684,22300.8481892608,0.0,1.0
2007-07-26,25.68,25.68,25.68,25.68,500,13.5880033543264,13.5880033543264,13.5880033543264,13.5880033543264,944.951194460205,0.0,1.0
2007-07-27,25.8,25.82,25.68,25.68,1700,13.6514986971036,13.6620812542332,13.5880033543264,13.5880033543264,3212.8340611647,0.0,1.0
2007-07-30,27.77,27.77,24.76,24.76,800,14.6938805743631,14.6938805743631,13.1012057263677,13.1012057263677,1511.92191113633,0.0,1.0
2007-07-31,27.02,27.88,27.0,27.0,300,14.2970346820054,14.7520846385756,14.2864521248759,14.2864521248759,566.970716676124,0.0,1.0
2007-08-01,26.26,27.5,26.26,27.38,700,13.894897511083,14.5510160531143,13.894897511083,14.4875207103371,1322.93167224429,0.0,1.0
2007-08-02,25.45,25.5175,25.4,25.4,2200,13.4663039473367,13.5020200776489,13.4398475545129,13.4398475545129,4157.78525562491,0.0,1.0
2007-08-03,26.19,26.19,25.68,25.68,600,13.8578585611296,13.8578585611296,13.5880033543264,13.5880033543264,1133.94143335225,0.0,1.0
2007-08-06,25.05,25.97,25.05,25.07,7200,13.254652804746,13.7414504327047,13.254652804746,13.2652353618755,13607.2972002269,0.0,1.0
2007-08-07,25.75,25.95,25.75,25.81,2000,13.6250423042798,13.7308678755752,13.6250423042798,13.6567899756684,3779.80477784081,0.0,1.0
2007-08-08,25.04,26.25,25.04,25.26,20400,13.2493615261812,13.8896062325182,13.2493615261812,13.3657696546061,38554.0087339763,0.0,1.0
2007-08-09,24.5,25.27,24.32,25.26,8300,12.9636324836837,13.3710609331709,12.8683894695178,13.3657696546061,15686.1898280394,0.0,1.0
2007-08-10,24.36,24.375,24.0,24.05,1600,12.8895545837769,12.8974915016241,12.6990685554452,12.7255249482691,3023.84382227266,0.0,1.0
2007-08-13,24.07,24.39,23.9,24.25,5800,12.7361075053986,12.9054284194712,12.6461557697975,12.8313505195645,10961.4338557384,0.0,1.0
2007-08-14,24.29,24.29,23.75,24.04,1100,12.8525156338235,12.8525156338235,12.566786591326,12.7202336697043,2078.89262781245,0.0,1.0
2007-08-15,24.29,24.29,24.29,24.29,0,12.8525156338235,12.8525156338235,12.8525156338235,12.8525156338235,0,0.0,1.0
2007-08-16,24.5,24.85,24.35,24.35,600,12.9636324836837,13.1488272334506,12.8842633052121,12.8842633052121,1133.94143335224,0.0,1.0
2007-08-17,24.18,24.29,24.0,24.0,3400,12.7943115696111,12.8525156338235,12.6990685554452,12.6990685554452,6425.66812232938,0.0,1.0
2007-08-20,24.7,24.99,24.7,24.99,10400,13.0694580549791,13.2229051333574,13.0694580549791,13.2229051333574,19654.9848447722,0.0,1.0
2007-08-21,24.65,24.7,24.65,24.7,30000,13.0430016621552,13.0694580549791,13.0430016621552,13.0694580549791,56697.0716676123,0.0,1.0
2007-08-22,25.88,25.88,25.88,25.88,100,13.6938289256218,13.6938289256218,13.6938289256218,13.6938289256218,188.990238892041,0.0,1.0
2007-08-23,25.6,26.0,25.6,25.65,2400,13.5456731258083,13.757324268399,13.5456731258083,13.5721295186321,4535.76573340897,0.0,1.0
2007-08-24,25.6,25.6,25.6,25.6,0,13.5456731258083,13.5456731258083,13.5456731258083,13.5456731258083,0,0.0,1.0
2007-08-27,25.25,25.25,25.0,25.01,2400,13.3604783760413,13.3604783760413,13.2281964119221,13.2334876904869,4535.765733409,0.0,1.0
2007-08-28,25.0501,25.6,25.0501,25.6,800,13.2547057175316,13.5456731258083,13.2547057175316,13.5456731258083,1511.92191113633,0.0,1.0
2007-08-29,24.75,25.01,24.75,25.01,200,13.0959144478029,13.2334876904869,13.0959144478029,13.2334876904869,377.980477784082,0.0,1.0
2007-08-30,24.75,24.75,24.75,24.75,0,13.0959144478029,13.0959144478029,13.0959144478029,13.0959144478029,0,0.0,1.0
2007-08-31,24.75,24.75,24.75,24.75,6,13.0959144478029,13.0959144478029,13.0959144478029,13.0959144478029,11.3394143335225,0.0,1.0
2007-09-04,25.0,25.0,25.0,25.0,100,13.2281964119221,13.2281964119221,13.2281964119221,13.2281964119221,188.990238892041,0.0,1.0
2007-09-05,25.0,25.0,25.0,25.0,0,13.2281964119221,13.2281964119221,13.2281964119221,13.2281964119221,0,0.0,1.0
2007-09-06,25.0,25.0,25.0,25.0,0,13.3207937868056,13.3207937868056,13.3207937868056,13.3207937868056,0,0.175,1.0
2007-09-07,24.57,24.58,24.57,24.58,900,13.0916761336725,13.0970044511872,13.0916761336725,13.0970044511872,1689.08853031616,0.0,1.0
2007-09-10,24.32,24.35,24.32,24.35,500,12.9584681958045,12.9744531483486,12.9584681958045,12.9744531483486,938.382516842306,0.0,1.0
2007-09-11,23.88,24.3899,23.87,24.3899,2200,12.7240222251567,12.9957131352324,12.718693907642,12.9957131352324,4128.88307410615,0.0,1.0
2007-09-12,24.04,24.04,24.0,24.0,1000,12.8092753053922,12.8092753053922,12.7879620353334,12.7879620353334,1876.76503368462,0.0,1.0
2007-09-13,23.88,24.75,23.75,23.84,1800,12.7240222251567,13.1875858489375,12.6547540974653,12.7027089550978,3378.17706063231,0.0,1.0
2007-09-14,23.88,23.88,23.75,23.78,600,12.7240222251567,12.7240222251567,12.6547540974653,12.6707390500095,1126.05902021077,0.0,1.0
2007-09-17,23.88,23.88,23.88,23.88,0,12.7240222251567,12.7240222251567,12.7240222251567,12.7240222251567,0,0.0,1.0
2007-09-18,24.0,24.0,24.0,24.0,600,12.7879620353334,12.7879620353334,12.7879620353334,12.7879620353334,1126.05902021077,0.0,1.0
2007-09-19,24.0,24.0,24.0,24.0,400,12.7879620353334,12.7879620353334,12.7879620353334,12.7879620353334,750.706013473844,0.0,1.0
2007-09-20,23.76,24.0,23.76,24.0,500,12.66008241498,12.7879620353334,12.66008241498,12.7879620353334,938.38251684231,0.0,1.0
2007-09-21,23.76,23.77,23.76,23.76,600,12.66008241498,12.6654107324947,12.66008241498,12.66008241498,1126.05902021077,0.0,1.0
2007-09-24,23.5,23.5,23.5,23.5,600,12.5215461595972,12.5215461595972,12.5215461595972,12.5215461595972,1126.05902021077,0.0,1.0
2007-09-25,23.5,23.6,23.5,23.53,1900,12.5215461595972,12.5748293347445,12.5215461595972,12.5375311121414,3565.85356400078,0.0,1.0
2007-09-26,23.53,23.75,23.5,23.5,1600,12.5375311121414,12.6547540974653,12.5215461595972,12.5215461595972,3002.82405389539,0.0,1.0
2007-09-27,24.77,24.77,23.25,23.5,2500,13.198242483967,13.198242483967,12.3883382217292,12.5215461595972,4691.91258421153,0.0,1.0
2007-09-28,24.77,24.77,24.77,24.77,0,13.198242483967,13.198242483967,13.198242483967,13.198242483967,0,0.0,1.0
2007-10-01,24.65,25.0,24.0,24.5,8600,13.1343026737903,13.3207937868056,12.7879620353334,13.0543779110695,16140.1792896877,0.0,1.0
2007-10-02,23.18,23.18,23.18,23.18,335,12.3510399991261,12.3510399991261,12.3510399991261,12.3510399991261,628.716286284348,0.0,1.0
2007-10-03,23.942,24.0,23.5,23.5,400,12.757057793748,12.7879620353334,12.5215461595972,12.5215461595972,750.706013473845,0.0,1.0
2007-10-04,23.5,23.71,23.5,23.68,1200,12.5215461595972,12.6334408274064,12.5215461595972,12.6174558748622,2252.11804042155,0.0,1.0
2007-10-05,23.5,23.5,23.5,23.5,0,12.5215461595972,12.5215461595972,12.5215461595972,12.5215461595972,0,0.0,1.0
2007-10-08,23.98,23.98,23.98,23.98,400,12.7773054003039,12.7773054003039,12.7773054003039,12.7773054003039,750.706013473847,0.0,1.0
2007-10-09,23.98,23.98,23.98,23.98,15,12.7773054003039,12.7773054003039,12.7773054003039,12.7773054003039,28.1514755052693,0.0,1.0
2007-10-10,23.5,23.5,23.5,23.5,100,12.5215461595972,12.5215461595972,12.5215461595972,12.5215461595972,187.676503368462,0.0,1.0
2007-10-11,23.75,25.25,23.75,25.25,1400,12.6547540974653,13.4540017246736,12.6547540974653,13.4540017246736,2627.47104715846,0.0,1.0
2007-10-12,23.75,23.75,23.75,23.75,0,12.6547540974653,12.6547540974653,12.6547540974653,12.6547540974653,0,0.0,1.0
2007-10-15,23.75,23.75,23.75,23.75,0,12.6547540974653,12.6547540974653,12.6547540974653,12.6547540974653,0,0.0,1.0
2007-10-16,24.99,24.99,24.99,24.99,200,13.3154654692909,13.3154654692909,13.3154654692909,13.3154654692909,375.353006736922,0.0,1.0
2007-10-17,24.99,24.99,24.99,24.99,0,13.3154654692909,13.3154654692909,13.3154654692909,13.3154654692909,0,0.0,1.0
2007-10-18,23.6,24.25,23.6,24.25,500,12.5748293347445,12.9211699732014,12.5748293347445,12.9211699732014,938.382516842306,0.0,1.0
2007-10-19,24.4,24.4,24.21,24.21,200,13.0010947359222,13.0010947359222,12.8998567031425,12.8998567031425,375.353006736925,0.0,1.0
2007-10-22,23.51,24.05,23.51,24.05,600,12.526874477112,12.814603622907,12.526874477112,12.814603622907,1126.05902021077,0.0,1.0
2007-10-23,23.51,23.51,23.51,23.51,0,12.526874477112,12.526874477112,12.526874477112,12.526874477112,0,0.0,1.0
2007-10-24,23.95,23.97,23.95,23.97,300,12.7613204477597,12.7719770827892,12.7613204477597,12.7719770827892,563.029510105387,0.0,1.0
2007-10-25,23.95,23.95,23.95,23.95,0,12.7613204477597,12.7613204477597,12.7613204477597,12.7613204477597,0,0.0,1.0
2007-10-26,23.95,23.95,23.95,23.95,0,12.7613204477597,12.7613204477597,12.7613204477597,12.7613204477597,0,0.0,1.0
2007-10-29,24.01,24.03,24.0,24.0,13400,12.7932903528481,12.8039469878775,12.7879620353334,12.7879620353334,25148.6514513738,0.0,1.0
2007-10-30,24.2601,24.7299,24.23,24.23,400,12.9265515738913,13.1768759307329,12.910513338172,12.910513338172,750.706013473845,0.0,1.0
2007-10-31,25.2,25.56,25.2,25.35,900,13.4273601371,13.61917956763,13.4273601371,13.5072848998209,1689.08853031616,0.0,1.0
2007-11-01,25.2,25.2,25.2,25.2,0,13.4273601371,13.4273601371,13.4273601371,13.4273601371,0,0.0,1.0
2007-11-02,24.8154,24.99,24.81,24.99,1100,13.2224330454838,13.3154654692909,13.2195557540259,13.3154654692909,2064.44153705308,0.0,1.0
2007-11-05,24.99,24.99,24.81,24.81,200,13.3154654692909,13.3154654692909,13.2195557540259,13.2195557540259,375.353006736922,0.0,1.0
2007-11-06,24.99,24.99,24.99,24.99,0,13.3154654692909,13.3154654692909,13.3154654692909,13.3154654692909,0,0.0,1.0
2007-11-07,24.99,24.99,24.99,24.99,0,13.3154654692909,13.3154654692909,13.3154654692909,13.3154654692909,0,0.0,1.0
2007-11-08,24.0,24.5,24.0,24.5,2700,12.7879620353334,13.0543779110695,12.7879620353334,13.0543779110695,5067.26559094845,0.0,1.0
2007-11-09,24.0,24.0,24.0,24.0,0,12.7879620353334,12.7879620353334,12.7879620353334,12.7879620353334,0,0.0,1.0
2007-11-12,24.98,24.98,24.98,24.98,200,13.3101371517761,13.3101371517761,13.3101371517761,13.3101371517761,375.353006736924,0.0,1.0
2007-11-13,24.0,24.0,24.0,24.0,0,12.7879620353334,12.7879620353334,12.7879620353334,12.7879620353334,0,0.0,1.0
2007-11-14,24.98,24.98,24.05,24.09,700,13.3101371517761,13.3101371517761,12.814603622907,12.8359168929659,1313.73552357923,0.0,1.0
2007-11-15,24.98,24.98,24.98,24.98,305,13.3101371517761,13.3101371517761,13.3101371517761,13.3101371517761,572.413335273809,0.0,1.0
2007-11-16,24.6,24.6,24.6,24.6,100,13.1076610862167,13.1076610862167,13.1076610862167,13.1076610862167,187.676503368461,0.0,1.0
2007-11-19,24.45,24.45,24.01,24.19,900,13.0277363234959,13.0277363234959,12.7932903528481,12.8892000681131,1689.08853031615,0.0,1.0
2007-11-20,23.75,24.35,23.75,24.34,4600,12.6547540974653,12.9744531483486,12.6547540974653,12.9691248308339,8633.11915494923,0.0,1.0
2007-11-21,23.75,23.75,23.75,23.75,2350,12.6547540974653,12.6547540974653,12.6547540974653,12.6547540974653,4410.39782915885,0.0,1.0
2007-11-23,23.75,23.75,23.75,23.75,2350,12.6547540974653,12.6547540974653,12.6547540974653,12.6547540974653,4410.39782915885,0.0,1.0
2007-11-26,24.96,24.96,24.96,24.96,100,13.2994805167467,13.2994805167467,13.2994805167467,13.2994805167467,187.676503368462,0.0,1.0
2007-11-27,24.96,24.96,24.96,24.96,2350,13.2994805167467,13.2994805167467,13.2994805167467,13.2994805167467,4410.39782915885,0.0,1.0
2007-11-28,24.96,24.96,24.96,24.96,2350,13.2994805167467,13.2994805167467,13.2994805167467,13.2994805167467,4410.39782915885,0.0,1.0
2007-11-29,24.96,24.96,24.96,24.96,2350,13.2994805167467,13.2994805167467,13.2994805167467,13.2994805167467,4410.39782915885,0.0,1.0
2007-11-30,23.35,23.99,23.0,23.99,2800,12.4416213968764,12.7826337178186,12.2551302838611,12.7826337178186,5254.94209431693,0.0,1.0
2007-12-03,23.35,23.35,23.35,23.35,300,12.4416213968764,12.4416213968764,12.4416213968764,12.4416213968764,563.029510105385,0.0,1.0
2007-12-04,23.4,23.9799,23.4,23.9799,7200,12.46826298445,12.7772521171288,12.46826298445,12.7772521171288,13512.7082425293,0.0,1.0
2007-12-05,23.4,23.4,23.4,23.4,200,12.46826298445,12.46826298445,12.46826298445,12.46826298445,375.353006736924,0.0,1.0
2007-12-06,24.8999,24.8999,23.97,24.0,1100,13.3607028849908,13.3607028849908,12.8617403344283,12.8778376314676,2050.03361243587,0.175,1.0
2007-12-07,23.76,24.01,23.76,24.01,1000,12.7490592551529,12.8832033971474,12.7490592551529,12.8832033971474,1863.66692039624,0.0,1.0
2007-12-10,23.76,23.76,23.76,23.76,500,12.7490592551529,12.7490592551529,12.7490592551529,12.7490592551529,931.833460198121,0.0,1.0
2007-12-11,23.76,23.76,23.76,23.76,500,12.7490592551529,12.7490592551529,12.7490592551529,12.7490592551529,931.833460198121,0.0,1.0
2007-12-12,22.95,23.18,22.95,23.17,6500,12.3144322350909,12.4378448457258,12.3144322350909,12.432479080046,12113.8349825755,0.0,1.0
2007-12-13,22.95,23.12,22.95,23.12,800,12.3144322350909,12.4056502516471,12.3144322350909,12.4056502516471,1490.93353631699,0.0,1.0
2007-12-14,22.95,22.95,22.95,22.95,100,12.3144322350909,12.3144322350909,12.3144322350909,12.3144322350909,186.366692039624,0.0,1.0
2007-12-17,22.95,22.95,22.95,22.95,100,12.3144322350909,12.3144322350909,12.3144322350909,12.3144322350909,186.366692039624,0.0,1.0
2007-12-18,23.0109,23.0109,22.95,22.95,1600,12.3471097480808,12.3471097480808,12.3144322350909,12.3144322350909,2981.86707263397,0.0,1.0
2007-12-19,23.01,23.01,23.01,23.01,1100,12.3466268291696,12.3466268291696,12.3466268291696,12.3466268291696,2050.03361243586,0.0,1.0
2007-12-20,22.82,22.85,22.82,22.85,1771,12.2446772812538,12.2607745782931,12.2446772812538,12.2607745782931,3300.55411602173,0.0,1.0
2007-12-21,21.498,22.3,21.3001,22.3,3500,11.5353230583871,11.9656574659053,11.4291345555843,11.9656574659053,6522.83422138683,0.0,1.0
2007-12-24,22.0,22.0001,22.0,22.0001,400,11.804684495512,11.8047381531688,11.804684495512,11.8047381531688,745.466768158493,0.0,1.0
2007-12-26,22.0,22.0,22.0,22.0,18,11.804684495512,11.804684495512,11.804684495512,11.804684495512,33.5460045671322,0.0,1.0
2007-12-27,21.56,22.25,21.55,22.25,1200,11.5685908056017,11.9388286375064,11.563225039922,11.9388286375064,2236.40030447549,0.0,1.0
2007-12-28,21.75,21.75,21.49,21.49,500,11.6705403535175,11.6705403535175,11.5310304458433,11.5310304458433,931.83346019812,0.0,1.0
2007-12-31,21.95,22.02,21.5,21.5,6400,11.7778556671131,11.8154160268715,11.5363962115231,11.5363962115231,11927.4682905359,0.0,1.0
2008-01-02,21.95,21.95,21.95,21.95,2625,11.7778556671131,11.7778556671131,11.7778556671131,11.7778556671131,4892.12566604011,0.0,1.0
2008-01-03,21.95,21.95,21.95,21.95,2625,11.7778556671131,11.7778556671131,11.7778556671131,11.7778556671131,4892.12566604011,0.0,1.0
2008-01-04,22.24,22.24,21.5,21.5,400,11.9334628718267,11.9334628718267,11.5363962115231,11.5363962115231,745.466768158491,0.0,1.0
2008-01-07,22.25,22.25,22.01,22.25,2300,11.9388286375064,11.9388286375064,11.8100502611918,11.9388286375064,4286.43391691135,0.0,1.0
2008-01-08,21.5,22.0,21.5,22.0,3000,11.5363962115231,11.804684495512,11.5363962115231,11.804684495512,5591.00076118869,0.0,1.0
2008-01-09,20.1,21.5,20.03,21.5,4300,10.7851890163541,11.5363962115231,10.7476286565957,11.5363962115231,8013.76775770383,0.0,1.0
2008-01-10,20.99,21.8,20.99,21.74,500,11.2627421618544,11.6973691819164,11.2627421618544,11.6651745878377,931.833460198116,0.0,1.0
2008-01-11,20.37,20.37,20.3201,20.3201,300,10.9300646897081,10.9300646897081,10.903289518966,10.903289518966,559.100076118873,0.0,1.0
2008-01-14,21.2,21.2,20.66,20.73,600,11.3754232411297,11.3754232411297,11.0856718944217,11.1232322541801,1118.20015223774,0.0,1.0
2008-01-15,21.2,21.2,21.2,21.2,200,11.3754232411297,11.3754232411297,11.3754232411297,11.3754232411297,372.733384079248,0.0,1.0
2008-01-16,21.0,21.0,20.5,21.0,4000,11.2681079275342,11.2681079275342,10.9998196435453,11.2681079275342,7454.66768158492,0.0,1.0
2008-01-17,20.06,21.59,20.06,20.25,500,10.763725953635,11.5846881026411,10.763725953635,10.8656755015508,931.833460198119,0.0,1.0
2008-01-18,19.86,20.01,19.5,20.01,2700,10.6564106400394,10.7368971252361,10.4632430755674,10.7368971252361,5031.90068506986,0.0,1.0
2008-01-22,22.9,23.0,21.6,21.6,5400,12.287603406692,12.3412610634898,11.5900538683209,11.5900538683209,10063.8013701397,0.0,1.0
2008-01-23,22.3,22.3,22.0,22.0,4700,11.9656574659053,11.9656574659053,11.804684495512,11.804684495512,8759.23452586232,0.0,1.0
2008-01-24,22.99,22.99,22.99,22.99,100,12.33589529781,12.33589529781,12.33589529781,12.33589529781,186.366692039624,0.0,1.0
2008-01-25,22.15,22.91,21.64,22.85,1200,11.8851709807086,12.2929691723718,11.61151693104,12.2607745782931,2236.40030447549,0.0,1.0
2008-01-28,21.97,21.97,21.97,21.97,100,11.7885871984726,11.7885871984726,11.7885871984726,11.7885871984726,186.366692039624,0.0,1.0
2008-01-29,21.9,21.9,21.9,21.9,100,11.7510268387142,11.7510268387142,11.7510268387142,11.7510268387142,186.366692039624,0.0,1.0
2008-01-30,21.9,21.9,21.9,21.9,200,11.7510268387142,11.7510268387142,11.7510268387142,11.7510268387142,372.733384079247,0.0,1.0
2008-01-31,21.5,21.75,21.25,21.25,1800,11.5363962115231,11.6705403535175,11.4022520695286,11.4022520695286,3354.60045671322,0.0,1.0
2008-02-01,21.5,21.5,21.5,21.5,2000,11.5363962115231,11.5363962115231,11.5363962115231,11.5363962115231,3727.33384079246,0.0,1.0
2008-02-04,21.5,21.5,21.5,21.5,1000,11.5363962115231,11.5363962115231,11.5363962115231,11.5363962115231,1863.66692039623,0.0,1.0
2008-02-05,21.5,21.5,21.5,21.5,1000,11.5363962115231,11.5363962115231,11.5363962115231,11.5363962115231,1863.66692039623,0.0,1.0
2008-02-06,21.5,21.5,21.5,21.5,1000,11.5363962115231,11.5363962115231,11.5363962115231,11.5363962115231,1863.66692039623,0.0,1.0
2008-02-07,21.8125,22.0,21.25,21.25,6200,11.7040763890161,11.804684495512,11.4022520695286,11.4022520695286,11554.7349064567,0.0,1.0
2008-02-08,22.0,22.0,21.97,22.0,1200,11.804684495512,11.804684495512,11.7885871984726,11.804684495512,2236.40030447548,0.0,1.0
2008-02-11,22.0,22.0,22.0,22.0,1300,11.804684495512,11.804684495512,11.804684495512,11.804684495512,2422.7669965151,0.0,1.0
2008-02-12,21.26,21.3,21.25,21.3,1600,11.4076178352084,11.4290808979275,11.4022520695286,11.4290808979275,2981.86707263398,0.0,1.0
2008-02-13,21.26,21.26,21.26,21.26,1,11.4076178352084,11.4076178352084,11.4076178352084,11.4076178352084,1.86366692039623,0.0,1.0
2008-02-14,21.0,21.8,21.0,21.5,10500,11.2681079275342,11.6973691819164,11.2681079275342,11.5363962115231,19568.5026641604,0.0,1.0
2008-02-15,21.25,21.25,21.25,21.25,200,11.4022520695286,11.4022520695286,11.4022520695286,11.4022520695286,372.733384079248,0.0,1.0
2008-02-19,21.25,21.25,21.25,21.25,200,11.4022520695286,11.4022520695286,11.4022520695286,11.4022520695286,372.733384079248,0.0,1.0
2008-02-20,21.0,21.0,21.0,21.0,300,11.2681079275342,11.2681079275342,11.2681079275342,11.2681079275342,559.100076118869,0.0,1.0
2008-02-21,21.64,21.64,21.64,21.64,100,11.61151693104,11.61151693104,11.61151693104,11.61151693104,186.366692039623,0.0,1.0
2008-02-22,21.625,21.9999,21.04,21.04,7600,11.6034682825203,11.8046308378552,11.2895709902533,11.2895709902533,14163.8685950114,0.0,1.0
2008-02-25,21.3,21.31,21.3,21.31,600,11.4290808979275,11.4344466636073,11.4290808979275,11.4344466636073,1118.20015223774,0.0,1.0
2008-02-26,21.72,22.05,21.3,21.55,2100,11.6544430564782,11.8315133239109,11.4290808979275,11.563225039922,3913.70053283209,0.0,1.0
2008-02-27,21.9,22.0,21.7,21.72,4600,11.7510268387142,11.804684495512,11.6437115251186,11.6544430564782,8572.86783382268,0.0,1.0
2008-02-28,21.3,21.31,21.3,21.31,1000,11.4290808979275,11.4344466636073,11.4290808979275,11.4344466636073,1863.66692039624,0.0,1.0
2008-02-29,21.3,21.3,21.3,21.3,300,11.4290808979275,11.4290808979275,11.4290808979275,11.4290808979275,559.100076118871,0.0,1.0
2008-03-03,22.0,22.0,22.0,22.0,100,11.804684495512,11.804684495512,11.804684495512,11.804684495512,186.366692039623,0.0,1.0
2008-03-04,22.0,22.0,22.0,22.0,0,11.804684495512,11.804684495512,11.804684495512,11.804684495512,0,0.0,1.0
2008-03-05,21.35,21.35,21.35,21.35,900,11.4559097263264,11.4559097263264,11.4559097263264,11.4559097263264,1677.30022835661,0.0,1.0
2008-03-06,22.89,22.89,22.0,22.0,900,12.3815043060881,12.3815043060881,11.9000915130598,11.9000915130598,1663.85275090284,0.185,1.0
2008-03-07,21.01,21.01,21.01,21.01,220,11.3645873949721,11.3645873949721,11.3645873949721,11.3645873949721,406.719561331804,0.0,1.0
2008-03-10,21.0,21.0,21.0,21.0,220,11.3591782624662,11.3591782624662,11.3591782624662,11.3591782624662,406.719561331803,0.0,1.0
2008-03-11,21.0,21.03,21.0,21.03,1000,11.3591782624662,11.375405659984,11.3591782624662,11.375405659984,1848.72527878092,0.0,1.0
2008-03-12,21.0,21.0,21.0,21.0,0,11.3591782624662,11.3591782624662,11.3591782624662,11.3591782624662,0,0.0,1.0
2008-03-13,21.0,21.0,21.0,21.0,0,11.3591782624662,11.3591782624662,11.3591782624662,11.3591782624662,0,0.0,1.0
2008-03-14,21.25,21.25,21.25,21.25,200,11.4944065751146,11.4944065751146,11.4944065751146,11.4944065751146,369.745055756184,0.0,1.0
2008-03-17,21.25,21.25,21.25,21.25,0,11.4944065751146,11.4944065751146,11.4944065751146,11.4944065751146,0,0.0,1.0
2008-03-18,21.35,21.5,21.35,21.5,3000,11.5484979001739,11.629634887763,11.5484979001739,11.629634887763,5546.1758363428,0.0,1.0
2008-03-19,22.9799,22.9799,22.9799,22.9799,200,12.4301324073165,12.4301324073165,12.4301324073165,12.4301324073165,369.745055756185,0.0,1.0
2008-03-20,23.99,24.5,22.99,23.0,1900,12.9765088817411,13.2523746395439,12.4355956311475,12.4410047636534,3512.57802968376,0.0,1.0
2008-03-24,22.4701,23.83,22.25,22.51,900,12.1543748321639,12.8899627616461,12.0353198257082,12.1759572708626,1663.85275090283,0.0,1.0
2008-03-25,22.15,22.15,22.06,22.06,700,11.9812285006488,11.9812285006488,11.9325463080954,11.9325463080954,1294.10769514665,0.0,1.0
2008-03-26,23.9,24.39,22.8,24.36,8300,12.9278266891877,13.1928741819786,12.3328221135347,13.1766467844608,15344.4198138817,0.0,1.0
2008-03-27,22.6,22.8,22.6,22.74,4400,12.224639463416,12.3328221135347,12.224639463416,12.3003673184991,8134.39122663605,0.0,1.0
2008-03-28,21.51,21.52,21.51,21.51,900,11.6350440202689,11.6404531527749,11.6350440202689,11.6350440202689,1663.85275090284,0.0,1.0
2008-03-31,22.0,22.0001,21.78,22.0001,2200,11.9000915130598,11.9001456043849,11.7810905979292,11.9001456043849,4067.19561331803,0.0,1.0
2008-04-01,22.0,22.0,22.0,22.0,100,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,184.872527878092,0.0,1.0
2008-04-02,21.5,21.5,21.4999,21.5,2000,11.629634887763,11.629634887763,11.6295807964379,11.629634887763,3697.45055756185,0.0,1.0
2008-04-03,21.5,21.5,21.5,21.5,0,11.629634887763,11.629634887763,11.629634887763,11.629634887763,0,0.0,1.0
2008-04-04,21.5,21.5,21.5,21.5,0,11.629634887763,11.629634887763,11.629634887763,11.629634887763,0,0.0,1.0
2008-04-07,21.5,21.73,21.5,21.52,1100,11.629634887763,11.7540449353995,11.629634887763,11.6404531527749,2033.59780665902,0.0,1.0
2008-04-08,21.5,21.5,21.5,21.5,100,11.629634887763,11.629634887763,11.629634887763,11.629634887763,184.872527878092,0.0,1.0
2008-04-09,21.5,21.5,21.5,21.5,200,11.629634887763,11.629634887763,11.629634887763,11.629634887763,369.745055756185,0.0,1.0
2008-04-10,21.5,21.5,21.5,21.5,0,11.629634887763,11.629634887763,11.629634887763,11.629634887763,0,0.0,1.0
2008-04-11,23.0,23.0,23.0,23.0,500,12.4410047636534,12.4410047636534,12.4410047636534,12.4410047636534,924.362639390465,0.0,1.0
2008-04-14,21.56,21.56,21.56,21.56,100,11.6620896827986,11.6620896827986,11.6620896827986,11.6620896827986,184.872527878093,0.0,1.0
2008-04-15,22.0,22.0,22.0,22.0,100,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,184.872527878092,0.0,1.0
2008-04-16,22.0,22.0,22.0,22.0,100,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,184.872527878092,0.0,1.0
2008-04-17,22.0,22.05,22.0,22.05,1500,11.9000915130598,11.9271371755895,11.9000915130598,11.9271371755895,2773.08791817139,0.0,1.0
2008-04-18,22.0,22.5,22.0,22.5,600,11.9000915130598,12.1705481383566,11.9000915130598,12.1705481383566,1109.23516726855,0.0,1.0
2008-04-21,22.0,22.0,22.0,22.0,100,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,184.872527878092,0.0,1.0
2008-04-22,22.0,22.0,22.0,22.0,100,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,184.872527878092,0.0,1.0
2008-04-23,22.0,22.0,22.0,22.0,1000,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,1848.72527878093,0.0,1.0
2008-04-24,23.25,23.25,23.25,23.25,100,12.5762330763018,12.5762330763018,12.5762330763018,12.5762330763018,184.872527878093,0.0,1.0
2008-04-25,23.25,23.25,23.25,23.25,0,12.5762330763018,12.5762330763018,12.5762330763018,12.5762330763018,0,0.0,1.0
2008-04-28,23.25,23.25,23.25,23.25,0,12.5762330763018,12.5762330763018,12.5762330763018,12.5762330763018,0,0.0,1.0
2008-04-29,23.25,23.25,23.25,23.25,0,12.5762330763018,12.5762330763018,12.5762330763018,12.5762330763018,0,0.0,1.0
2008-04-30,23.68,23.68,23.68,23.68,200,12.8088257740571,12.8088257740571,12.8088257740571,12.8088257740571,369.745055756185,0.0,1.0
2008-05-01,23.5,23.5,22.0,22.06,700,12.7114613889502,12.7114613889502,11.9000915130598,11.9325463080954,1294.10769514665,0.0,1.0
2008-05-02,23.5,23.5,23.5,23.5,200,12.7114613889502,12.7114613889502,12.7114613889502,12.7114613889502,369.745055756186,0.0,1.0
2008-05-05,22.6,22.6,22.6,22.6,1000,12.224639463416,12.224639463416,12.224639463416,12.224639463416,1848.72527878092,0.0,1.0
2008-05-06,23.22,23.71,22.61,23.71,1200,12.560005678784,12.8250531715749,12.2300485959219,12.8250531715749,2218.47033453711,0.0,1.0
2008-05-07,22.6,22.61,22.6,22.61,2200,12.224639463416,12.2300485959219,12.224639463416,12.2300485959219,4067.19561331803,0.0,1.0
2008-05-08,22.6,22.6,22.6,22.6,0,12.224639463416,12.224639463416,12.224639463416,12.224639463416,0,0.0,1.0
2008-05-09,22.6,22.6,22.6,22.6,0,12.224639463416,12.224639463416,12.224639463416,12.224639463416,0,0.0,1.0
2008-05-12,22.6,22.6,22.6,22.6,0,12.224639463416,12.224639463416,12.224639463416,12.224639463416,0,0.0,1.0
2008-05-13,23.49,23.5,23.49,23.49,400,12.7060522564443,12.7114613889502,12.7060522564443,12.7060522564443,739.49011151237,0.0,1.0
2008-05-14,23.49,23.49,23.49,23.49,0,12.7060522564443,12.7060522564443,12.7060522564443,12.7060522564443,0,0.0,1.0
2008-05-15,23.49,23.49,23.49,23.49,0,12.7060522564443,12.7060522564443,12.7060522564443,12.7060522564443,0,0.0,1.0
2008-05-16,22.75,22.76,22.75,22.76,300,12.305776451005,12.311185583511,12.305776451005,12.311185583511,554.617583634278,0.0,1.0
2008-05-19,22.75,22.75,22.75,22.75,0,12.305776451005,12.305776451005,12.305776451005,12.305776451005,0,0.0,1.0
2008-05-20,22.75,22.75,22.75,22.75,0,12.305776451005,12.305776451005,12.305776451005,12.305776451005,0,0.0,1.0
2008-05-21,22.01,22.75,22.01,22.25,400,11.9055006455657,12.305776451005,11.9055006455657,12.0353198257082,739.490111512372,0.0,1.0
2008-05-22,22.0,22.25,21.65,22.03,1000,11.9000915130598,12.0353198257082,11.710771875352,11.9163189105776,1848.72527878093,0.0,1.0
2008-05-23,22.0,22.0,22.0,22.0,0,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,0,0.0,1.0
2008-05-27,21.65,22.03,21.65,22.03,0,11.710771875352,11.9163189105776,11.710771875352,11.9163189105776,0,0.0,1.0
2008-05-28,22.0052,22.01,21.99,22.01,1900,11.9029042619629,11.9055006455657,11.8946823805539,11.9055006455657,3512.57802968375,0.0,1.0
2008-05-29,22.49,22.49,22.46,22.46,400,12.1651390058507,12.1651390058507,12.1489116083329,12.1489116083329,739.490111512369,0.0,1.0
2008-05-30,22.29,22.29,22.2899,22.29,2300,12.056956355732,12.056956355732,12.0569022644069,12.056956355732,4252.06814119611,0.0,1.0
2008-06-02,22.29,22.29,22.29,22.29,0,12.056956355732,12.056956355732,12.056956355732,12.056956355732,0,0.0,1.0
2008-06-03,22.0,22.01,22.0,22.01,1000,11.9000915130598,11.9055006455657,11.9000915130598,11.9055006455657,1848.72527878093,0.0,1.0
2008-06-04,22.0,22.0,22.0,22.0,800,11.9000915130598,11.9000915130598,11.9000915130598,11.9000915130598,1478.98022302474,0.0,1.0
2008-06-05,23.23,23.23,23.23,23.23,200,12.56541481129,12.56541481129,12.56541481129,12.56541481129,369.745055756184,0.0,1.0
2008-06-06,23.0,23.0,23.0,23.0,400,12.5410737150132,12.5410737150132,12.5410737150132,12.5410737150132,733.589500314194,0.185,1.0
2008-06-09,23.25,23.25,21.88,23.0,3900,12.6773897336547,12.6773897336547,11.9303779514996,12.5410737150132,7152.49762806336,0.0,1.0
2008-06-10,23.25,23.25,23.25,23.25,0,12.6773897336547,12.6773897336547,12.6773897336547,12.6773897336547,0,0.0,1.0
2008-06-11,23.25,23.25,23.25,23.25,0,12.6773897336547,12.6773897336547,12.6773897336547,12.6773897336547,0,0.0,1.0
2008-06-12,23.25,23.25,23.25,23.25,0,12.6773897336547,12.6773897336547,12.6773897336547,12.6773897336547,0,0.0,1.0
2008-06-13,22.5,22.5,22.01,22.5,1300,12.2684416777304,12.2684416777304,12.0012622811931,12.2684416777304,2384.16587602111,0.0,1.0
2008-06-16,22.5,22.5,22.5,22.5,0,12.2684416777304,12.2684416777304,12.2684416777304,12.2684416777304,0,0.0,1.0
2008-06-17,21.81,22.01,21.81,22.01,1000,11.89220946628,12.0012622811931,11.89220946628,12.0012622811931,1833.97375078547,0.0,1.0
2008-06-18,21.81,21.81,21.81,21.81,0,11.89220946628,11.89220946628,11.89220946628,11.89220946628,0,0.0,1.0
2008-06-19,22.0,22.04,22.0,22.04,900,11.9958096404475,12.0176202034301,11.9958096404475,12.0176202034301,1650.57637570692,0.0,1.0
2008-06-20,22.0,23.24,22.0,23.24,3200,11.9958096404475,12.671937092909,11.9958096404475,12.671937092909,5868.7160025135,0.0,1.0
2008-06-23,22.0,22.0,22.0,22.0,120,11.9958096404475,11.9958096404475,11.9958096404475,11.9958096404475,220.076850094256,0.0,1.0
2008-06-24,22.74,22.74,22.74,22.74,24,12.3993050556261,12.3993050556261,12.3993050556261,12.3993050556261,44.0153700188516,0.0,1.0
2008-06-25,22.0,22.0,22.0,22.0,17,11.9958096404475,11.9958096404475,11.9958096404475,11.9958096404475,31.177553763353,0.0,1.0
2008-06-26,22.85,22.85,22.78,22.85,600,12.4592841038284,12.4592841038284,12.4211156186088,12.4592841038284,1100.38425047128,0.0,1.0
2008-06-27,22.11,22.14,22.1,22.14,1200,12.0557886886497,12.0721466108867,12.050336047904,12.0721466108867,2200.76850094257,0.0,1.0
2008-06-30,22.1,22.13,22.1,22.13,200,12.050336047904,12.066693970141,12.050336047904,12.066693970141,366.794750157096,0.0,1.0
2008-07-01,23.0,23.19,22.99,23.19,800,12.5410737150132,12.6446738891807,12.5356210742676,12.6446738891807,1467.17900062839,0.0,1.0
2008-07-02,23.0,23.0,23.0,23.0,0,12.5410737150132,12.5410737150132,12.5410737150132,12.5410737150132,0,0.0,1.0
2008-07-03,23.0,23.0,23.0,23.0,0,12.5410737150132,12.5410737150132,12.5410737150132,12.5410737150132,0,0.0,1.0
2008-07-07,22.12,23.0,22.12,23.0,400,12.0612413293954,12.5410737150132,12.0612413293954,12.5410737150132,733.589500314188,0.0,1.0
2008-07-08,23.25,23.25,22.94,22.94,500,12.6773897336547,12.6773897336547,12.5083578705393,12.5083578705393,916.986875392738,0.0,1.0
2008-07-09,22.135,22.135,22.135,22.135,200,12.0694202905138,12.0694202905138,12.0694202905138,12.0694202905138,366.794750157096,0.0,1.0
2008-07-10,22.1,22.11,22.1,22.11,1000,12.050336047904,12.0557886886497,12.050336047904,12.0557886886497,1833.97375078548,0.0,1.0
2008-07-11,23.0,23.0,22.99,22.99,600,12.5410737150132,12.5410737150132,12.5356210742676,12.5356210742676,1100.38425047129,0.0,1.0
2008-07-14,22.11,22.11,22.11,22.11,400,12.0557886886497,12.0557886886497,12.0557886886497,12.0557886886497,733.58950031419,0.0,1.0
2008-07-15,23.5,23.5,22.1,23.44,5900,12.8137057522961,12.8137057522961,12.050336047904,12.7809899078222,10820.4451296344,0.0,1.0
2008-07-16,23.5,23.5,23.5,23.5,0,12.8137057522961,12.8137057522961,12.8137057522961,12.8137057522961,0,0.0,1.0
2008-07-17,23.5,23.5,23.5,23.5,0,12.8137057522961,12.8137057522961,12.8137057522961,12.8137057522961,0,0.0,1.0
2008-07-18,23.5,23.5,23.5,23.5,0,12.8137057522961,12.8137057522961,12.8137057522961,12.8137057522961,0,0.0,1.0
2008-07-21,23.5,23.5,23.5,23.5,0,12.8137057522961,12.8137057522961,12.8137057522961,12.8137057522961,0,0.0,1.0
2008-07-22,23.5,23.5,23.5,23.5,0,12.8137057522961,12.8137057522961,12.8137057522961,12.8137057522961,0,0.0,1.0
2008-07-23,23.5,23.5,22.3,22.3,700,12.8137057522961,12.8137057522961,12.1593888628172,12.1593888628172,1283.78162554984,0.0,1.0
2008-07-24,22.33,23.14,22.25,22.36,2100,12.1757467850542,12.6174106854525,12.1321256590889,12.1921047072911,3851.34487664949,0.0,1.0
2008-07-25,22.33,22.33,22.33,22.33,0,12.1757467850542,12.1757467850542,12.1757467850542,12.1757467850542,0,0.0,1.0
2008-07-28,22.33,22.33,22.33,22.33,0,12.1757467850542,12.1757467850542,12.1757467850542,12.1757467850542,0,0.0,1.0
2008-07-29,23.0199,23.726,23.0001,23.1,1600,12.5519244700971,12.936935433148,12.5411282414207,12.5956001224698,2934.35800125676,0.0,1.0
2008-07-30,23.02,23.02,23.02,23.02,0,12.5519789965046,12.5519789965046,12.5519789965046,12.5519789965046,0,0.0,1.0
2008-07-31,22.444,22.444,22.444,22.444,1000,12.2379068895547,12.2379068895547,12.2379068895547,12.2379068895547,1833.97375078547,0.0,1.0
2008-08-01,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-04,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-05,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-06,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-07,22.44,22.44,22.44,22.44,11,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,20.1737112586403,0.0,1.0
2008-08-08,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-11,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-12,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-13,22.44,22.44,22.44,22.44,0,12.2357258332564,12.2357258332564,12.2357258332564,12.2357258332564,0,0.0,1.0
2008-08-14,22.5,22.5,22.5,22.5,18,12.2684416777304,12.2684416777304,12.2684416777304,12.2684416777304,33.0115275141385,0.0,1.0
2008-08-15,23.0,23.44,22.55,23.44,1000,12.5410737150132,12.7809899078222,12.2957048814586,12.7809899078222,1833.97375078548,0.0,1.0
2008-08-18,22.51,22.51,22.51,22.51,500,12.273894318476,12.273894318476,12.273894318476,12.273894318476,916.986875392739,0.0,1.0
2008-08-19,22.51,22.51,22.51,22.51,0,12.273894318476,12.273894318476,12.273894318476,12.273894318476,0,0.0,1.0
2008-08-20,22.51,22.51,22.51,22.51,0,12.273894318476,12.273894318476,12.273894318476,12.273894318476,0,0.0,1.0
2008-08-21,22.51,22.51,22.51,22.51,0,12.273894318476,12.273894318476,12.273894318476,12.273894318476,0,0.0,1.0
2008-08-22,22.51,22.51,22.51,22.51,0,12.273894318476,12.273894318476,12.273894318476,12.273894318476,0,0.0,1.0
2008-08-25,23.25,23.25,23.18,23.19,500,12.6773897336547,12.6773897336547,12.6392212484351,12.6446738891807,916.986875392738,0.0,1.0
2008-08-26,23.72,23.72,23.72,23.72,400,12.9336638487006,12.9336638487006,12.9336638487006,12.9336638487006,733.589500314192,0.0,1.0
2008-08-27,23.72,23.72,23.72,23.72,0,12.9336638487006,12.9336638487006,12.9336638487006,12.9336638487006,0,0.0,1.0
2008-08-28,24.0,24.0,23.965,23.965,800,13.086337789579,13.086337789579,13.0672535469692,13.0672535469692,1467.17900062839,0.0,1.0
2008-08-29,24.0,24.93,23.1,24.46,2700,13.086337789579,13.5934333789252,12.5956001224698,13.3371592638793,4951.7291271208,0.0,1.0
2008-09-02,24.0,24.0,24.0,24.0,0,13.086337789579,13.086337789579,13.086337789579,13.086337789579,0,0.0,1.0
2008-09-03,24.0,24.0,24.0,24.0,0,13.086337789579,13.086337789579,13.086337789579,13.086337789579,0,0.0,1.0
2008-09-04,24.0,24.0,24.0,24.0,0,13.086337789579,13.086337789579,13.086337789579,13.086337789579,0,0.0,1.0
2008-09-05,22.445,22.445,22.445,22.445,100,12.2384521536292,12.2384521536292,12.2384521536292,12.2384521536292,183.397375078548,0.0,1.0
2008-09-08,22.45,22.45,22.45,22.45,0,12.3420523277967,12.3420523277967,12.3420523277967,12.3420523277967,0,0.185,1.0
2008-09-09,22.45,22.45,22.45,22.45,0,12.3420523277967,12.3420523277967,12.3420523277967,12.3420523277967,0,0.0,1.0
2008-09-10,22.21,22.21,22.21,22.21,100,12.2101105657178,12.2101105657178,12.2101105657178,12.2101105657178,181.898434747665,0.0,1.0
2008-09-11,22.215,22.215,22.215,22.215,200,12.2128593524278,12.2128593524278,12.2128593524278,12.2128593524278,363.79686949533,0.0,1.0
2008-09-12,23.0001,23.0001,23.0001,23.0001,200,12.6444738416284,12.6444738416284,12.6444738416284,12.6444738416284,363.79686949533,0.0,1.0
2008-09-15,22.21,22.21,22.21,22.21,200,12.2101105657178,12.2101105657178,12.2101105657178,12.2101105657178,363.796869495331,0.0,1.0
2008-09-16,22.37,22.37,22.37,22.37,100,12.2980717404371,12.2980717404371,12.2980717404371,12.2980717404371,181.898434747665,0.0,1.0
2008-09-17,22.37,22.37,22.37,22.37,0,12.2980717404371,12.2980717404371,12.2980717404371,12.2980717404371,0,0.0,1.0
2008-09-18,22.37,22.37,22.37,22.37,0,12.2980717404371,12.2980717404371,12.2980717404371,12.2980717404371,0,0.0,1.0
2008-09-19,22.21,22.71,22.21,22.4,2700,12.2101105657178,12.4849892367155,12.2101105657178,12.314564460697,4911.25773818697,0.0,1.0
2008-09-22,24.97,24.97,24.97,24.97,100,13.7274408296251,13.7274408296251,13.7274408296251,13.7274408296251,181.898434747665,0.0,1.0
2008-09-23,24.97,24.97,24.97,24.97,0,13.7274408296251,13.7274408296251,13.7274408296251,13.7274408296251,0,0.0,1.0
2008-09-24,24.97,24.97,24.97,24.97,21,13.7274408296251,13.7274408296251,13.7274408296251,13.7274408296251,38.1986712970097,0.0,1.0
2008-09-25,24.7,24.7,23.5,23.5,1700,13.5790063472864,13.5790063472864,12.9192975368919,12.9192975368919,3092.2733907103,0.0,1.0
2008-09-26,25.0,25.0,23.85,24.99,6100,13.743933549885,13.743933549885,13.1117126065903,13.738435976465,11095.8045196076,0.0,1.0
2008-09-29,25.0,25.0,25.0,25.0,2,13.743933549885,13.743933549885,13.743933549885,13.743933549885,3.6379686949533,0.0,1.0
2008-09-30,24.0,24.0,24.0,24.0,500,13.1941762078896,13.1941762078896,13.1941762078896,13.1941762078896,909.492173738325,0.0,1.0
2008-10-01,22.6499,22.6499,22.23,22.26,1600,12.4519488204616,12.4519488204616,12.2211057125577,12.2375984328176,2910.37495596264,0.0,1.0
2008-10-02,22.21,22.444,22.21,22.444,2300,12.2101105657178,12.3387537837448,12.2101105657178,12.3387537837448,4183.66399919631,0.0,1.0
2008-10-03,22.21,22.21,22.21,22.21,0,12.2101105657178,12.2101105657178,12.2101105657178,12.2101105657178,0,0.0,1.0
2008-10-06,20.0101,21.0,20.0101,21.0,800,11.0006993890622,11.5449041819034,11.0006993890622,11.5449041819034,1455.18747798131,0.0,1.0
2008-10-07,23.97,23.97,23.97,23.97,169,13.1776834876297,13.1776834876297,13.1776834876297,13.1776834876297,307.408354723555,0.0,1.0
2008-10-08,22.7001,22.7001,22.7001,22.7001,100,12.4795466390298,12.4795466390298,12.4795466390298,12.4795466390298,181.898434747665,0.0,1.0
2008-10-09,21.05,21.05,21.05,21.05,200,11.5723920490032,11.5723920490032,11.5723920490032,11.5723920490032,363.796869495329,0.0,1.0
2008-10-10,21.05,21.05,21.05,21.05,0,11.5723920490032,11.5723920490032,11.5723920490032,11.5723920490032,0,0.0,1.0
2008-10-13,21.05,21.05,21.05,21.05,0,11.5723920490032,11.5723920490032,11.5723920490032,11.5723920490032,0,0.0,1.0
2008-10-14,23.5,23.5,21.41,22.47,1100,12.9192975368919,12.9192975368919,11.7703046921215,12.3530474746366,2000.88278222431,0.0,1.0
2008-10-15,23.5,23.5,23.5,23.5,0,12.9192975368919,12.9192975368919,12.9192975368919,12.9192975368919,0,0.0,1.0
2008-10-16,23.5,23.5,23.5,23.5,0,12.9192975368919,12.9192975368919,12.9192975368919,12.9192975368919,0,0.0,1.0
2008-10-17,23.5,23.5,23.5,23.5,0,12.9192975368919,12.9192975368919,12.9192975368919,12.9192975368919,0,0.0,1.0
2008-10-20,23.5,23.5,23.5,23.5,0,12.9192975368919,12.9192975368919,12.9192975368919,12.9192975368919,0,0.0,1.0
2008-10-21,22.5,22.5,22.5,22.5,100,12.3695401948965,12.3695401948965,12.3695401948965,12.3695401948965,181.898434747665,0.0,1.0
2008-10-22,22.5,22.5,22.5,22.5,0,12.3695401948965,12.3695401948965,12.3695401948965,12.3695401948965,0,0.0,1.0
2008-10-23,20.05,22.1,20.05,20.5,5400,11.0226347070078,12.1496372580983,11.0226347070078,11.2700255109057,9822.51547637388,0.0,1.0
2008-10-24,22.41,22.4899,22.41,22.4899,400,12.3200620341169,12.3639876457423,12.3200620341169,12.3639876457423,727.593738990661,0.0,1.0
2008-10-27,22.41,22.41,22.41,22.41,0,12.3200620341169,12.3200620341169,12.3200620341169,12.3200620341169,0,0.0,1.0
2008-10-28,22.41,22.41,22.41,22.41,0,12.3200620341169,12.3200620341169,12.3200620341169,12.3200620341169,0,0.0,1.0
2008-10-29,22.41,22.41,22.41,22.41,0,12.3200620341169,12.3200620341169,12.3200620341169,12.3200620341169,0,0.0,1.0
2008-10-30,22.41,22.41,22.41,22.41,0,12.3200620341169,12.3200620341169,12.3200620341169,12.3200620341169,0,0.0,1.0
2008-10-31,22.41,22.41,22.41,22.41,0,12.3200620341169,12.3200620341169,12.3200620341169,12.3200620341169,0,0.0,1.0
2008-11-03,22.41,22.41,22.41,22.41,0,12.3200620341169,12.3200620341169,12.3200620341169,12.3200620341169,0,0.0,1.0
2008-11-04,22.47,22.47,22.47,22.47,300,12.3530474746366,12.3530474746366,12.3530474746366,12.3530474746366,545.695304242997,0.0,1.0
2008-11-05,22.47,22.47,22.47,22.47,0,12.3530474746366,12.3530474746366,12.3530474746366,12.3530474746366,0,0.0,1.0
2008-11-06,22.02,22.05,22.02,22.02,1100,12.1056566707387,12.1221493909986,12.1056566707387,12.1056566707387,2000.88278222432,0.0,1.0
2008-11-07,22.02,22.02,22.02,22.02,0,12.1056566707387,12.1056566707387,12.1056566707387,12.1056566707387,0,0.0,1.0
2008-11-10,22.02,22.02,22.02,22.02,0,12.1056566707387,12.1056566707387,12.1056566707387,12.1056566707387,0,0.0,1.0
2008-11-11,22.2399,22.2399,20.31,20.32,800,12.2265483102435,12.2265483102435,11.1655716159266,11.1710691893465,1455.18747798132,0.0,1.0
2008-11-12,22.25,22.25,22.24,22.24,1000,12.2321008593977,12.2321008593977,12.2266032859777,12.2266032859777,1818.98434747664,0.0,1.0
2008-11-13,22.25,22.25,22.25,22.25,0,12.2321008593977,12.2321008593977,12.2321008593977,12.2321008593977,0,0.0,1.0
2008-11-14,22.25,22.25,22.25,22.25,0,12.2321008593977,12.2321008593977,12.2321008593977,12.2321008593977,0,0.0,1.0
2008-11-17,22.25,22.25,22.25,22.25,0,12.2321008593977,12.2321008593977,12.2321008593977,12.2321008593977,0,0.0,1.0
2008-11-18,22.25,22.25,22.25,22.25,0,12.2321008593977,12.2321008593977,12.2321008593977,12.2321008593977,0,0.0,1.0
2008-11-19,22.25,22.25,22.25,22.25,0,12.2321008593977,12.2321008593977,12.2321008593977,12.2321008593977,0,0.0,1.0
2008-11-20,21.9,21.9,20.0,20.0,600,12.0396857896993,12.0396857896993,10.995146839908,10.995146839908,1091.39060848599,0.0,1.0
2008-11-21,20.7,21.9001,20.7,21.9,2300,11.3799769793048,12.0397407654335,11.3799769793048,12.0396857896993,4183.66399919629,0.0,1.0
2008-11-24,20.7,20.7,20.7,20.7,0,11.3799769793048,11.3799769793048,11.3799769793048,11.3799769793048,0,0.0,1.0
2008-11-25,20.01,20.01,20.01,20.01,100,11.000644413328,11.000644413328,11.000644413328,11.000644413328,181.898434747664,0.0,1.0
2008-11-26,22.0,22.0,21.97,21.9999,400,12.0946615238988,12.0946615238988,12.0781688036389,12.0946065481646,727.59373899066,0.0,1.0
2008-11-28,22.0,22.0,22.0,22.0,0,12.0946615238988,12.0946615238988,12.0946615238988,12.0946615238988,0,0.0,1.0
2008-12-01,22.0,22.0,22.0,22.0,0,12.0946615238988,12.0946615238988,12.0946615238988,12.0946615238988,0,0.0,1.0
2008-12-02,22.0,22.0,22.0,22.0,1,12.0946615238988,12.0946615238988,12.0946615238988,12.0946615238988,1.81898434747665,0.0,1.0
2008-12-03,22.25,22.25,22.0,22.0,400,12.2321008593977,12.2321008593977,12.0946615238988,12.0946615238988,727.593738990657,0.0,1.0
2008-12-04,22.25,22.5,21.81,22.37,2049,12.2321008593977,12.3695401948965,11.9902076289197,12.2980717404371,3727.09892797964,0.0,1.0
2008-12-05,22.25,22.25,22.25,22.25,0,12.2321008593977,12.2321008593977,12.2321008593977,12.2321008593977,0,0.0,1.0
2008-12-08,22.25,22.25,22.25,22.25,0,12.3338059676668,12.3338059676668,12.3338059676668,12.3338059676668,0,0.185,1.0
2008-12-09,19.06,20.7,19.06,20.7,600,10.5654985053361,11.4745970126159,10.5654985053361,11.4745970126159,1082.3909533681,0.0,1.0
2008-12-10,19.06,19.06,19.06,19.06,0,10.5654985053361,10.5654985053361,10.5654985053361,10.5654985053361,0,0.0,1.0
2008-12-11,19.06,19.06,19.06,19.06,0,10.5654985053361,10.5654985053361,10.5654985053361,10.5654985053361,0,0.0,1.0
2008-12-12,19.06,19.06,19.06,19.06,0,10.5654985053361,10.5654985053361,10.5654985053361,10.5654985053361,0,0.0,1.0
2008-12-15,19.06,19.06,19.06,19.06,0,10.5654985053361,10.5654985053361,10.5654985053361,10.5654985053361,0,0.0,1.0
2008-12-16,20.0,20.11,20.0,20.11,300,11.0865671619477,11.1475432813384,11.0865671619477,11.1475432813384,541.195476684048,0.0,1.0
2008-12-17,20.0,20.0,20.0,20.0,0,11.0865671619477,11.0865671619477,11.0865671619477,11.0865671619477,0,0.0,1.0
2008-12-18,20.0,20.0,20.0,20.0,0,11.0865671619477,11.0865671619477,11.0865671619477,11.0865671619477,0,0.0,1.0
2008-12-19,20.0,20.0,20.0,20.0,0,11.0865671619477,11.0865671619477,11.0865671619477,11.0865671619477,0,0.0,1.0
2008-12-22,21.955,21.955,19.06,19.06,1700,12.1702791020281,12.1702791020281,10.5654985053361,10.5654985053361,3066.77436787627,0.0,1.0
2008-12-23,20.04,20.99,20.04,20.99,1100,11.1087402962716,11.6353522364641,11.1087402962716,11.6353522364641,1984.38341450818,0.0,1.0
2008-12-24,20.22,20.5,20.19,20.28,2200,11.2085194007291,11.3637313409964,11.1918895499862,11.241779102215,3968.76682901636,0.0,1.0
2008-12-26,20.22,20.22,20.22,20.22,799,11.2085194007291,11.2085194007291,11.2085194007291,11.2085194007291,1441.38395290185,0.0,1.0
2008-12-29,20.26,20.83,20.19,20.54,1000,11.230692535053,11.5466596991685,11.1918895499862,11.3859044753203,1803.98492228016,0.0,1.0
2008-12-30,20.26,20.26,20.26,20.26,2,11.230692535053,11.230692535053,11.230692535053,11.230692535053,3.60796984456033,0.0,1.0
2008-12-31,20.1,20.1,20.1,20.1,100,11.1419999977574,11.1419999977574,11.1419999977574,11.1419999977574,180.398492228017,0.0,1.0
2009-01-02,20.1,20.1,20.1,20.1,0,11.1419999977574,11.1419999977574,11.1419999977574,11.1419999977574,0,0.0,1.0
2009-01-05,20.1,20.1,20.1,20.1,0,11.1419999977574,11.1419999977574,11.1419999977574,11.1419999977574,0,0.0,1.0
2009-01-06,21.9999,21.9999,21.9999,21.9999,100,12.1951684453066,12.1951684453066,12.1951684453066,12.1951684453066,180.398492228017,0.0,1.0
2009-01-07,21.9999,21.9999,21.9999,21.9999,22,12.1951684453066,12.1951684453066,12.1951684453066,12.1951684453066,39.6876682901637,0.0,1.0
2009-01-08,22.0,22.0,22.0,22.0,0,12.1952238781425,12.1952238781425,12.1952238781425,12.1952238781425,0,0.0,1.0
2009-01-09,22.0,22.0,22.0,22.0,0,12.1952238781425,12.1952238781425,12.1952238781425,12.1952238781425,0,0.0,1.0
2009-01-12,20.335,20.335,20.335,20.335,200,11.2722671619103,11.2722671619103,11.2722671619103,11.2722671619103,360.796984456033,0.0,1.0
2009-01-13,20.3,20.3,20.3,20.3,100,11.2528656693769,11.2528656693769,11.2528656693769,11.2528656693769,180.398492228016,0.0,1.0
2009-01-14,20.3,20.3,20.3,20.3,0,11.2528656693769,11.2528656693769,11.2528656693769,11.2528656693769,0,0.0,1.0
2009-01-15,20.45,22.5,20.45,21.7,8600,11.3360149230915,12.4723880571911,11.3360149230915,12.0289253707132,15514.2703316094,0.0,1.0
2009-01-16,20.45,20.45,20.45,20.45,0,11.3360149230915,11.3360149230915,11.3360149230915,11.3360149230915,0,0.0,1.0
2009-01-20,20.45,20.45,20.45,20.45,0,11.3360149230915,11.3360149230915,11.3360149230915,11.3360149230915,0,0.0,1.0
2009-01-21,20.05,20.05,20.05,20.05,100,11.1142835798526,11.1142835798526,11.1142835798526,11.1142835798526,180.398492228016,0.0,1.0
2009-01-22,20.05,20.05,20.05,20.05,0,11.1142835798526,11.1142835798526,11.1142835798526,11.1142835798526,0,0.0,1.0
2009-01-23,20.0,20.05,20.0,20.05,500,11.0865671619477,11.1142835798526,11.0865671619477,11.1142835798526,901.99246114008,0.0,1.0
2009-01-26,20.0,20.0,20.0,20.0,0,11.0865671619477,11.0865671619477,11.0865671619477,11.0865671619477,0,0.0,1.0
2009-01-27,21.0,21.0,20.0,20.02,2600,11.6408955200451,11.6408955200451,11.0865671619477,11.0976537291096,4690.36079792841,0.0,1.0
2009-01-28,21.0,21.0,21.0,21.0,0,11.6408955200451,11.6408955200451,11.6408955200451,11.6408955200451,0,0.0,1.0
2009-01-29,20.0,20.99,20.0,20.01,1300,11.0865671619477,11.6353522364641,11.0865671619477,11.0921104455287,2345.18039896421,0.0,1.0
2009-01-30,19.9948,20.0,19.5,20.0,5300,11.0836846544856,11.0865671619477,10.809402982899,11.0865671619477,9561.12008808485,0.0,1.0
2009-02-02,20.97,26.4,20.01,20.99,45000,11.6242656693021,14.6342686537709,11.0921104455287,11.6353522364641,81179.3215026077,0.0,1.0
2009-02-03,20.97,20.97,20.97,20.97,0,11.6242656693021,11.6242656693021,11.6242656693021,11.6242656693021,0,0.0,1.0
2009-02-04,20.97,20.97,20.97,20.97,0,11.6242656693021,11.6242656693021,11.6242656693021,11.6242656693021,0,0.0,1.0
2009-02-05,20.97,20.97,20.97,20.97,0,11.6242656693021,11.6242656693021,11.6242656693021,11.6242656693021,0,0.0,1.0
2009-02-06,20.97,20.97,20.97,20.97,0,11.6242656693021,11.6242656693021,11.6242656693021,11.6242656693021,0,0.0,1.0
2009-02-09,21.94,21.95,21.0,21.0,1600,12.1619641766566,12.1675074602376,11.6408955200451,11.6408955200451,2886.37587564826,0.0,1.0
2009-02-10,20.58,21.38,20.58,21.07,3200,11.4080776096442,11.8515402961221,11.4080776096442,11.6796985051119,5772.7517512965,0.0,1.0
2009-02-11,20.58,20.58,20.58,20.58,0,11.4080776096442,11.4080776096442,11.4080776096442,11.4080776096442,0,0.0,1.0
2009-02-12,20.58,20.58,20.58,20.58,0,11.4080776096442,11.4080776096442,11.4080776096442,11.4080776096442,0,0.0,1.0
2009-02-13,20.98,21.07,20.5,20.5,1000,11.6298089528831,11.6796985051119,11.3637313409964,11.3637313409964,1803.98492228017,0.0,1.0
2009-02-17,20.3,20.3,20.26,20.26,600,11.2528656693769,11.2528656693769,11.230692535053,11.230692535053,1082.3909533681,0.0,1.0
2009-02-18,20.3,20.3,20.3,20.3,0,11.2528656693769,11.2528656693769,11.2528656693769,11.2528656693769,0,0.0,1.0
2009-02-19,20.3,21.0,20.0,20.03,3300,11.2528656693769,11.6408955200451,11.0865671619477,11.1031970126906,5953.15024352454,0.0,1.0
2009-02-20,20.3,20.3,20.3,20.3,0,11.2528656693769,11.2528656693769,11.2528656693769,11.2528656693769,0,0.0,1.0
2009-02-23,20.0,20.27,20.0,20.27,2200,11.0865671619477,11.236235818634,11.0865671619477,11.236235818634,3968.76682901635,0.0,1.0
2009-02-24,19.99,20.0,19.98,20.0,700,11.0810238783667,11.0865671619477,11.0754805947857,11.0865671619477,1262.78944559612,0.0,1.0
2009-02-25,19.99,19.99,19.99,19.99,0,11.0810238783667,11.0810238783667,11.0810238783667,11.0810238783667,0,0.0,1.0
2009-02-26,19.99,19.99,19.99,19.99,0,11.0810238783667,11.0810238783667,11.0810238783667,11.0810238783667,0,0.0,1.0
2009-02-27,20.0,20.0,19.99,19.99,1000,11.0865671619477,11.0865671619477,11.0810238783667,11.0810238783667,1803.98492228016,0.0,1.0
2009-03-02,19.25,20.0,19.1075,20.0,2600,10.6708208933746,11.0865671619477,10.5918291023458,11.0865671619477,4690.36079792844,0.0,1.0
2009-03-03,19.9999,19.9999,18.07,19.06,2800,11.0865117291119,11.0865117291119,10.0167134308197,10.5654985053361,5051.15778238445,0.0,1.0
2009-03-04,20.0,20.0,20.0,20.0,0,11.0865671619477,11.0865671619477,11.0865671619477,11.0865671619477,0,0.0,1.0
2009-03-05,20.0,20.0,20.0,20.0,0,11.0865671619477,11.0865671619477,11.0865671619477,11.0865671619477,0,0.0,1.0
2009-03-06,19.25,19.25,19.2499,19.2499,600,10.7761432814132,10.7761432814132,10.7760873014481,10.7760873014481,1071.81202944114,0.19,1.0
2009-03-09,19.24,19.25,19.24,19.25,200,10.7705452849033,10.7761432814132,10.7705452849033,10.7761432814132,357.270676480383,0.0,1.0
2009-03-10,19.24,19.24,19.24,19.24,0,10.7705452849033,10.7705452849033,10.7705452849033,10.7705452849033,0,0.0,1.0
2009-03-11,19.24,19.24,19.24,19.24,0,10.7705452849033,10.7705452849033,10.7705452849033,10.7705452849033,0,0.0,1.0
2009-03-12,19.139,19.139,19.1,19.1,200,10.7140055201541,10.7140055201541,10.6921733337658,10.6921733337658,357.270676480382,0.0,1.0
2009-03-13,22.99,22.99,19.23,19.25,4700,12.8697939760877,12.8697939760877,10.7649472883935,10.7761432814132,8395.86089728898,0.0,1.0
2009-03-16,20.8,22.0,20.8,21.0,2700,11.643832740436,12.315592321615,11.643832740436,11.7557926706325,4823.15413248517,0.0,1.0
2009-03-17,20.37,20.4,20.03,20.03,600,11.4031188905136,11.419912880043,11.2127870091795,11.2127870091795,1071.81202944114,0.0,1.0
2009-03-18,20.5,20.5,20.5,20.5,300,11.4758928451413,11.4758928451413,11.4758928451413,11.4758928451413,535.906014720572,0.0,1.0
2009-03-19,20.5,20.5,20.5,20.5,0,11.4758928451413,11.4758928451413,11.4758928451413,11.4758928451413,0,0.0,1.0
2009-03-20,21.73,22.0,21.73,22.0,300,12.1644464158498,12.315592321615,12.1644464158498,12.315592321615,535.906014720571,0.0,1.0
2009-03-23,21.73,21.73,21.73,21.73,0,12.1644464158498,12.1644464158498,12.1644464158498,12.1644464158498,0,0.0,1.0
2009-03-24,21.73,21.73,21.73,21.73,0,12.1644464158498,12.1644464158498,12.1644464158498,12.1644464158498,0,0.0,1.0
2009-03-25,22.0,22.0,22.0,22.0,100,12.315592321615,12.315592321615,12.315592321615,12.315592321615,178.635338240191,0.0,1.0
2009-03-26,21.94,22.0,21.94,22.0,400,12.2820043425561,12.315592321615,12.2820043425561,12.315592321615,714.541352960763,0.0,1.0
2009-03-27,21.94,21.94,21.94,21.94,7,12.2820043425561,12.2820043425561,12.2820043425561,12.2820043425561,12.5044736768133,0.0,1.0
2009-03-30,21.0,21.0,20.65,20.75,1500,11.7557926706325,11.7557926706325,11.5598627927887,11.6158427578869,2679.53007360287,0.0,1.0
2009-03-31,21.0,21.0,21.0,21.0,0,11.7557926706325,11.7557926706325,11.7557926706325,11.7557926706325,0,0.0,1.0
2009-04-01,21.0,21.0,21.0,21.0,0,11.7557926706325,11.7557926706325,11.7557926706325,11.7557926706325,0,0.0,1.0
2009-04-02,21.0,21.0,21.0,21.0,0,11.7557926706325,11.7557926706325,11.7557926706325,11.7557926706325,0,0.0,1.0
2009-04-03,21.96,21.97,21.96,21.97,200,12.2932003355757,12.2987983320856,12.2932003355757,12.2987983320856,357.270676480383,0.0,1.0
2009-04-06,21.96,21.96,21.96,21.96,0,12.2932003355757,12.2932003355757,12.2932003355757,12.2932003355757,0,0.0,1.0
2009-04-07,22.0,22.0,21.97,21.97,8300,12.315592321615,12.315592321615,12.2987983320856,12.2987983320856,14826.7330739359,0.0,1.0
2009-04-08,23.0,23.0,22.5,22.5,6300,12.8753919725975,12.8753919725975,12.5954921471063,12.5954921471063,11254.0263091321,0.0,1.0
2009-04-09,23.25,24.0,23.0001,23.0001,1600,13.0153418853432,13.43519162358,12.8754479525626,12.8754479525626,2858.16541184305,0.0,1.0
2009-04-13,22.79,22.79,21.75,21.75,900,12.7578340458912,12.7578340458912,12.1756424088694,12.1756424088694,1607.71804416172,0.0,1.0
2009-04-14,23.0,24.0,23.0,23.99,900,12.8753919725975,13.43519162358,12.8753919725975,13.4295936270702,1607.71804416172,0.0,1.0
2009-04-15,23.0,23.0,23.0,23.0,0,12.8753919725975,12.8753919725975,12.8753919725975,12.8753919725975,0,0.0,1.0
2009-04-16,23.0,23.0,23.0,23.0,0,12.8753919725975,12.8753919725975,12.8753919725975,12.8753919725975,0,0.0,1.0
2009-04-17,23.74,23.74,23.74,23.74,100,13.2896437143246,13.2896437143246,13.2896437143246,13.2896437143246,178.635338240191,0.0,1.0
2009-04-20,24.0,24.0,23.0,23.0,400,13.43519162358,13.43519162358,12.8753919725975,12.8753919725975,714.541352960766,0.0,1.0
2009-04-21,23.0,23.0,23.0,23.0,0,12.8753919725975,12.8753919725975,12.8753919725975,12.8753919725975,0,0.0,1.0
2009-04-22,24.0,24.0,24.0,24.0,100,13.43519162358,13.43519162358,13.43519162358,13.43519162358,178.635338240191,0.0,1.0
2009-04-23,22.54,22.71,22.54,22.71,200,12.6178841331456,12.7130500738126,12.6178841331456,12.7130500738126,357.270676480381,0.0,1.0
2009-04-24,23.5,23.5,23.47,23.47,1200,13.1552917980888,13.1552917980888,13.1384978085593,13.1384978085593,2143.62405888229,0.0,1.0
2009-04-27,22.53,22.53,22.5,22.5,500,12.6122861366358,12.6122861366358,12.5954921471063,12.5954921471063,893.176691200952,0.0,1.0
2009-04-28,22.53,22.53,22.53,22.53,0,12.6122861366358,12.6122861366358,12.6122861366358,12.6122861366358,0,0.0,1.0
2009-04-29,22.53,22.53,22.53,22.53,0,12.6122861366358,12.6122861366358,12.6122861366358,12.6122861366358,0,0.0,1.0
2009-04-30,23.35,23.35,23.25,23.25,500,13.0713218504414,13.0713218504414,13.0153418853432,13.0153418853432,893.176691200956,0.0,1.0
2009-05-01,23.5,23.5,23.4,23.5,5200,13.1552917980888,13.1552917980888,13.0993118329905,13.1552917980888,9289.03758848992,0.0,1.0
2009-05-04,22.755,22.755,22.755,22.755,100,12.7382410581068,12.7382410581068,12.7382410581068,12.7382410581068,178.635338240191,0.0,1.0
2009-05-05,23.5,23.5,23.0,23.0,1100,13.1552917980888,13.1552917980888,12.8753919725975,12.8753919725975,1964.9887206421,0.0,1.0
2009-05-06,23.5,23.5,23.0,23.5,1500,13.1552917980888,13.1552917980888,12.8753919725975,13.1552917980888,2679.53007360286,0.0,1.0
2009-05-07,23.5,23.5,23.5,23.5,0,13.1552917980888,13.1552917980888,13.1552917980888,13.1552917980888,0,0.0,1.0
2009-05-08,23.5,23.5,22.5,22.5,1000,13.1552917980888,13.1552917980888,12.5954921471063,12.5954921471063,1786.35338240191,0.0,1.0
2009-05-11,23.4,23.5,23.17,23.49,1400,13.0993118329905,13.1552917980888,12.9705579132646,13.149693801579,2500.89473536268,0.0,1.0
2009-05-12,23.4999,23.4999,23.4999,23.4999,100,13.1552358181237,13.1552358181237,13.1552358181237,13.1552358181237,178.635338240191,0.0,1.0
2009-05-13,23.5,23.5,23.5,23.5,700,13.1552917980888,13.1552917980888,13.1552917980888,13.1552917980888,1250.44736768134,0.0,1.0
2009-05-14,23.5,23.5,23.5,23.5,0,13.1552917980888,13.1552917980888,13.1552917980888,13.1552917980888,0,0.0,1.0
2009-05-15,23.25,23.5,23.25,23.5,400,13.0153418853432,13.1552917980888,13.0153418853432,13.1552917980888,714.541352960762,0.0,1.0
2009-05-18,23.9999,24.0,23.5,23.5,1600,13.4351356436149,13.43519162358,13.1552917980888,13.1552917980888,2858.16541184306,0.0,1.0
2009-05-19,23.9999,23.9999,23.9999,23.9999,0,13.4351356436149,13.4351356436149,13.4351356436149,13.4351356436149,0,0.0,1.0
2009-05-20,24.0,24.0,24.0,24.0,900,13.43519162358,13.43519162358,13.43519162358,13.43519162358,1607.71804416172,0.0,1.0
2009-05-21,24.0,24.0,24.0,24.0,0,13.43519162358,13.43519162358,13.43519162358,13.43519162358,0,0.0,1.0
2009-05-22,24.0,24.0,24.0,24.0,0,13.43519162358,13.43519162358,13.43519162358,13.43519162358,0,0.0,1.0
2009-05-26,23.9999,24.0,22.14,22.14,400,13.4351356436149,13.43519162358,12.3939642727526,12.3939642727526,714.541352960766,0.0,1.0
2009-05-27,24.0,24.0,24.0,24.0,0,13.43519162358,13.43519162358,13.43519162358,13.43519162358,0,0.0,1.0
2009-05-28,21.9501,23.94,21.9501,23.94,200,12.287658319031,13.4016036445211,12.287658319031,13.4016036445211,357.270676480382,0.0,1.0
2009-05-29,22.52,22.52,21.75,21.75,100,12.6066881401259,12.6066881401259,12.1756424088694,12.1756424088694,178.635338240191,0.0,1.0
2009-06-01,24.0,24.0,24.0,24.0,0,13.43519162358,13.43519162358,13.43519162358,13.43519162358,0,0.0,1.0
2009-06-02,24.0,24.0,24.0,24.0,0,13.43519162358,13.43519162358,13.43519162358,13.43519162358,0,0.0,1.0
2009-06-03,24.0,24.0,23.75,23.75,1100,13.43519162358,13.43519162358,13.2952417108344,13.2952417108344,1964.98872064211,0.0,1.0
2009-06-04,25.0,25.25,23.99,24.0,4900,13.9949912745625,14.1349411873082,13.4295936270702,13.43519162358,8753.13157376938,0.0,1.0
2009-06-05,26.0,26.0,25.0,25.0,3200,14.554790925545,14.554790925545,13.9949912745625,13.9949912745625,5716.33082368613,0.0,1.0
2009-06-08,26.02,26.02,25.98,26.0,4400,14.6723488522514,14.6723488522514,14.6497933582433,14.6610711052473,7802.97695705568,0.19,1.0
2009-06-09,26.95,26.95,26.0,26.0,1300,15.1967640879391,15.1967640879391,14.6610711052473,14.6610711052473,2305.42501003918,0.0,1.0
2009-06-10,25.95,27.04,25.95,26.88,3200,14.6328767377372,15.2475139494572,14.6328767377372,15.1572919734249,5674.89233240416,0.0,1.0
2009-06-11,26.35,26.73,25.88,26.73,4400,14.858431677818,15.0727088708947,14.5934046232231,15.0727088708947,7802.97695705568,0.0,1.0
2009-06-12,26.93,26.99,26.15,26.35,7900,15.185486340935,15.2193195819471,14.7456542077776,14.858431677818,14009.8904456227,0.0,1.0
2009-06-15,26.95,26.95,26.5,26.9,900,15.1967640879391,15.1967640879391,14.9430147803482,15.168569720429,1596.06346848866,0.0,1.0
2009-06-16,26.9,26.9,24.5,24.5,1600,15.168569720429,15.168569720429,13.8152400799446,13.8152400799446,2837.44616620207,0.0,1.0
2009-06-17,26.5,26.5,25.865,26.5,1900,14.9430147803482,14.9430147803482,14.5849463129701,14.9430147803482,3369.46732236497,0.0,1.0
2009-06-18,26.44,26.5,26.0,26.0,2100,14.9091815393361,14.9430147803482,14.6610711052473,14.6610711052473,3724.14809314023,0.0,1.0
2009-06-19,26.95,26.95,26.495,26.5,1100,15.1967640879391,15.1967640879391,14.9401953435972,14.9430147803482,1950.74423926392,0.0,1.0
2009-06-22,27.14,27.25,26.49,26.5,5800,15.3039026844774,15.3659302929996,14.9373759068462,14.9430147803482,10285.7423524825,0.0,1.0
2009-06-23,27.2,27.24,25.52,27.24,1300,15.3377359254895,15.3602914194976,14.3904051771505,15.3602914194976,2305.42501003919,0.0,1.0
2009-06-24,26.86,27.5,26.86,27.2,4100,15.1460142264209,15.5069021305501,15.1460142264209,15.3377359254895,7270.95580089281,0.0,1.0
2009-06-25,27.4,27.4,26.33,27.0,17000,15.4505133955299,15.4505133955299,14.8471539308139,15.2249584554491,30147.865515897,0.0,1.0
2009-06-26,29.95,30.0,27.525,27.64,256400,16.8884261385445,16.9166205060546,15.5209993143051,15.5858463595783,454700.748133882,0.0,1.0
2009-06-29,28.605,29.15,27.93,28.64,6900,16.1299976525231,16.4373162583831,15.7493736911368,16.1497337097801,12236.4865917464,0.0,1.0
2009-06-30,28.5,29.0,28.0,28.55,8000,16.0707894807519,16.3527331558528,15.788845805651,16.098983848262,14187.2308310103,0.0,1.0
2009-07-01,28.9,29.99,28.84,28.9,13000,16.2963444208326,16.9109816325526,16.2625111798205,16.2963444208326,23054.2501003918,0.0,1.0
2009-07-02,29.0,29.49,27.55,29.04,6000,16.3527331558528,16.6290379574517,15.5350964980601,16.3752886498609,10640.4231232578,0.0,1.0
2009-07-06,28.38,29.5,28.0,29.39,11800,16.0031229987277,16.6346768309537,15.788845805651,16.5726492224315,20926.1654757402,0.0,1.0
2009-07-07,27.06,29.46,27.06,29.46,10000,15.2587916964613,16.6121213369456,15.2587916964613,16.6121213369456,17734.0385387629,0.0,1.0
2009-07-08,25.53,27.53,25.53,27.53,3900,14.3960440506525,15.5238187510561,14.3960440506525,15.5238187510561,6916.27503011754,0.0,1.0
2009-07-09,24.96,25.47,24.85,25.05,1800,14.0746282610374,14.3622108096404,14.0126006525152,14.1253781225556,3192.12693697734,0.0,1.0
2009-07-10,23.06,24.01,23.06,24.0,700,13.003242295654,13.5389352783457,13.003242295654,13.5332964048437,1241.3826977134,0.0,1.0
2009-07-13,23.0,23.89,22.5,23.89,13900,12.9694090546419,13.4712687963215,12.687465379541,13.4712687963215,24650.3135688804,0.0,1.0
2009-07-14,22.9,23.44,22.64,23.44,1500,12.9130203196217,13.2175194887307,12.7664096085692,13.2175194887307,2660.10578081444,0.0,1.0
2009-07-15,24.15,24.15,22.86,23.42,4100,13.617879507374,13.617879507374,12.8904648256136,13.2062417417266,7270.95580089279,0.0,1.0
2009-07-16,24.45,24.46,24.0,24.46,700,13.7870457124345,13.7926845859365,13.5332964048437,13.7926845859365,1241.38269771341,0.0,1.0
2009-07-17,22.94,24.49,22.66,24.49,4900,12.9355758136298,13.8096012064426,12.7776873555732,13.8096012064426,8689.67888399382,0.0,1.0
2009-07-20,23.93,24.1,22.75,22.75,40400,13.4938242903296,13.5896851398639,12.8284372170914,12.8284372170914,71645.5156966021,0.0,1.0
2009-07-21,23.55,24.07,23.4,24.03,53900,13.2795470972529,13.5727685193578,13.1949639947226,13.5502130253497,95586.4677239321,0.0,1.0
2009-07-22,23.36,23.86,23.15,23.47,15000,13.1724085007145,13.4543521758154,13.0539921571721,13.2344361092367,26601.0578081445,0.0,1.0
2009-07-23,24.49,24.49,23.15,23.15,13400,13.8096012064426,13.8096012064426,13.0539921571721,13.0539921571721,23763.6116419423,0.0,1.0
2009-07-24,24.35,24.42,23.24,23.76,1600,13.7306569774143,13.7701290919285,13.1047420186903,13.3979634407952,2837.44616620208,0.0,1.0
2009-07-27,24.33,24.49,24.33,24.49,400,13.7193792304103,13.8096012064426,13.7193792304103,13.8096012064426,709.361541550517,0.0,1.0
2009-07-28,24.61,24.61,24.08,24.49,1400,13.8772676884668,13.8772676884668,13.5784073928598,13.8096012064426,2482.76539542681,0.0,1.0
2009-07-29,24.32,24.96,23.7501,24.78,3600,13.7137403569083,14.0746282610374,13.3923809560282,13.9731285380011,6384.25387395465,0.0,1.0
2009-07-30,24.5,24.82,23.635,24.82,3500,13.8152400799446,13.9956840320092,13.32747752202,13.9956840320092,6206.91348856703,0.0,1.0
2009-07-31,24.55,24.55,23.85,24.15,30300,13.8434344474547,13.8434344474547,13.4487133023134,13.617879507374,53734.1367724517,0.0,1.0
2009-08-03,24.2,24.5,23.64,24.5,24200,13.646073874884,13.8152400799446,13.330296958771,13.8152400799446,42916.3732638065,0.0,1.0
2009-08-04,24.18,24.79,24.05,24.79,2500,13.63479612788,13.9787674115031,13.5614907723538,13.9787674115031,4433.50963469074,0.0,1.0
2009-08-05,23.94,24.18,23.6,23.83,18000,13.4994631638316,13.63479612788,13.307741464763,13.4374355553094,31921.2693697733,0.0,1.0
2009-08-06,23.6,24.1,23.6,24.1,15900,13.307741464763,13.5896851398639,13.307741464763,13.5896851398639,28197.121276633,0.0,1.0
2009-08-07,23.62,24.24,23.6,24.24,6200,13.319019211767,13.6686293688921,13.307741464763,13.6686293688921,10995.103894033,0.0,1.0
2009-08-10,23.86,24.13,23.62,23.84,21800,13.4543521758154,13.6066017603699,13.319019211767,13.4430744288114,38660.2040145033,0.0,1.0
2009-08-11,23.65,24.2,23.6,24.08,18500,13.335935832273,13.646073874884,13.307741464763,13.5784073928598,32807.9712967116,0.0,1.0
2009-08-12,24.2,24.2,23.7,23.86,6800,13.646073874884,13.646073874884,13.3641301997831,13.4543521758154,12059.1462063588,0.0,1.0
2009-08-13,23.9099,24.43,23.66,23.94,4100,13.4824901545905,13.7757679654305,13.3415747057751,13.4994631638316,7270.95580089281,0.0,1.0
2009-08-14,23.6,25.0,23.6,24.23,61100,13.307741464763,14.0971837550455,13.307741464763,13.6629904953901,108354.975471841,0.0,1.0
2009-08-17,23.3,23.85,23.26,23.85,6700,13.1385752597024,13.4487133023134,13.1160197656943,13.4487133023134,11881.8058209712,0.0,1.0
2009-08-18,23.58,23.7499,23.09,23.43,5500,13.2964637177589,13.3922681785582,13.02015891616,13.2118806152286,9753.72119631964,0.0,1.0
2009-08-19,23.75,23.75,23.04,23.7,9600,13.3923245672932,13.3923245672932,12.9919645486499,13.3641301997831,17024.6769972125,0.0,1.0
2009-08-20,23.67,23.75,23.15,23.75,24500,13.3472135792771,13.3923245672932,13.0539921571721,13.3923245672932,43448.3944199692,0.0,1.0
2009-08-21,23.55,24.21,23.3,24.07,9800,13.2795470972529,13.6517127483861,13.1385752597024,13.5727685193578,17379.3577679876,0.0,1.0
2009-08-24,23.78,23.97,23.61,23.61,4000,13.4092411877993,13.5163797843376,13.313380338265,13.313380338265,7093.61541550517,0.0,1.0
2009-08-25,24.19,24.785,23.685,24.785,800,13.640435001382,13.9759479747521,13.3556718895301,13.9759479747521,1418.72308310104,0.0,1.0
2009-08-26,24.99,24.99,23.92,24.455,3600,14.0915448815435,14.0915448815435,13.4881854168275,13.7898651491855,6384.25387395466,0.0,1.0
2009-08-27,25.25,25.25,24.49,24.49,1100,14.238155592596,14.238155592596,13.8096012064426,13.8096012064426,1950.74423926392,0.0,1.0
2009-08-28,26.23,26.24,24.6201,26.24,6500,14.7907651957937,14.7964040692958,13.8829629507038,14.7964040692958,11527.125050196,0.0,1.0
2009-08-31,28.54,29.0,25.63,26.05,29100,16.0933449747599,16.3527331558528,14.4524327856727,14.6892654727574,51606.0521478003,0.0,1.0
2009-09-01,28.16,28.6,27.0,28.0,7100,15.8790677816833,16.1271782157721,15.2249584554491,15.788845805651,12591.1673625217,0.0,1.0
2009-09-02,28.12,28.5,28.0,28.0,5400,15.8565122876752,16.0707894807519,15.788845805651,15.788845805651,9576.38081093199,0.0,1.0
2009-09-03,28.37,28.4,27.32,27.86,1600,15.9974841252256,16.0144007457317,15.4054024075137,15.7099015766227,2837.44616620208,0.0,1.0
2009-09-04,28.47,28.47,27.5,28.21,3200,16.0538728602458,16.0538728602458,15.5069021305501,15.9072621491933,5674.89233240415,0.0,1.0
2009-09-08,27.84,28.0,26.915,27.53,1200,15.805762426157,15.8966001412499,15.2806068857764,15.6297643531646,2113.65950589723,0.19,1.0
2009-09-09,26.91,27.925,26.53,27.925,6400,15.2777682071798,15.8540199623001,15.0620286338343,15.8540199623001,11272.8506981185,0.0,1.0
2009-09-10,26.94,26.99,26.28,26.99,1800,15.2948002787597,15.3231870647262,14.9200947040017,15.3231870647262,3170.48925884584,0.0,1.0
2009-09-11,26.36,26.98,26.15,26.98,2000,14.9655135615481,15.3175097075329,14.8462890604887,15.3175097075329,3522.76584316204,0.0,1.0
2009-09-14,26.85,26.94,26.4,26.94,8000,15.24370406402,15.2948002787597,14.9882229903213,15.2948002787597,14091.0633726482,0.0,1.0
2009-09-15,26.6,26.96,26.22,26.72,1900,15.1017701341874,15.3061549931463,14.8860305608418,15.169898420507,3346.62755100394,0.0,1.0
2009-09-16,26.85,26.945,26.74,26.945,2100,15.24370406402,15.2976389573564,15.1812531348936,15.2976389573564,3698.90413532014,0.0,1.0
2009-09-17,26.59,26.97,26.25,26.97,7000,15.0960927769941,15.3118323503396,14.9030626324218,15.3118323503396,12329.6804510671,0.0,1.0
2009-09-18,25.0,27.18,25.0,26.62,24600,14.1933929832588,15.431056851399,14.1933929832588,15.113124848574,43330.0198708932,0.0,1.0
2009-09-21,24.93,26.49,24.93,25.16,4300,14.1536514829057,15.039319205061,14.1536514829057,14.2842306983517,7573.94656279839,0.0,1.0
2009-09-22,23.99,25.08,23.81,25.08,3100,13.6199799067352,14.2388118408052,13.5177874772557,14.2388118408052,5460.28705690115,0.0,1.0
2009-09-23,23.71,24.5,23.51,24.5,8100,13.4610139053227,13.9095251235936,13.3474667614566,13.9095251235936,14267.2016648062,0.0,1.0
2009-09-24,24.12,24.81,23.89,23.89,66800,13.6937855502481,14.0855231965861,13.5632063348021,13.5632063348021,117660.379161612,0.0,1.0
2009-09-25,24.48,24.78,24.29,24.29,3100,13.898170409207,14.0684911250061,13.7903006225343,13.7903006225343,5460.28705690118,0.0,1.0
2009-09-28,25.45,25.45,24.51,24.67,2000,14.4488740569575,14.4488740569575,13.9152024807869,14.0060401958798,3522.76584316204,0.0,1.0
2009-09-29,25.04,25.06,24.65,25.06,600,14.216102412032,14.2274571264186,13.9946854814932,14.2274571264186,1056.82975294862,0.0,1.0
2009-09-30,24.4,24.51,24.33,24.35,4100,13.8527515516606,13.9152024807869,13.8130100513075,13.8243647656941,7221.66997848219,0.0,1.0
2009-10-01,24.71,25.37,24.05,24.1,2100,14.028749624653,14.4034551994111,13.654044049895,13.6824308358615,3698.90413532015,0.0,1.0
2009-10-02,24.43,24.79,24.23,24.23,1200,13.8697836232405,14.0741684821994,13.7562364793744,13.7562364793744,2113.65950589723,0.0,1.0
2009-10-05,24.3,24.52,23.98,23.98,1800,13.7959779797276,13.9208798379802,13.6143025495419,13.6143025495419,3170.48925884583,0.0,1.0
2009-10-06,25.04,25.3,24.68,25.3,2000,14.216102412032,14.3637136990579,14.0117175530731,14.3637136990579,3522.76584316205,0.0,1.0
2009-10-07,25.72,25.72,25.3,25.43,3100,14.6021627011767,14.6021627011767,14.3637136990579,14.4375193425709,5460.28705690116,0.0,1.0
2009-10-08,25.95,25.95,25.25,25.75,4900,14.7327419166227,14.7327419166227,14.3353269130914,14.6191947727566,8630.77631574698,0.0,1.0
2009-10-09,25.25,25.54,25.02,25.54,10900,14.3353269130914,14.4999702716972,14.2047476976454,14.4999702716972,19199.0738452331,0.0,1.0
2009-10-12,24.77,24.77,24.77,24.77,200,14.0628137678128,14.0628137678128,14.0628137678128,14.0628137678128,352.276584316205,0.0,1.0
2009-10-13,25.16,25.44,24.91,24.91,1100,14.2842306983517,14.4431966997642,14.1422967685191,14.1422967685191,1937.52121373912,0.0,1.0
2009-10-14,25.5,25.975,24.75,25.35,2400,14.477260842924,14.7469353096059,14.0514590534262,14.3921004850244,4227.31901179445,0.0,1.0
2009-10-15,25.28,25.71,24.85,25.24,9300,14.3523589846713,14.5964853439834,14.1082326253593,14.3296495558981,16380.8611707035,0.0,1.0
2009-10-16,24.38,25.65,24.38,25.16,6600,13.841396837274,14.5624212008235,13.841396837274,14.2842306983517,11625.1272824347,0.0,1.0
2009-10-19,24.61,24.61,23.88,23.895,400,13.97197605272,13.97197605272,13.5575289776088,13.5660450133988,704.553168632408,0.0,1.0
2009-10-20,24.61,24.61,24.61,24.61,195,13.97197605272,13.97197605272,13.97197605272,13.97197605272,343.469669708299,0.0,1.0
2009-10-21,22.92,24.11,21.81,24.09,18600,13.0125026870517,13.6881081930548,12.382316038595,13.6767534786682,32761.722341407,0.0,1.0
2009-10-22,22.17,22.6,21.5,22.6,8200,12.5867008975539,12.830827256866,12.2063179656026,12.830827256866,14443.3399569644,0.0,1.0
2009-10-23,21.46,22.76,21.46,22.61,5700,12.1836085368294,12.9216649719588,12.1836085368294,12.8365046140593,10039.8826530118,0.0,1.0
2009-10-26,22.86,22.86,21.57,21.57,4000,12.9784385438919,12.9784385438919,12.2460594659557,12.2460594659557,7045.53168632407,0.0,1.0
2009-10-27,21.24,22.51,21.24,22.51,1600,12.0587066785767,12.7797310421262,12.0587066785767,12.7797310421262,2818.21267452963,0.0,1.0
2009-10-28,20.3,21.61,20.255,21.61,8000,11.5250351024062,12.2687688947289,11.4994869950363,12.2687688947289,14091.0633726481,0.0,1.0
2009-10-29,20.3,20.36,20.0,20.36,3100,11.5250351024062,11.559099245566,11.3547143866071,11.559099245566,5460.28705690115,0.0,1.0
2009-10-30,19.56,21.0,19.56,20.0,7500,11.1049106701017,11.9224501059374,11.1049106701017,11.3547143866071,13210.3719118577,0.0,1.0
2009-11-02,20.21,20.9,19.29,19.29,2700,11.4739388876664,11.8656765340044,10.9516220258825,10.9516220258825,4755.73388826877,0.0,1.0
2009-11-03,20.4,20.999,19.7701,20.18,9200,11.5818086743392,11.9218823702181,11.224191944733,11.4569068160865,16204.7228785454,0.0,1.0
2009-11-04,19.84,20.4528,19.65,20.4528,6200,11.2638766715142,11.6117851203198,11.1560068848414,11.6117851203198,10920.5741138023,0.0,1.0
2009-11-05,20.22,20.5,19.75,19.94,3400,11.4796162448597,11.6385822462722,11.2127804567745,11.3206502434472,5988.70193337549,0.0,1.0
2009-11-06,19.55,20.9625,19.55,20.9625,3900,11.0992333129084,11.9011600164625,11.0992333129084,11.9011600164625,6869.39339416599,0.0,1.0
2009-11-09,19.82,19.98,19.6,19.9555,2800,11.2525219571276,11.3433596722204,11.1276200988749,11.3294501470969,4931.87218042686,0.0,1.0
2009-11-10,19.51,19.69,19.51,19.61,1000,11.0765238841352,11.1787163136146,11.0765238841352,11.1332974560682,1761.38292158102,0.0,1.0
2009-11-11,20.04,20.04,19.84,19.84,4300,11.3774238153803,11.3774238153803,11.2638766715142,11.2638766715142,7573.94656279837,0.0,1.0
2009-11-12,19.43,20.5,19.42,20.0,11400,11.0311050265888,11.6385822462722,11.0254276693955,11.3547143866071,20079.7653060236,0.0,1.0
2009-11-13,19.79,19.84,19.55,19.65,11700,11.2354898855477,11.2638766715142,11.0992333129084,11.1560068848414,20608.1801824979,0.0,1.0
2009-11-16,20.0,20.0,19.7,19.85,2200,11.3547143866071,11.3547143866071,11.1843936708079,11.2695540287075,3875.04242747823,0.0,1.0
2009-11-17,19.91,19.91,19.53,19.85,1300,11.3036181718673,11.3036181718673,11.0878785985218,11.2695540287075,2289.79779805533,0.0,1.0
2009-11-18,19.77,19.87,19.51,19.52,9100,11.2241351711611,11.2809087430941,11.0765238841352,11.0822012413285,16028.5845863873,0.0,1.0
2009-11-19,19.93,20.0,19.52,19.6,3400,11.3149728862539,11.3547143866071,11.0822012413285,11.1276200988749,5988.70193337549,0.0,1.0
2009-11-20,19.72,19.77,19.51,19.71,3100,11.1957483851946,11.2241351711611,11.0765238841352,11.1900710280013,5460.28705690115,0.0,1.0
2009-11-23,19.62,19.849,19.28,19.56,4600,11.1389748132615,11.2689862929882,10.9459446686892,11.1049106701017,8102.36143927272,0.0,1.0
2009-11-24,19.68,19.77,19.31,19.31,17500,11.1730389564213,11.2241351711611,10.9629767402691,10.9629767402691,30824.201127668,0.0,1.0
2009-11-25,20.0,20.0,19.63,19.63,5600,11.3547143866071,11.3547143866071,11.1446521704548,11.1446521704548,9863.74436085369,0.0,1.0
2009-11-27,19.58,19.58,19.56,19.56,900,11.1162653844883,11.1162653844883,11.1049106701017,11.1049106701017,1585.24462942292,0.0,1.0
2009-11-30,19.41,19.79,19.26,19.56,3900,11.0197503122021,11.2354898855477,10.9345899543026,11.1049106701017,6869.39339416602,0.0,1.0
2009-12-01,19.41,19.8699,19.25,19.55,5900,11.0197503122021,11.2808519695222,10.9289125971093,11.0992333129084,10392.1592373281,0.0,1.0
2009-12-02,19.49,19.9099,19.31,19.9099,17200,11.0651691697486,11.3035613982954,10.9629767402691,11.3035613982954,30295.7862511935,0.0,1.0
2009-12-03,19.68,19.82,19.5,19.5,8800,11.1730389564213,11.2525219571276,11.0708465269419,11.0708465269419,15500.1697099131,0.0,1.0
2009-12-04,19.74,19.79,19.59,19.64,3700,11.2071030995812,11.2354898855477,11.1219427416816,11.1503295276481,6517.11680984976,0.0,1.0
2009-12-07,19.66,19.81,19.56,19.8,10900,11.1616842420347,11.2468445999343,11.1049106701017,11.241167242741,19199.0738452332,0.0,1.0
2009-12-08,19.65,19.79,19.555,19.67,5500,11.2638766715142,11.3441282101408,11.2094202703033,11.2753411770323,9594.83161541678,0.19,1.0
2009-12-09,19.8,19.82,19.49,19.49,4100,11.3498604628998,11.3613249684179,11.1721606273696,11.1721606273696,7152.51084058342,0.0,1.0
2009-12-10,19.16,19.82,19.05,19.82,11800,10.9829962863212,11.3613249684179,10.9199415059718,11.3613249684179,20585.275102167,0.0,1.0
2009-12-11,19.49,19.78,19.058,19.52,3900,11.1721606273696,11.3383959573817,10.924527308179,11.1893573856467,6803.60787275005,0.0,1.0
2009-12-14,19.64,19.74,19.36,19.62,2500,11.2581444187552,11.3154669463456,11.097641341502,11.2466799132371,4361.2870979167,0.0,1.0
2009-12-15,19.11,19.73,19.1,19.73,5000,10.954335022526,11.3097346935865,10.948602769767,11.3097346935865,8722.57419583346,0.0,1.0
2009-12-16,19.5,19.5,19.11,19.48,10500,11.1778928801286,11.1778928801286,10.954335022526,11.1664283746105,18317.4058112502,0.0,1.0
2009-12-17,19.36,19.59,19.21,19.54,13800,11.097641341502,11.22948315496,11.0116575501164,11.2008218911648,24074.3047805004,0.0,1.0
2009-12-18,19.35,19.38,18.93,19.11,13600,11.091909088743,11.1091058470201,10.8511544728633,10.954335022526,23725.4018126669,0.0,1.0
2009-12-21,19.61,19.67,19.36,19.36,9000,11.240947660478,11.2753411770323,11.097641341502,11.097641341502,15700.6335525002,0.0,1.0
2009-12-22,19.16,19.56,19.12,19.56,8500,10.9829962863212,11.2122863966828,10.9600672752851,11.2122863966828,14828.3761329169,0.0,1.0
2009-12-23,19.38,19.52,19.081,19.39,3100,11.1091058470201,11.1893573856467,10.9377114895248,11.1148380997792,5407.99600141674,0.0,1.0
2009-12-24,19.19,19.421,19.135,19.135,1500,11.0001930445983,11.1326080833322,10.9686656544236,10.9686656544236,2616.77225875004,0.0,1.0
2009-12-28,19.5,19.52,19.4,19.52,1400,11.1778928801286,11.1893573856467,11.1205703525382,11.1893573856467,2442.32077483336,0.0,1.0
2009-12-29,20.26,20.5,19.5,19.55,7900,11.6135440898157,11.7511181560326,11.1778928801286,11.2065541439238,13781.6672294168,0.0,1.0
2009-12-30,19.78,20.0,19.49,20.0,5300,11.3383959573817,11.4645055180806,11.1721606273696,11.4645055180806,9245.92864758347,0.0,1.0
2009-12-31,19.69,19.97,19.63,19.96,2200,11.2868056825504,11.4473087598035,11.2524121659961,11.4415765070445,3837.9326461667,0.0,1.0
2010-01-04,20.62,20.89,20.0,20.53,15000,11.8199051891411,11.9746760136352,11.4645055180806,11.7683149143097,26167.7225875003,0.0,1.0
2010-01-05,20.11,21.25,19.9,20.97,11400,11.5275602984301,12.1810371129606,11.4071829904902,12.0205340357075,19887.4691665002,0.0,1.0
2010-01-06,19.37,20.2,19.21,20.06,4300,11.1033735942611,11.5791505732614,11.0116575501164,11.4988990346349,7501.41380841674,0.0,1.0
2010-01-07,19.44,19.65,19.09,19.65,5500,11.1434993635744,11.2638766715142,10.9428705170079,11.2638766715142,9594.83161541674,0.0,1.0
2010-01-08,19.2,19.24,19.12,19.17,3500,11.0059252973574,11.0288543083935,10.9600672752851,10.9887285390803,6105.8019370834,0.0,1.0
2010-01-11,19.24,19.45,19.02,19.14,9200,11.0288543083935,11.1492316163334,10.9027447476947,10.9715317808031,16049.5365203336,0.0,1.0
2010-01-12,19.31,19.72,19.25,19.65,7400,11.0689800777068,11.3040024408275,11.0345865611526,11.2638766715142,12909.4098098335,0.0,1.0
2010-01-13,19.32,19.61,19.24,19.49,3300,11.0747123304659,11.240947660478,11.0288543083935,11.1721606273696,5756.89896925005,0.0,1.0
2010-01-14,19.29,19.75,19.29,19.7,1300,11.0575155721887,11.3211991991046,11.0575155721887,11.2925379353094,2267.8692909167,0.0,1.0
2010-01-15,19.99,20.6,19.68,19.68,5600,11.4587732653216,11.808440683623,11.2810734297913,11.2810734297913,9769.28309933342,0.0,1.0
2010-01-19,20.37,20.52,20.22,20.24,3400,11.6765988701651,11.7625826615507,11.5906150787795,11.6020795842976,5931.35045316674,0.0,1.0
2010-01-20,20.19,20.19,20.19,20.19,200,11.5734183205024,11.5734183205024,11.5734183205024,11.5734183205024,348.902967833337,0.0,1.0
2010-01-21,19.4,20.46,19.18,20.46,7800,11.1205703525382,11.7281891449965,10.9944607918393,11.7281891449965,13607.2157455002,0.0,1.0
2010-01-22,18.54,19.26,18.24,19.26,6300,10.6275966152607,11.0403188139116,10.4556290324895,11.0403188139116,10990.4434867502,0.0,1.0
2010-01-25,18.97,19.01,18.68,18.68,1100,10.8740834838995,10.8970124949356,10.7078481538873,10.7078481538873,1918.96632308335,0.0,1.0
2010-01-26,19.17,19.58,18.23,18.49,4000,10.9887285390803,11.2237509022009,10.4498967797305,10.5989353514655,6978.05935666673,0.0,1.0
2010-01-27,18.67,19.1,18.67,19.1,6400,10.7021159011283,10.948602769767,10.7021159011283,10.948602769767,11164.8949706667,0.0,1.0
2010-01-28,18.52,19.44,18.52,18.76,1400,10.6161321097426,11.1434993635744,10.6161321097426,10.7537061759596,2442.32077483337,0.0,1.0
2010-01-29,19.57,19.57,18.49,18.7,2700,11.2180186494419,11.2180186494419,10.5989353514655,10.7193126594054,4710.19006575005,0.0,1.0
2010-02-01,19.02,19.245,18.68,18.68,1400,10.9027447476947,11.0317204347731,10.7078481538873,10.7078481538873,2442.32077483335,0.0,1.0
2010-02-02,18.78,20.369,18.61,18.99,3800,10.7651706814777,11.6760256448892,10.667722384574,10.8855479894175,6629.15638883341,0.0,1.0
2010-02-03,18.25,18.9699,18.25,18.85,2800,10.4613612852486,10.8740261613719,10.4613612852486,10.805296450791,4884.64154966671,0.0,1.0
2010-02-04,18.0,18.67,18.0,18.5,4500,10.3180549662726,10.7021159011283,10.3180549662726,10.6046676042246,7850.31677625006,0.0,1.0
2010-02-05,17.61,18.52,17.61,17.95,5400,10.09449710867,10.6161321097426,10.09449710867,10.2893937024773,9420.38013150009,0.0,1.0
2010-02-08,18.24,18.48,17.81,17.81,3500,10.4556290324895,10.5932030987065,10.2091421638508,10.2091421638508,6105.80193708342,0.0,1.0
2010-02-09,18.3,18.4999,18.19,18.4999,1100,10.4900225490438,10.604610281697,10.4269677686943,10.604610281697,1918.96632308335,0.0,1.0
2010-02-10,19.1,19.67,18.33,18.33,2600,10.948602769767,11.2753411770323,10.5072193073209,10.5072193073209,4535.73858183338,0.0,1.0
2010-02-11,19.96,20.46,19.21,20.46,5900,11.4415765070445,11.7281891449965,11.0116575501164,11.7281891449965,10292.6375510834,0.0,1.0
2010-02-12,18.99,19.0,18.2201,18.26,3900,10.8855479894175,10.8912802421766,10.444221849499,10.4670935380076,6803.60787275011,0.0,1.0
2010-02-16,19.59,19.895,19.59,19.895,800,11.22948315496,11.4043168641107,11.22948315496,11.4043168641107,1395.61187133334,0.0,1.0
2010-02-17,19.88,19.9799,19.8,19.8699,1200,11.3957184849721,11.4529836900349,11.3498604628998,11.3899289096855,2093.41780700003,0.0,1.0
2010-02-18,19.78,19.94,19.78,19.94,300,11.3383959573817,11.4301120015264,11.3383959573817,11.4301120015264,523.354451750007,0.0,1.0
2010-02-19,19.74,20.0,19.26,19.47,2500,11.3154669463456,11.4645055180806,11.0403188139116,11.1606961218515,4361.2870979167,0.0,1.0
2010-02-22,19.4,19.99,19.08,19.08,7800,11.1205703525382,11.4587732653216,10.9371382642489,10.9371382642489,13607.2157455002,0.0,1.0
2010-02-23,18.76,19.22,18.5,19.2001,6900,10.7537061759596,11.0173898028755,10.6046676042246,11.005982619885,12037.1523902502,0.0,1.0
2010-02-24,19.35,19.55,18.9,18.93,2800,11.091909088743,11.2065541439238,10.8339577145862,10.8511544728633,4884.64154966672,0.0,1.0
2010-02-25,19.71,19.73,19.21,19.255,3500,11.2982701880684,11.3097346935865,11.0116575501164,11.0374526875321,6105.80193708343,0.0,1.0
2010-02-26,19.57,19.97,19.355,19.97,5200,11.2180186494419,11.4473087598035,11.0947752151225,11.4473087598035,9071.47716366676,0.0,1.0
2010-03-01,19.87,20.0,19.535,19.535,3900,11.3899862322131,11.4645055180806,11.1979557647852,11.1979557647852,6803.60787275007,0.0,1.0
2010-03-02,20.02,20.02,19.9,19.96,3200,11.4759700235987,11.4759700235987,11.4071829904902,11.4415765070445,5582.4474853334,0.0,1.0
2010-03-03,19.92,20.0,19.86,20.0,2500,11.4186474960083,11.4645055180806,11.384253979454,11.4645055180806,4361.28709791672,0.0,1.0
2010-03-04,19.97,19.97,19.56,19.75,800,11.4473087598035,11.4473087598035,11.2122863966828,11.3211991991046,1395.61187133335,0.0,1.0
2010-03-05,20.0,20.0,19.66,19.68,2500,11.4645055180806,11.4645055180806,11.2696089242732,11.2810734297913,4361.28709791672,0.0,1.0
2010-03-08,19.94,19.94,19.6,19.6,400,11.5418909303277,11.5418909303277,11.3450883768517,11.3450883768517,691.047944236079,0.195,1.0
2010-03-09,20.0,20.0,19.78,19.78,1400,11.5766207927058,11.5766207927058,11.449277963986,11.449277963986,2418.66780482628,0.0,1.0
2010-03-10,20.19,20.24,19.98,20.0,6000,11.6865986902365,11.7155402422182,11.5650441719131,11.5766207927058,10365.7191635412,0.0,1.0
2010-03-11,20.68,21.0,19.565,21.0,1700,11.9702258996578,12.1554518323411,11.3248292904644,12.1554518323411,2936.95376300334,0.0,1.0
2010-03-12,20.3,21.0,20.05,20.05,3600,11.7502701045964,12.1554518323411,11.6055623446875,11.6055623446875,6219.43149812471,0.0,1.0
2010-03-15,19.9,20.22,19.8,20.0,2200,11.5187376887422,11.7039636214255,11.4608545847787,11.5766207927058,3800.76369329846,0.0,1.0
2010-03-16,20.47,20.47,20.47,20.47,200,11.8486713813344,11.8486713813344,11.8486713813344,11.8486713813344,345.52397211804,0.0,1.0
2010-03-17,19.85,20.1,19.6,20.1,800,11.4897961367605,11.6345038966693,11.3450883768517,11.6345038966693,1382.09588847216,0.0,1.0
2010-03-18,19.925,19.925,19.925,19.925,100,11.5332084647331,11.5332084647331,11.5332084647331,11.5332084647331,172.761986059021,0.0,1.0
2010-03-19,19.76,20.0,19.64,20.0,4300,11.4377013431933,11.5766207927058,11.3682416184371,11.5766207927058,7428.76540053788,0.0,1.0
2010-03-22,19.95,19.97,19.57,19.97,1100,11.547679240724,11.5592558615167,11.3277234456626,11.5592558615167,1900.38184664923,0.0,1.0
2010-03-23,19.93,20.0,19.8,19.95,1700,11.5361026199313,11.5766207927058,11.4608545847787,11.547679240724,2936.95376300335,0.0,1.0
2010-03-24,19.88,19.99,19.8,19.95,1500,11.5071610679495,11.5708324823094,11.4608545847787,11.547679240724,2591.42979088531,0.0,1.0
2010-03-25,20.33,20.78,19.81,20.0,11700,11.7676350357854,12.0281090036213,11.4666428951751,11.5766207927058,20213.1523689054,0.0,1.0
2010-03-26,21.93,21.94,20.49,20.9899,3200,12.6937646992019,12.6995530095982,11.8602480021271,12.1496056388407,5528.38355388864,0.0,1.0
2010-03-29,21.84,21.84,21.84,21.84,100,12.6416699056347,12.6416699056347,12.6416699056347,12.6416699056347,172.76198605902,0.0,1.0
2010-03-30,21.74,21.95,21.7399,21.95,1000,12.5837868016712,12.7053413199946,12.5837289185672,12.7053413199946,1727.6198605902,0.0,1.0
2010-03-31,20.65,20.85,20.2401,20.2401,1200,11.9528609684687,12.0686271763958,11.7155981253222,11.7155981253222,2073.14383270825,0.0,1.0
2010-04-01,20.4,20.56,20.25,20.25,700,11.8081532085599,11.9007661749015,11.7213285526146,11.7213285526146,1209.33390241314,0.0,1.0
2010-04-05,20.37,21.0,19.96,20.01,6200,11.7907882773708,12.1554518323411,11.5534675511204,11.5824091031021,10711.2431356593,0.0,1.0
2010-04-06,20.0,20.955,19.96,20.0,1400,11.5766207927058,12.1294044355575,11.5534675511204,11.5766207927058,2418.66780482628,0.0,1.0
2010-04-07,20.42,20.855,20.3,20.855,3700,11.8197298293526,12.0715213315939,11.7502701045964,12.0715213315939,6392.19348418375,0.0,1.0
2010-04-08,20.42,20.42,20.42,20.42,400,11.8197298293526,11.8197298293526,11.8197298293526,11.8197298293526,691.047944236081,0.0,1.0
2010-04-09,18.85,20.24,18.51,20.18,12500,10.9109650971252,11.7155402422182,10.7141625436492,11.6808103798401,21595.2482573775,0.0,1.0
2010-04-12,18.62,19.01,18.5,18.965,5200,10.7778339580091,11.0035780634668,10.7083742332528,10.9775306666832,8983.62327506904,0.0,1.0
2010-04-13,18.4,18.43,18.3,18.31,1600,10.6504911292893,10.6678560604784,10.5926080253258,10.5983963357221,2764.19177694433,0.0,1.0
2010-04-14,19.02,19.02,18.47,18.47,389,11.0093663738632,11.0093663738632,10.6910093020638,10.6910093020638,672.044125769589,0.0,1.0
2010-04-15,18.91,18.99,18.45,18.45,500,10.9456949595033,10.9920014426741,10.6794326812711,10.6794326812711,863.809930295103,0.0,1.0
2010-04-16,18.51,18.95,18.5,18.95,4400,10.7141625436492,10.9688482010887,10.7083742332528,10.9688482010887,7601.52738659689,0.0,1.0
2010-04-19,18.56,18.7,18.5,18.51,3300,10.743104095631,10.8241404411799,10.7083742332528,10.7141625436492,5701.14553994765,0.0,1.0
2010-04-20,19.89,19.89,19.2,19.25,1300,11.5129493783459,11.5129493783459,11.1135559609975,11.1424975129793,2245.90581876726,0.0,1.0
2010-04-21,19.34,19.45,19.2,19.45,1000,11.1945923065465,11.2582637209064,11.1135559609975,11.2582637209064,1727.6198605902,0.0,1.0
2010-04-22,19.73,19.76,19.53,19.76,1200,11.4203364120042,11.4377013431933,11.3045702040772,11.4377013431933,2073.14383270825,0.0,1.0
2010-04-23,20.02,20.38,19.73,19.73,1300,11.5881974134985,11.7965765877672,11.4203364120042,11.4203364120042,2245.90581876726,0.0,1.0
2010-04-26,19.39,19.73,19.27,19.41,1000,11.2235338585282,11.4203364120042,11.154074133772,11.235110479321,1727.61986059021,0.0,1.0
2010-04-27,19.37,19.37,19.37,19.37,800,11.2119572377355,11.2119572377355,11.2119572377355,11.2119572377355,1382.09588847217,0.0,1.0
2010-04-28,19.46,20.12,19.4,20.12,1000,11.2640520313027,11.646080517462,11.2293221689246,11.646080517462,1727.61986059021,0.0,1.0
2010-04-29,19.96,19.999,19.28,19.31,1900,11.5534675511204,11.5760419616661,11.1598624441684,11.1772273753574,3282.47773512138,0.0,1.0
2010-04-30,20.04,20.04,20.04,20.04,1400,11.5997740342912,11.5997740342912,11.5997740342912,11.5997740342912,2418.66780482628,0.0,1.0
2010-05-03,19.8,20.37,19.45,20.37,2800,11.4608545847787,11.7907882773708,11.2582637209064,11.7907882773708,4837.33560965258,0.0,1.0
2010-05-04,18.77,19.55,18.65,19.55,3700,10.8646586139544,11.3161468248699,10.7951988891981,11.3161468248699,6392.19348418373,0.0,1.0
2010-05-05,18.25,19.21,18.2,18.575,3200,10.563666473344,11.1193442713939,10.5347249213623,10.7517865612255,5528.38355388866,0.0,1.0
2010-05-06,18.0,19.2499,18.0,18.65,9100,10.4189587134352,11.1424396298753,10.4189587134352,10.7951988891981,15721.3407313708,0.0,1.0
2010-05-07,17.49,18.74,17.49,18.25,3000,10.1237548832212,10.8472936827653,10.1237548832212,10.563666473344,5182.85958177061,0.0,1.0
2010-05-10,17.85,18.1,17.74,18.01,4700,10.3321340574899,10.4768418173987,10.26846264313,10.4247470238315,8119.81334477396,0.0,1.0
2010-05-11,18.26,18.5,18.18,18.37,3400,10.5694547837404,10.7083742332528,10.5231483005695,10.6331261981003,5873.90752600668,0.0,1.0
2010-05-12,18.46,18.46,17.72,18.37,4100,10.6852209916674,10.6852209916674,10.2568860223373,10.6331261981003,7083.24142841985,0.0,1.0
2010-05-13,18.68,18.68,18.0,18.5,2800,10.8125638203872,10.8125638203872,10.4189587134352,10.7083742332528,4837.33560965257,0.0,1.0
2010-05-14,17.92,18.7,17.8,18.43,5500,10.3726522302644,10.8241404411799,10.3031925055081,10.6678560604784,9501.9092332461,0.0,1.0
2010-05-17,18.07,19.52,18.0,19.52,7400,10.4594768862097,11.2987818936808,10.4189587134352,11.2987818936808,12784.3869683675,0.0,1.0
2010-05-18,17.77,19.13,17.76,18.03,2700,10.2858275743191,11.0730377882231,10.2800392639227,10.4363236446243,4664.57362359354,0.0,1.0
2010-05-19,17.82,18.17,17.76,18.17,5200,10.3147691263008,10.5173599901732,10.2800392639227,10.5173599901732,8983.6232750691,0.0,1.0
2010-05-20,17.51,18.135,17.51,17.75,3600,10.1353315040139,10.497100903786,10.1353315040139,10.2742509535264,6219.43149812474,0.0,1.0
2010-05-21,18.5,19.3,17.5,17.5,5600,10.7083742332528,11.1714390649611,10.1295431936176,10.1295431936176,9674.67121930518,0.0,1.0
2010-05-24,17.81,18.8,17.67,18.8,2200,10.3089808159045,10.8820235451434,10.2279444703556,10.8820235451434,3800.76369329844,0.0,1.0
2010-05-25,17.52,17.52,17.52,17.52,400,10.1411198144103,10.1411198144103,10.1411198144103,10.1411198144103,691.047944236078,0.0,1.0
2010-05-26,17.97,17.98,17.69,17.69,3200,10.4015937822461,10.4073820926425,10.2395210911483,10.2395210911483,5528.38355388867,0.0,1.0
2010-05-27,19.67,19.67,17.59,17.59,2300,11.3856065496261,11.3856065496261,10.1816379871847,10.1816379871847,3973.52567935748,0.0,1.0
2010-05-28,19.8,19.8,19.45,19.64,1300,11.4608545847787,11.4608545847787,11.2582637209064,11.3682416184371,2245.90581876727,0.0,1.0
2010-06-01,18.8,20.1,18.8,20.1,1000,10.8820235451434,11.6345038966693,10.8820235451434,11.6345038966693,1727.61986059021,0.0,1.0
2010-06-02,18.11,18.96,18.0,18.96,3800,10.4826301277951,10.9746365114851,10.4189587134352,10.9746365114851,6564.95547024276,0.0,1.0
2010-06-03,17.88,18.385,17.7,17.7,2200,10.349498988679,10.6418086636948,10.2453094015446,10.2453094015446,3800.76369329843,0.0,1.0
2010-06-04,17.67,17.84,17.59,17.73,5500,10.2279444703556,10.3263457470935,10.1816379871847,10.2626743327337,9501.90923324608,0.0,1.0
2010-06-07,17.59,18.115,17.5,17.67,7000,10.1816379871847,10.4855242829933,10.1295431936176,10.2279444703556,12093.3390241315,0.0,1.0
2010-06-08,17.55,17.91,17.41,17.55,3300,10.2713567983282,10.4820512967554,10.1894200489398,10.2713567983282,5638.49558895923,0.195,1.0
2010-06-09,18.09,18.09,17.33,17.57,1000,10.5873985459691,10.5873985459691,10.1425990492893,10.2830620482408,1708.63502695734,0.0,1.0
2010-06-10,17.31,18.1,17.0,18.1,11600,10.1308937993767,10.5932511709254,9.94946242573102,10.5932511709254,19820.1663127052,0.0,1.0
2010-06-11,17.52,17.89,17.15,17.5,9300,10.2537989234593,10.4703460468428,10.0372518000757,10.2420936735466,15890.3057507032,0.0,1.0
2010-06-14,17.34,17.34,17.0,17.3,1700,10.1484516742456,10.1484516742456,9.94946242573102,10.1250411744204,2904.6795458275,0.0,1.0
2010-06-15,17.04,17.1,16.86,17.07,3800,9.97287292555627,10.0079886752941,9.86752567634264,9.9904308004252,6492.8131024379,0.0,1.0
2010-06-16,17.53,17.59,17.0,17.0,2200,10.2596515484156,10.2947672981534,9.94946242573102,9.94946242573102,3758.99705930615,0.0,1.0
2010-06-17,17.93,18.07,17.5,17.5,3100,10.4937565466681,10.5756932960564,10.2420936735466,10.2420936735466,5296.76858356775,0.0,1.0
2010-06-18,18.99,18.99,17.98,18.2,15700,11.1141347920372,11.1141347920372,10.5230196714496,10.6517774204885,26825.5699232302,0.0,1.0
2010-06-21,18.72,19.46,18.36,19.46,2600,10.9561139182167,11.3892081649839,10.7454194197895,11.3892081649839,4442.45107008911,0.0,1.0
2010-06-22,18.81,19.49,18.79,18.81,6200,11.0087875428236,11.4067660398528,10.9970822929109,11.0087875428236,10593.5371671355,0.0,1.0
2010-06-23,19.0,19.0,18.33,18.88,3500,11.1199874169935,11.1199874169935,10.7278615449206,11.0497559175177,5980.2225943507,0.0,1.0
2010-06-24,18.24,18.93,18.24,18.89,8300,10.6751879203137,11.0790190422993,10.6751879203137,11.0556085424741,14181.670723746,0.0,1.0
2010-06-25,18.5,19.14,18.0,18.42,244900,10.8273561691779,11.2019241663819,10.5347249213623,10.7805351695274,418444.718101853,0.0,1.0
2010-06-28,18.5,18.51,18.0,18.33,9900,10.8273561691779,10.8332087941342,10.5347249213623,10.7278615449206,16915.4867668777,0.0,1.0
2010-06-29,18.8,19.0,18.17,18.53,3600,11.0029349178672,11.1199874169935,10.6342195456196,10.8449140440468,6151.08609704646,0.0,1.0
2010-06-30,18.8,18.8,18.32,18.65,3100,11.0029349178672,11.0029349178672,10.7220089199642,10.9151455435226,5296.76858356779,0.0,1.0
2010-07-01,18.37,18.5,18.37,18.38,800,10.7512720447458,10.8273561691779,10.7512720447458,10.7571246697021,1366.90802156588,0.0,1.0
2010-07-02,18.6,18.85,18.44,18.71,900,10.885882418741,11.0321980426488,10.79224041944,10.9502612932604,1537.77152426161,0.0,1.0
2010-07-06,18.36,18.94,18.25,18.94,2900,10.7454194197895,11.0848716672556,10.6810405452701,11.0848716672556,4955.0415781763,0.0,1.0
2010-07-07,18.17,18.55,18.17,18.5,3200,10.6342195456196,10.8566192939594,10.6342195456196,10.8273561691779,5467.63208626348,0.0,1.0
2010-07-08,18.08,18.61,18.08,18.445,8000,10.5815459210127,10.8917350436973,10.5815459210127,10.7951667319182,13669.0802156588,0.0,1.0
2010-07-09,18.19,18.365,18.17,18.28,9200,10.6459247955322,10.7483457322677,10.6342195456196,10.698598420139,15719.4422480076,0.0,1.0
2010-07-12,18.43,18.85,18.38,18.43,700,10.7863877944837,11.0321980426488,10.7571246697021,10.7863877944837,1196.04451887014,0.0,1.0
2010-07-13,18.51,19.38,18.51,18.6699,1700,10.8332087941342,11.3423871653334,10.8332087941342,10.9267922671856,2904.67954582748,0.0,1.0
2010-07-14,18.64,19.49,18.25,18.25,2900,10.9092929185662,11.4067660398528,10.6810405452701,10.6810405452701,4955.04157817632,0.0,1.0
2010-07-15,18.465,18.82,18.16,18.82,2700,10.8068719818308,11.0146401677799,10.6283669206633,11.0146401677799,4613.31457278482,0.0,1.0
2010-07-16,18.25,18.25,18.1,18.25,1500,10.6810405452701,10.6810405452701,10.5932511709254,10.6810405452701,2562.95254043601,0.0,1.0
2010-07-19,18.25,18.25,18.25,18.25,1000,10.6810405452701,10.6810405452701,10.6810405452701,10.6810405452701,1708.63502695734,0.0,1.0
2010-07-20,18.52,19.25,18.52,19.05,5700,10.8390614190905,11.2663030409013,10.8390614190905,11.1492505417751,9739.21965365686,0.0,1.0
2010-07-21,18.78,18.78,18.36,18.4,400,10.9912296679546,10.9912296679546,10.7454194197895,10.7688299196147,683.454010782939,0.0,1.0
2010-07-22,18.78,18.78,18.78,18.78,0,10.9912296679546,10.9912296679546,10.9912296679546,10.9912296679546,0,0.0,1.0
2010-07-23,18.78,18.78,18.78,18.78,0,10.9912296679546,10.9912296679546,10.9912296679546,10.9912296679546,0,0.0,1.0
2010-07-26,18.68,19.22,18.27,18.35,1800,10.9327034183915,11.2487451660324,10.6927457951827,10.7395667948332,3075.54304852322,0.0,1.0
2010-07-27,19.155,19.155,19.155,19.155,200,11.2107031038163,11.2107031038163,11.2107031038163,11.2107031038163,341.72700539147,0.0,1.0
2010-07-28,19.16,19.16,19.16,19.16,0,11.2136294162945,11.2136294162945,11.2136294162945,11.2136294162945,0,0.0,1.0
2010-07-29,19.16,19.16,19.16,19.16,0,11.2136294162945,11.2136294162945,11.2136294162945,11.2136294162945,0,0.0,1.0
2010-07-30,18.55,19.73,18.25,18.25,1600,10.8566192939594,11.5472290388043,10.6810405452701,10.6810405452701,2733.81604313176,0.0,1.0
2010-08-02,18.9,19.0,18.26,18.32,6300,11.0614611674304,11.1199874169935,10.6868931702264,10.7220089199642,10764.4006698312,0.0,1.0
2010-08-03,18.79,18.8,18.24,18.37,2000,10.9970822929109,11.0029349178672,10.6751879203137,10.7512720447458,3417.2700539147,0.0,1.0
2010-08-04,19.14,19.21,18.43,18.7,6100,11.2019241663819,11.242892541076,10.7863877944837,10.9444086683041,10422.6736644398,0.0,1.0
2010-08-05,18.87,19.15,18.72,18.72,3800,11.0439032925614,11.2077767913382,10.9561139182167,10.9561139182167,6492.81310243793,0.0,1.0
2010-08-06,19.27,19.27,18.7,19.05,2400,11.2780082908139,11.2780082908139,10.9444086683041,11.1492505417751,4100.72406469763,0.0,1.0
2010-08-09,19.23,19.41,18.95,19.41,1200,11.2545977909887,11.3599450402023,11.0907242922119,11.3599450402023,2050.36203234881,0.0,1.0
2010-08-10,19.5,19.5,19.35,19.35,600,11.4126186648091,11.4126186648091,11.3248292904644,11.3248292904644,1025.18101617441,0.0,1.0
2010-08-11,19.5,19.5,19.5,19.5,0,11.4126186648091,11.4126186648091,11.4126186648091,11.4126186648091,0,0.0,1.0
2010-08-12,19.76,20.77,19.45,19.45,8600,11.5647869136732,12.1559020342608,11.3833555400275,11.3833555400275,14694.2612318332,0.0,1.0
2010-08-13,19.76,19.76,19.76,19.76,0,11.5647869136732,11.5647869136732,11.5647869136732,11.5647869136732,0,0.0,1.0
2010-08-16,19.99,19.99,18.7501,18.7501,200,11.6993972876684,11.6993972876684,10.9737303193352,10.9737303193352,341.727005391469,0.0,1.0
2010-08-17,19.99,19.99,19.99,19.99,0,11.6993972876684,11.6993972876684,11.6993972876684,11.6993972876684,0,0.0,1.0
2010-08-18,19.99,19.99,19.99,19.99,0,11.6993972876684,11.6993972876684,11.6993972876684,11.6993972876684,0,0.0,1.0
2010-08-19,19.655,19.655,19.24,19.24,200,11.5033343516319,11.5033343516319,11.260450415945,11.260450415945,341.72700539147,0.0,1.0
2010-08-20,20.0,20.0,19.55,19.55,600,11.7052499126247,11.7052499126247,11.4418817895907,11.4418817895907,1025.18101617441,0.0,1.0
2010-08-23,19.83,20.5,19.83,20.0,3000,11.6057552883674,11.9978811604403,11.6057552883674,11.7052499126247,5125.90508087204,0.0,1.0
2010-08-24,19.83,19.83,19.83,19.83,0,11.6057552883674,11.6057552883674,11.6057552883674,11.6057552883674,0,0.0,1.0
2010-08-25,19.83,20.77,19.83,20.09,2400,11.6057552883674,12.1559020342608,11.6057552883674,11.7579235372315,4100.72406469763,0.0,1.0
2010-08-26,20.6,20.6,20.6,20.6,300,12.0564074100035,12.0564074100035,12.0564074100035,12.0564074100035,512.590508087202,0.0,1.0
2010-08-27,20.6,20.6,20.6,20.6,0,12.0564074100035,12.0564074100035,12.0564074100035,12.0564074100035,0,0.0,1.0
2010-08-30,20.5,20.67,20.0001,20.0001,800,11.9978811604403,12.0973757846977,11.7053084388743,11.7053084388743,1366.90802156588,0.0,1.0
2010-08-31,20.77,20.77,20.0,20.02,1200,12.1559020342608,12.1559020342608,11.7052499126247,11.7169551625373,2050.36203234881,0.0,1.0
2010-09-01,20.76,20.77,20.76,20.77,200,12.1500494093045,12.1559020342608,12.1500494093045,12.1559020342608,341.727005391468,0.0,1.0
2010-09-02,20.76,20.76,20.76,20.76,0,12.1500494093045,12.1500494093045,12.1500494093045,12.1500494093045,0,0.0,1.0
2010-09-03,20.77,20.77,20.67,20.72,1600,12.1559020342608,12.1559020342608,12.0973757846977,12.1266389094792,2733.81604313175,0.0,1.0
2010-09-07,20.64,21.0,20.03,20.71,2400,12.0798179098287,12.290512408256,11.7228077874937,12.1207862845229,4100.72406469763,0.0,1.0
2010-09-08,20.44,20.7,20.21,20.7,1400,12.0768915973506,12.230511549176,11.9409970245819,12.230511549176,2369.48388327653,0.195,1.0
2010-09-09,21.2,22.0,20.22,20.22,3400,12.5259345334556,12.9986113083029,11.9469054842675,11.9469054842675,5754.46085938586,0.0,1.0
2010-09-10,22.0,22.0,21.06,21.58,1500,12.9986113083029,12.9986113083029,12.4432160978573,12.7504560015081,2538.73273208202,0.0,1.0
2010-09-13,21.27,21.27,21.12,21.12,900,12.5672937512547,12.5672937512547,12.4786668559708,12.4786668559708,1523.23963924921,0.0,1.0
2010-09-14,20.29,21.4,20.06,20.6,2300,11.9882647020667,12.6441037271674,11.8523701292981,12.17142695232,3892.72352252573,0.0,1.0
2010-09-15,20.33,20.6,20.33,20.49,1500,12.011898540809,12.17142695232,12.011898540809,12.1064338957785,2538.73273208201,0.0,1.0
2010-09-16,20.1128,20.97,20.03,20.97,500,11.883566796438,12.3900399606869,11.8346447502413,12.3900399606869,846.244244027334,0.0,1.0
2010-09-17,20.93,20.93,19.96,19.96,800,12.3664061219446,12.3664061219446,11.7932855324421,11.7932855324421,1353.99079044373,0.0,1.0
2010-09-20,20.25,20.48,20.25,20.48,200,11.9646308633243,12.1005254360929,11.9646308633243,12.1005254360929,338.497697610934,0.0,1.0
2010-09-21,20.25,20.25,20.02,20.02,400,11.9646308633243,11.9646308633243,11.8287362905557,11.8287362905557,676.995395221868,0.0,1.0
2010-09-22,20.84,20.965,19.7501,19.7501,1400,12.3132299847742,12.3870857308442,11.6692669636415,11.6692669636415,2369.48388327655,0.0,1.0
2010-09-23,21.0,21.0,21.0,21.0,100,12.4077653397437,12.4077653397437,12.4077653397437,12.4077653397437,169.248848805467,0.0,1.0
2010-09-24,20.63,21.73,20.47,20.95,1000,12.1891523313768,12.839082896792,12.0946169764073,12.3782230413158,1692.48848805467,0.0,1.0
2010-09-27,20.58,20.58,20.32,20.32,200,12.1596100329488,12.1596100329488,12.0059900811235,12.0059900811235,338.497697610935,0.0,1.0
2010-09-28,20.89,20.89,20.89,20.89,200,12.3427722832022,12.3427722832022,12.3427722832022,12.3427722832022,338.497697610934,0.0,1.0
2010-09-29,20.35,20.81,20.35,20.41,2500,12.0237154601802,12.2955046057175,12.0237154601802,12.0591662182938,4231.22122013669,0.0,1.0
2010-09-30,20.35,20.35,20.35,20.35,0,12.0237154601802,12.0237154601802,12.0237154601802,12.0237154601802,0,0.0,1.0
2010-10-01,21.0,21.0,20.97,20.97,300,12.4077653397437,12.4077653397437,12.3900399606869,12.3900399606869,507.746546416402,0.0,1.0
2010-10-04,20.32,21.49,20.275,21.49,700,12.0059900811235,12.6972798643377,11.9794020125383,12.6972798643377,1184.74194163826,0.0,1.0
2010-10-05,20.55,20.55,20.55,20.55,200,12.1418846538921,12.1418846538921,12.1418846538921,12.1418846538921,338.497697610933,0.0,1.0
2010-10-06,20.55,20.55,20.55,20.55,0,12.1418846538921,12.1418846538921,12.1418846538921,12.1418846538921,0,0.0,1.0
2010-10-07,20.55,21.0,20.55,20.75,700,12.1418846538921,12.4077653397437,12.1418846538921,12.2600538476039,1184.74194163827,0.0,1.0
2010-10-08,20.55,20.55,20.55,20.55,0,12.1418846538921,12.1418846538921,12.1418846538921,12.1418846538921,0,0.0,1.0
2010-10-11,20.55,20.55,20.55,20.55,0,12.1418846538921,12.1418846538921,12.1418846538921,12.1418846538921,0,0.0,1.0
2010-10-12,20.57,20.57,20.03,20.03,200,12.1537015732633,12.1537015732633,11.8346447502413,11.8346447502413,338.497697610933,0.0,1.0
2010-10-13,20.92,21.45,20.92,21.45,200,12.360497662259,12.6736460255954,12.360497662259,12.6736460255954,338.497697610934,0.0,1.0
2010-10-14,21.34,21.42,20.54,20.58,1000,12.6086529690539,12.6559206465386,12.1359761942065,12.1596100329488,1692.48848805467,0.0,1.0
2010-10-15,21.02,21.02,20.67,20.67,300,12.4195822591149,12.4195822591149,12.2127861701192,12.2127861701192,507.746546416401,0.0,1.0
2010-10-18,21.09,21.45,20.51,20.51,1600,12.4609414769141,12.6736460255954,12.1182508151497,12.1182508151497,2707.98158088746,0.0,1.0
2010-10-19,21.29,21.29,21.11,21.11,200,12.5791106706259,12.5791106706259,12.4727583962852,12.4727583962852,338.497697610934,0.0,1.0
2010-10-20,21.75,22.0,21.75,21.8,6800,12.8508998161631,12.9986113083029,12.8508998161631,12.8804421145911,11508.9217187718,0.0,1.0
2010-10-21,19.84,21.75,19.2,20.99,9000,11.722384016215,12.8508998161631,11.3442425963371,12.4018568800581,15232.3963924921,0.0,1.0
2010-10-22,19.85,20.05,19.8,19.86,500,11.7282924759006,11.8464616696125,11.6987501774727,11.7342009355862,846.244244027336,0.0,1.0
2010-10-25,19.55,19.79,19.27,19.27,1200,11.5510386853328,11.6928417177871,11.3856018141363,11.3856018141363,2030.98618566561,0.0,1.0
2010-10-26,20.88,20.95,19.366,19.41,3800,12.3368638235166,12.3782230413158,11.442323027118,11.4683202497346,6431.45625460776,0.0,1.0
2010-10-27,20.39,21.7,19.57,21.35,9500,12.0473492989226,12.8213575177352,11.562855604704,12.6145614287395,16078.6406365194,0.0,1.0
2010-10-28,20.09,20.39,19.7,19.7,2400,11.8700955083548,12.0473492989226,11.6396655806167,11.6396655806167,4061.97237133122,0.0,1.0
2010-10-29,20.56,20.56,20.56,20.56,200,12.1477931135777,12.1477931135777,12.1477931135777,12.1477931135777,338.497697610933,0.0,1.0
2010-11-01,20.7,21.52,20.7,21.52,200,12.230511549176,12.7150052433945,12.230511549176,12.7150052433945,338.497697610933,0.0,1.0
2010-11-02,21.84,21.89,20.5,20.5,1300,12.9040759533335,12.9336182517614,12.1123423554641,12.1123423554641,2200.23503447107,0.0,1.0
2010-11-03,22.0,22.0,21.15,21.21,800,12.9986113083029,12.9986113083029,12.4963922350276,12.5318429931412,1353.99079044374,0.0,1.0
2010-11-04,20.0,21.93,20.0,20.411,10500,11.8169193711845,12.9572520905038,11.8169193711845,12.0597570642623,17771.129124574,0.0,1.0
2010-11-05,20.4,21.38,20.26,20.42,1700,12.0532577586082,12.6322868077962,11.9705393230099,12.0650746779794,2877.23042969294,0.0,1.0
2010-11-08,20.12,20.12,20.0101,20.0101,800,11.8878208874116,11.8878208874116,11.8228869154669,11.8228869154669,1353.99079044374,0.0,1.0
2010-11-09,20.38,20.78,20.005,20.78,1300,12.041440839237,12.2777792266607,11.8198736010273,12.2777792266607,2200.23503447107,0.0,1.0
2010-11-10,20.1,20.25,20.01,20.01,2000,11.8760039680404,11.9646308633243,11.8228278308701,11.8228278308701,3384.97697610935,0.0,1.0
2010-11-11,20.1,20.16,20.1,20.16,200,11.8760039680404,11.911454726154,11.8760039680404,11.911454726154,338.497697610935,0.0,1.0
2010-11-12,20.1,20.1,20.1,20.1,0,11.8760039680404,11.8760039680404,11.8760039680404,11.8760039680404,0,0.0,1.0
2010-11-15,20.1,20.12,19.85,20.1,2100,11.8760039680404,11.8878208874116,11.7282924759006,11.8760039680404,3554.22582491481,0.0,1.0
2010-11-16,20.24,20.24,20.18,20.18,700,11.9587224036387,11.9587224036387,11.9232716455252,11.9232716455252,1184.74194163827,0.0,1.0
2010-11-17,20.24,20.77,20.1,20.77,5000,11.9587224036387,12.2718707669751,11.8760039680404,12.2718707669751,8462.44244027336,0.0,1.0
2010-11-18,20.24,20.24,20.24,20.24,0,11.9587224036387,11.9587224036387,11.9587224036387,11.9587224036387,0,0.0,1.0
2010-11-19,19.76,19.81,19.114,19.26,500,11.6751163387303,11.7046586371582,11.293429843041,11.3796933544507,846.244244027334,0.0,1.0
2010-11-22,20.76,20.76,19.0,19.0,2200,12.2659623072895,12.2659623072895,11.2260734026253,11.2260734026253,3723.47467372028,0.0,1.0
2010-11-23,20.29,20.6,20.14,20.6,2100,11.9882647020667,12.17142695232,11.8996378067828,12.17142695232,3554.2258249148,0.0,1.0
2010-11-24,20.142,20.17,20.142,20.17,300,11.9008194987199,11.9173631858396,11.9008194987199,11.9173631858396,507.746546416402,0.0,1.0
2010-11-26,20.14,20.14,20.14,20.14,0,11.8996378067828,11.8996378067828,11.8996378067828,11.8996378067828,0,0.0,1.0
2010-11-29,20.14,20.14,20.14,20.14,0,11.8996378067828,11.8996378067828,11.8996378067828,11.8996378067828,0,0.0,1.0
2010-11-30,20.2,20.73,20.0,20.0,2800,11.9350885648963,12.2482369282327,11.8169193711845,11.8169193711845,4738.96776655309,0.0,1.0
2010-12-01,19.95,20.74,19.87,20.74,4200,11.7873770727565,12.2541453879183,11.7401093952718,12.2541453879183,7108.45164982964,0.0,1.0
2010-12-02,19.95,19.95,19.95,19.95,2500,11.7873770727565,11.7873770727565,11.7873770727565,11.7873770727565,4231.22122013669,0.0,1.0
2010-12-03,19.8,19.99,19.8,19.99,1900,11.6987501774727,11.8110109114989,11.6987501774727,11.8110109114989,3215.72812730386,0.0,1.0
2010-12-06,19.98,20.5399,19.5,19.5,39600,11.8051024518133,12.1359171096096,11.5214963869049,11.5214963869049,67022.544126965,0.0,1.0
2010-12-07,19.95,20.0,19.91,20.0,2100,11.7873770727565,11.8169193711845,11.7637432340142,11.8169193711845,3554.22582491482,0.0,1.0
2010-12-08,19.725,19.99,19.72,19.74,1200,11.7696516936998,11.9277737570118,11.7666682585429,11.7786019991703,2011.10454378785,0.195,1.0
2010-12-09,19.75,19.75,19.75,19.75,100,11.7845688694839,11.7845688694839,11.7845688694839,11.7845688694839,167.592045315655,0.0,1.0
2010-12-10,19.6327,19.6327,19.6327,19.6327,400,11.7145774807047,11.7145774807047,11.7145774807047,11.7145774807047,670.368181262615,0.0,1.0
2010-12-13,19.6,20.24,19.6,19.94,13600,11.695065814779,12.0769455148534,11.695065814779,11.8979394054435,22792.518162929,0.0,1.0
2010-12-14,19.6,19.6,19.6,19.6,0,11.695065814779,11.695065814779,11.695065814779,11.695065814779,0,0.0,1.0
2010-12-15,20.0,20.0,20.0,20.0,100,11.9337406273255,11.9337406273255,11.9337406273255,11.9337406273255,167.592045315654,0.0,1.0
2010-12-16,20.0,20.0,20.0,20.0,0,11.9337406273255,11.9337406273255,11.9337406273255,11.9337406273255,0,0.0,1.0
2010-12-17,19.5,20.0,19.5,20.0,9500,11.6353971116423,11.9337406273255,11.6353971116423,11.9337406273255,15921.2443049872,0.0,1.0
2010-12-20,19.86,19.86,19.55,19.55,200,11.8502044429342,11.8502044429342,11.6652314632107,11.6652314632107,335.184090631309,0.0,1.0
2010-12-21,19.87,19.9899,19.71,19.9899,800,11.8561713132479,11.9277140883087,11.7607013882293,11.9277140883087,1340.73636252523,0.0,1.0
2010-12-22,20.1,20.17,19.57,19.58,1600,11.9934093304621,12.0351774226578,11.677165203838,11.6831320741517,2681.47272505048,0.0,1.0
2010-12-23,19.6399,19.64,19.55,19.62,2200,11.7188736273305,11.7189332960336,11.6652314632107,11.7069995554063,3687.0249969444,0.0,1.0
2010-12-27,19.64,19.64,19.64,19.64,1900,11.7189332960336,11.7189332960336,11.7189332960336,11.7189332960336,3184.24886099744,0.0,1.0
2010-12-28,19.74,20.41,19.72,19.98,8000,11.7786019991703,12.1783823101857,11.7666682585429,11.9218068866982,13407.3636252523,0.0,1.0
2010-12-29,20.0,20.0,19.71,19.71,600,11.9337406273255,11.9337406273255,11.7607013882293,11.7607013882293,1005.55227189393,0.0,1.0
2010-12-30,19.93,19.93,19.75,19.75,500,11.8919725351298,11.8919725351298,11.7845688694839,11.7845688694839,837.960226578276,0.0,1.0
2010-12-31,20.06,20.06,20.05,20.05,400,11.9695418492075,11.9695418492075,11.9635749788938,11.9635749788938,670.368181262616,0.0,1.0
2011-01-03,19.83,19.83,19.79,19.79,900,11.8323038319932,11.8323038319932,11.8084363507386,11.8084363507386,1508.32840784089,0.0,1.0
2011-01-04,19.83,19.83,19.83,19.83,0,11.8323038319932,11.8323038319932,11.8323038319932,11.8323038319932,0,0.0,1.0
2011-01-05,19.83,19.83,19.83,19.83,0,11.8323038319932,11.8323038319932,11.8323038319932,11.8323038319932,0,0.0,1.0
2011-01-06,20.0,20.66,20.0,20.66,500,11.9337406273255,12.3275540680272,11.9337406273255,12.3275540680272,837.960226578272,0.0,1.0
2011-01-07,20.05,20.05,19.78,20.03,3700,11.9635749788938,11.9635749788938,11.8024694804249,11.9516412382665,6200.90567667922,0.0,1.0
2011-01-10,19.75,20.28,19.75,20.01,1800,11.7845688694839,12.100812996108,11.7845688694839,11.9397074976392,3016.65681568179,0.0,1.0
2011-01-11,20.0,20.26,19.827,20.26,6300,11.9337406273255,12.0888792554807,11.8305137708991,12.0888792554807,10558.2988548862,0.0,1.0
2011-01-12,20.0,20.01,20.0,20.0,500,11.9337406273255,11.9397074976392,11.9337406273255,11.9337406273255,837.960226578272,0.0,1.0
2011-01-13,20.37,20.37,20.01,20.02,300,12.154514828931,12.154514828931,11.9397074976392,11.9456743679528,502.776135946964,0.0,1.0
2011-01-14,20.03,20.03,20.03,20.03,100,11.9516412382665,11.9516412382665,11.9516412382665,11.9516412382665,167.592045315654,0.0,1.0
2011-01-18,20.03,20.03,20.03,20.03,0,11.9516412382665,11.9516412382665,11.9516412382665,11.9516412382665,0,0.0,1.0
2011-01-19,20.04,20.455,20.04,20.455,400,11.9576081085801,12.2052332265971,11.9576081085801,12.2052332265971,670.36818126262,0.0,1.0
2011-01-20,20.01,20.01,20.01,20.01,100,11.9397074976392,11.9397074976392,11.9397074976392,11.9397074976392,167.592045315654,0.0,1.0
2011-01-21,20.01,20.01,20.01,20.01,0,11.9397074976392,11.9397074976392,11.9397074976392,11.9397074976392,0,0.0,1.0
2011-01-24,20.04,20.2501,20.03,20.2501,1100,11.9576081085801,12.0829720538702,11.9516412382665,12.0829720538702,1843.51249847221,0.0,1.0
2011-01-25,20.04,20.04,20.04,20.04,0,11.9576081085801,11.9576081085801,11.9576081085801,11.9576081085801,0,0.0,1.0
2011-01-26,20.04,20.25,20.04,20.25,300,11.9576081085801,12.0829123851671,11.9576081085801,12.0829123851671,502.776135946965,0.0,1.0
2011-01-27,20.0,20.21,20.0,20.04,4500,11.9337406273255,12.0590449039124,11.9337406273255,11.9576081085801,7541.64203920444,0.0,1.0
2011-01-28,20.04,20.04,20.04,20.04,1843,11.9576081085801,11.9576081085801,11.9576081085801,11.9576081085801,3088.72139516752,0.0,1.0
2011-01-31,20.36,20.36,20.0,20.0,100,12.1485479586173,12.1485479586173,11.9337406273255,11.9337406273255,167.592045315655,0.0,1.0
2011-02-01,20.36,20.36,20.36,20.36,0,12.1485479586173,12.1485479586173,12.1485479586173,12.1485479586173,0,0.0,1.0
2011-02-02,19.64,20.4265,19.64,20.0,2500,11.7189332960336,12.1882276462032,11.7189332960336,11.9337406273255,4189.80113289137,0.0,1.0
2011-02-03,20.0,20.1,20.0,20.1,400,11.9337406273255,11.9934093304621,11.9337406273255,11.9934093304621,670.368181262617,0.0,1.0
2011-02-04,20.07,20.07,20.07,20.07,500,11.9755087195211,11.9755087195211,11.9755087195211,11.9755087195211,837.960226578274,0.0,1.0
2011-02-07,19.71,19.83,19.71,19.83,400,11.7607013882293,11.8323038319932,11.7607013882293,11.8323038319932,670.368181262616,0.0,1.0
2011-02-08,19.71,19.71,19.71,19.71,0,11.7607013882293,11.7607013882293,11.7607013882293,11.7607013882293,0,0.0,1.0
2011-02-09,19.9899,19.9899,19.61,19.72,600,11.9277140883087,11.9277140883087,11.7010326850926,11.7666682585429,1005.55227189393,0.0,1.0
2011-02-10,19.99,19.99,19.99,19.99,0,11.9277737570118,11.9277737570118,11.9277737570118,11.9277737570118,0,0.0,1.0
2011-02-11,19.955,19.9899,19.955,19.9899,400,11.906889710914,11.9277140883087,11.906889710914,11.9277140883087,670.368181262618,0.0,1.0
2011-02-14,19.7399,19.74,19.6,19.7,1200,11.7785423304671,11.7786019991703,11.695065814779,11.7547345179156,2011.10454378786,0.0,1.0
2011-02-15,19.55,19.65,19.55,19.65,2500,11.6652314632107,11.7249001663473,11.6652314632107,11.7249001663473,4189.80113289135,0.0,1.0
2011-02-16,19.5101,19.94,19.5101,19.94,600,11.6414236506592,11.8979394054435,11.6414236506592,11.8979394054435,1005.55227189392,0.0,1.0
2011-02-17,19.8599,19.89,19.8599,19.8899,900,11.8501447742311,11.8681050538752,11.8501447742311,11.8680453851721,1508.32840784089,0.0,1.0
2011-02-18,19.65,19.69,19.53,19.58,600,11.7249001663473,11.7487676476019,11.6532977225833,11.6831320741517,1005.55227189393,0.0,1.0
2011-02-22,19.65,19.65,19.65,19.65,100,11.7249001663473,11.7249001663473,11.7249001663473,11.7249001663473,167.592045315654,0.0,1.0
2011-02-23,19.65,19.65,19.65,19.65,0,11.7249001663473,11.7249001663473,11.7249001663473,11.7249001663473,0,0.0,1.0
2011-02-24,19.54,19.75,19.51,19.53,1300,11.659264592897,11.7845688694839,11.641363981956,11.6532977225833,2178.69658910351,0.0,1.0
2011-02-25,19.71,19.75,19.71,19.75,500,11.7607013882293,11.7845688694839,11.7607013882293,11.7845688694839,837.96022657827,0.0,1.0
2011-02-28,19.71,19.71,19.71,19.71,200,11.7607013882293,11.7607013882293,11.7607013882293,11.7607013882293,335.184090631308,0.0,1.0
2011-03-01,19.92,19.92,19.75,19.75,1500,11.8860056648162,11.8860056648162,11.7845688694839,11.7845688694839,2513.88067973481,0.0,1.0
2011-03-02,19.92,19.92,19.92,19.92,0,11.8860056648162,11.8860056648162,11.8860056648162,11.8860056648162,0,0.0,1.0
2011-03-03,19.92,19.92,19.92,19.92,0,11.8860056648162,11.8860056648162,11.8860056648162,11.8860056648162,0,0.0,1.0
2011-03-04,19.92,19.92,19.92,19.92,0,11.8860056648162,11.8860056648162,11.8860056648162,11.8860056648162,0,0.0,1.0
2011-03-07,19.92,19.92,19.92,19.92,0,11.8860056648162,11.8860056648162,11.8860056648162,11.8860056648162,0,0.0,1.0
2011-03-08,19.92,19.92,19.92,19.92,0,12.0053430710894,12.0053430710894,12.0053430710894,12.0053430710894,0,0.2,1.0
2011-03-09,19.92,19.92,19.92,19.92,0,12.0053430710894,12.0053430710894,12.0053430710894,12.0053430710894,0,0.0,1.0
2011-03-10,19.92,19.92,19.92,19.92,0,12.0053430710894,12.0053430710894,12.0053430710894,12.0053430710894,0,0.0,1.0
2011-03-11,19.92,19.92,19.92,19.92,0,12.0053430710894,12.0053430710894,12.0053430710894,12.0053430710894,0,0.0,1.0
2011-03-14,19.64,19.68,19.64,19.68,400,11.8365932688854,11.860700383486,11.8365932688854,11.860700383486,663.70448164768,0.0,1.0
2011-03-15,19.64,19.64,19.64,19.64,0,11.8365932688854,11.8365932688854,11.8365932688854,11.8365932688854,0,0.0,1.0
2011-03-16,19.8,19.8,19.75,19.7999,22400,11.9330217272877,11.9330217272877,11.902887834037,11.9329614595012,37167.4509722701,0.0,1.0
2011-03-17,19.8,19.8,19.8,19.8,0,11.9330217272877,11.9330217272877,11.9330217272877,11.9330217272877,0,0.0,1.0
2011-03-18,19.54,19.91,19.54,19.91,300,11.7763254823839,11.9993162924393,11.7763254823839,11.9993162924393,497.778361235762,0.0,1.0
2011-03-21,19.57,19.75,19.55,19.75,500,11.7944058183344,11.902887834037,11.7823522610341,11.902887834037,829.630602059598,0.0,1.0
2011-03-22,19.76,19.7699,19.5601,19.5601,700,11.9089146126871,11.9148811235508,11.7884393074707,11.7884393074707,1161.48284288344,0.0,1.0
2011-03-23,19.66,19.75,19.66,19.75,200,11.8486468261857,11.902887834037,11.8486468261857,11.902887834037,331.85224082384,0.0,1.0
2011-03-24,19.68,19.76,19.68,19.75,400,11.860700383486,11.9089146126871,11.860700383486,11.902887834037,663.704481647679,0.0,1.0
2011-03-25,19.68,19.68,19.68,19.68,100,11.860700383486,11.860700383486,11.860700383486,11.860700383486,165.92612041192,0.0,1.0
2011-03-28,19.7,19.7,19.62,19.62,1600,11.8727539407862,11.8727539407862,11.8245397115851,11.8245397115851,2654.81792659074,0.0,1.0
2011-03-29,19.61,19.7488,19.56,19.7488,900,11.8185129329349,11.902164620599,11.7883790396842,11.902164620599,1493.33508370729,0.0,1.0
2011-03-30,19.56,19.61,19.56,19.61,800,11.7883790396842,11.8185129329349,11.7883790396842,11.8185129329349,1327.40896329536,0.0,1.0
2011-03-31,19.56,19.56,19.56,19.56,0,11.7883790396842,11.7883790396842,11.7883790396842,11.7883790396842,0,0.0,1.0
2011-04-01,19.56,19.56,19.56,19.56,0,11.7883790396842,11.7883790396842,11.7883790396842,11.7883790396842,0,0.0,1.0
2011-04-04,19.77,19.77,19.7699,19.7699,800,11.9149413913373,11.9149413913373,11.9148811235508,11.9148811235508,1327.40896329536,0.0,1.0
2011-04-05,19.77,19.77,19.77,19.77,0,11.9149413913373,11.9149413913373,11.9149413913373,11.9149413913373,0,0.0,1.0
2011-04-06,19.7901,19.8,19.79,19.79,1400,11.9270552164241,11.9330217272877,11.9269949486375,11.9269949486375,2322.96568576688,0.0,1.0
2011-04-07,19.79,19.79,19.79,19.79,0,11.9269949486375,11.9269949486375,11.9269949486375,11.9269949486375,0,0.0,1.0
2011-04-08,19.78,19.79,19.78,19.79,300,11.9209681699874,11.9269949486375,11.9209681699874,11.9269949486375,497.778361235761,0.0,1.0
2011-04-11,19.77,19.77,19.77,19.77,1300,11.9149413913373,11.9149413913373,11.9149413913373,11.9149413913373,2157.03956535496,0.0,1.0
2011-04-12,19.91,19.91,19.91,19.91,100,11.9993162924393,11.9993162924393,11.9993162924393,11.9993162924393,165.92612041192,0.0,1.0
2011-04-13,19.91,19.91,19.91,19.91,0,11.9993162924393,11.9993162924393,11.9993162924393,11.9993162924393,0,0.0,1.0
2011-04-14,19.91,19.91,19.91,19.91,0,11.9993162924393,11.9993162924393,11.9993162924393,11.9993162924393,0,0.0,1.0
2011-04-15,19.82,20.0,19.82,19.8696,6800,11.945075284588,12.0535573002906,11.945075284588,11.9749681066927,11282.9761880106,0.0,1.0
2011-04-18,19.75,19.9,19.75,19.9,1700,11.902887834037,11.9932895137891,11.902887834037,11.9932895137891,2820.74404700264,0.0,1.0
2011-04-19,19.72,19.954,19.63,19.66,1800,11.8848074980865,12.0258341184999,11.8305664902352,11.8486468261857,2986.67016741457,0.0,1.0
2011-04-20,19.54,19.66,19.5,19.66,2500,11.7763254823839,11.8486468261857,11.7522183677833,11.8486468261857,4148.15301029802,0.0,1.0
2011-04-21,19.5,19.5,19.5,19.5,400,11.7522183677833,11.7522183677833,11.7522183677833,11.7522183677833,663.704481647683,0.0,1.0
2011-04-25,19.85,19.87,19.8,19.8,2100,11.9631556205384,11.9752091778387,11.9330217272877,11.9330217272877,3484.44852865033,0.0,1.0
2011-04-26,19.63,19.64,19.63,19.64,400,11.8305664902352,11.8365932688854,11.8305664902352,11.8365932688854,663.704481647683,0.0,1.0
2011-04-27,19.63,19.63,19.63,19.63,0,11.8305664902352,11.8305664902352,11.8305664902352,11.8305664902352,0,0.0,1.0
2011-04-28,19.69,19.69,19.69,19.69,300,11.8667271621361,11.8667271621361,11.8667271621361,11.8667271621361,497.778361235761,0.0,1.0
2011-04-29,19.69,19.69,19.69,19.69,0,11.8667271621361,11.8667271621361,11.8667271621361,11.8667271621361,0,0.0,1.0
2011-05-02,19.69,19.69,19.69,19.69,0,11.8667271621361,11.8667271621361,11.8667271621361,11.8667271621361,0,0.0,1.0
2011-05-03,19.6,19.71,19.6,19.7,1300,11.8124861542848,11.8787807194364,11.8124861542848,11.8727539407862,2157.03956535496,0.0,1.0
2011-05-04,19.7499,19.75,19.7399,19.74,2600,11.9028275662505,11.902887834037,11.8968007876003,11.8968610553868,4314.07913070992,0.0,1.0
2011-05-05,19.75,19.75,19.75,19.75,0,11.902887834037,11.902887834037,11.902887834037,11.902887834037,0,0.0,1.0
2011-05-06,19.75,19.75,19.75,19.75,0,11.902887834037,11.902887834037,11.902887834037,11.902887834037,0,0.0,1.0
2011-05-09,19.67,19.75,19.65,19.75,700,11.8546736048358,11.902887834037,11.8426200475355,11.902887834037,1161.48284288344,0.0,1.0
2011-05-10,19.6,19.66,19.6,19.63,1100,11.8124861542848,11.8486468261857,11.8124861542848,11.8305664902352,1825.18732453112,0.0,1.0
2011-05-11,19.6,19.6,19.6,19.6,0,11.8124861542848,11.8124861542848,11.8124861542848,11.8124861542848,0,0.0,1.0
2011-05-12,19.75,19.75,19.74,19.74,400,11.902887834037,11.902887834037,11.8968610553868,11.8968610553868,663.70448164768,0.0,1.0
2011-05-13,19.75,19.75,19.75,19.75,2700,11.902887834037,11.902887834037,11.902887834037,11.902887834037,4480.00525112184,0.0,1.0
2011-05-16,19.72,19.72,19.7199,19.72,400,11.8848074980865,11.8848074980865,11.8847472303,11.8848074980865,663.704481647683,0.0,1.0
2011-05-17,19.7,19.7,19.7,19.7,200,11.8727539407862,11.8727539407862,11.8727539407862,11.8727539407862,331.852240823842,0.0,1.0
2011-05-18,19.7,19.7,19.7,19.7,0,11.8727539407862,11.8727539407862,11.8727539407862,11.8727539407862,0,0.0,1.0
2011-05-19,19.7,19.7,19.7,19.7,0,11.8727539407862,11.8727539407862,11.8727539407862,11.8727539407862,0,0.0,1.0
2011-05-20,19.7,19.7,19.7,19.7,0,11.8727539407862,11.8727539407862,11.8727539407862,11.8727539407862,0,0.0,1.0
2011-05-23,19.62,19.75,19.62,19.75,1000,11.8245397115851,11.902887834037,11.8245397115851,11.902887834037,1659.2612041192,0.0,1.0
2011-05-24,19.62,19.62,19.62,19.62,300,11.8245397115851,11.8245397115851,11.8245397115851,11.8245397115851,497.77836123576,0.0,1.0
2011-05-25,19.62,19.62,19.62,19.62,0,11.8245397115851,11.8245397115851,11.8245397115851,11.8245397115851,0,0.0,1.0
2011-05-26,19.6301,19.6301,19.63,19.63,200,11.8306267580217,11.8306267580217,11.8305664902352,11.8305664902352,331.852240823841,0.0,1.0
2011-05-27,19.646,19.646,19.6,19.63,3500,11.8402093360755,11.8402093360755,11.8124861542848,11.8305664902352,5807.41421441719,0.0,1.0
2011-05-31,19.75,19.75,19.74,19.74,1600,11.902887834037,11.902887834037,11.8968610553868,11.8968610553868,2654.81792659072,0.0,1.0
2011-06-01,19.75,19.75,19.75,19.75,9,11.902887834037,11.902887834037,11.902887834037,11.902887834037,14.9333508370728,0.0,1.0
2011-06-02,19.75,19.75,19.75,19.75,0,11.902887834037,11.902887834037,11.902887834037,11.902887834037,0,0.0,1.0
2011-06-03,19.7499,19.7499,19.7499,19.7499,100,11.9028275662505,11.9028275662505,11.9028275662505,11.9028275662505,165.92612041192,0.0,1.0
2011-06-06,19.62,19.62,19.62,19.62,100,11.8245397115851,11.8245397115851,11.8245397115851,11.8245397115851,165.92612041192,0.0,1.0
2011-06-07,19.75,19.77,19.74,19.74,700,11.902887834037,11.9149413913373,11.8968610553868,11.8968610553868,1161.48284288344,0.0,1.0
2011-06-08,19.75,19.75,19.75,19.75,0,12.0234234070399,12.0234234070399,12.0234234070399,12.0234234070399,0,0.2,1.0
2011-06-09,19.77,19.77,19.7699,19.7699,200,12.0355990256799,12.0355990256799,12.0355381475867,12.0355381475867,328.525401316835,0.0,1.0
2011-06-10,19.6,19.77,19.6,19.77,2200,11.9321062672396,12.0355990256799,11.9321062672396,12.0355990256799,3613.77941448517,0.0,1.0
2011-06-13,19.6,19.6,19.6,19.6,0,11.9321062672396,11.9321062672396,11.9321062672396,11.9321062672396,0,0.0,1.0
2011-06-14,19.6,19.6,19.6,19.6,0,11.9321062672396,11.9321062672396,11.9321062672396,11.9321062672396,0,0.0,1.0
2011-06-15,19.4,19.65,19.4,19.65,6700,11.8103500808392,11.9625453138397,11.8103500808392,11.9625453138397,11005.6009441139,0.0,1.0
2011-06-16,19.7199,19.7199,19.16,19.17,1000,12.0050991009866,12.0050991009866,11.6642426571587,11.6703304664787,1642.62700658418,0.0,1.0
2011-06-17,19.7,19.7,19.3,19.6,3200,11.9929843604398,11.9929843604398,11.749471987639,11.9321062672396,5256.40642106934,0.0,1.0
2011-06-20,19.7299,19.7299,19.36,19.62,1400,12.0111869103066,12.0111869103066,11.7859988435591,11.9442818858796,2299.67780921785,0.0,1.0
2011-06-21,19.73,19.73,19.73,19.73,0,12.0112477883998,12.0112477883998,12.0112477883998,12.0112477883998,0,0.0,1.0
2011-06-22,19.6,19.72,19.6,19.72,500,11.9321062672396,12.0051599790798,11.9321062672396,12.0051599790798,821.313503292085,0.0,1.0
2011-06-23,19.56,19.6301,19.55,19.6301,500,11.9077550299595,11.9504305732928,11.9016672206395,11.9504305732928,821.313503292086,0.0,1.0
2011-06-24,19.56,19.56,19.56,19.56,5,11.9077550299595,11.9077550299595,11.9077550299595,11.9077550299595,8.21313503292086,0.0,1.0
2011-06-27,19.77,19.77,19.72,19.72,1200,12.0355990256799,12.0355990256799,12.0051599790798,12.0051599790798,1971.15240790101,0.0,1.0
2011-06-28,19.84,19.84,19.8,19.82,7000,12.0782136909201,12.0782136909201,12.05386245364,12.06603807228,11498.3890460892,0.0,1.0
2011-06-29,19.75,19.88,19.56,19.88,900,12.0234234070399,12.1025649282001,11.9077550299595,12.1025649282001,1478.36430592575,0.0,1.0
2011-06-30,19.75,19.75,19.75,19.75,800,12.0234234070399,12.0234234070399,12.0234234070399,12.0234234070399,1314.10160526734,0.0,1.0
2011-07-01,19.6096,19.6096,19.6096,19.6096,100,11.9379505641868,11.9379505641868,11.9379505641868,11.9379505641868,164.262700658417,0.0,1.0
2011-07-05,19.61,19.61,19.61,19.61,0,11.9381940765596,11.9381940765596,11.9381940765596,11.9381940765596,0,0.0,1.0
2011-07-06,19.57,19.57,19.56,19.56,500,11.9138428392795,11.9138428392795,11.9077550299595,11.9077550299595,821.313503292088,0.0,1.0
2011-07-07,19.57,19.57,19.57,19.57,1,11.9138428392795,11.9138428392795,11.9138428392795,11.9138428392795,1.64262700658418,0.0,1.0
2011-07-08,19.6,19.8,19.6,19.8,900,11.9321062672396,12.05386245364,11.9321062672396,12.05386245364,1478.36430592575,0.0,1.0
2011-07-11,19.6,19.6,19.6,19.6,0,11.9321062672396,11.9321062672396,11.9321062672396,11.9321062672396,0,0.0,1.0
2011-07-12,19.57,19.6,19.57,19.6,400,11.9138428392795,11.9321062672396,11.9138428392795,11.9321062672396,657.05080263367,0.0,1.0
2011-07-13,19.5,19.58,19.11,19.58,4200,11.8712281740394,11.9199306485995,11.6338036105586,11.9199306485995,6899.03342765351,0.0,1.0
2011-07-14,19.17,19.4,19.05,19.05,900,11.6703304664787,11.8103500808392,11.5972767546385,11.5972767546385,1478.36430592576,0.0,1.0
2011-07-15,19.1,19.11,19.1,19.11,500,11.6277158012386,11.6338036105586,11.6277158012386,11.6338036105586,821.313503292084,0.0,1.0
2011-07-18,19.1,19.1,19.1,19.1,100,11.6277158012386,11.6277158012386,11.6277158012386,11.6277158012386,164.262700658417,0.0,1.0
2011-07-19,19.25,19.25,19.25,19.25,100,11.7190329410389,11.7190329410389,11.7190329410389,11.7190329410389,164.262700658417,0.0,1.0
2011-07-20,19.11,19.11,19.11,19.11,200,11.6338036105586,11.6338036105586,11.6338036105586,11.6338036105586,328.525401316834,0.0,1.0
2011-07-21,19.5,19.5,19.48,19.4999,5000,11.8712281740394,11.8712281740394,11.8590525553993,11.8711672959462,8213.13503292085,0.0,1.0
2011-07-22,19.21,19.52,19.18,19.52,700,11.6946817037588,11.8834037926794,11.6764182757987,11.8834037926794,1149.83890460892,0.0,1.0
2011-07-25,19.451,19.618,19.249,19.278,6300,11.8413979083713,11.9430643240156,11.7184241601069,11.7360788071349,10348.5501414803,0.0,1.0
2011-07-26,19.36,19.6,19.232,19.232,11800,11.7859988435591,11.9321062672396,11.7080748842628,11.7080748842628,19382.9986776932,0.0,1.0
2011-07-27,19.319,19.48,19.2,19.2,3800,11.761038825347,11.8590525553993,11.6885938944388,11.6885938944388,6241.98262501986,0.0,1.0
2011-07-28,19.361,19.4037,19.19,19.19,1300,11.7866076244911,11.8126025702876,11.6825060851187,11.6825060851187,2135.41510855942,0.0,1.0
2011-07-29,19.36,19.36,19.36,19.36,1,11.7859988435591,11.7859988435591,11.7859988435591,11.7859988435591,1.64262700658417,0.0,1.0
2011-08-01,19.35,19.609,19.18,19.6,5400,11.7799110342391,11.9375852956276,11.6764182757987,11.9321062672396,8870.18583555452,0.0,1.0
2011-08-02,19.51,19.7392,19.22,19.22,1600,11.8773159833594,12.0168485729743,11.7007695130788,11.7007695130788,2628.20321053468,0.0,1.0
2011-08-03,19.63,19.63,19.2601,19.2601,500,11.9503696951996,11.9503696951996,11.7251816284521,11.7251816284521,821.313503292089,0.0,1.0
2011-08-04,19.64,19.74,19.32,19.35,24600,11.9564575045197,12.0173355977199,11.761647606279,11.7799110342391,40408.6243619705,0.0,1.0
2011-08-05,19.45,19.54,19.25,19.25,2400,11.8407891274393,11.8955794113195,11.7190329410389,11.7190329410389,3942.30481580201,0.0,1.0
2011-08-08,19.3999,19.3999,19.16,19.3136,5700,11.810289202746,11.810289202746,11.6642426571587,11.7577514083142,9362.97393752976,0.0,1.0
2011-08-09,19.43,19.55,19.2,19.4,1300,11.8286135087992,11.9016672206395,11.6885938944388,11.8103500808392,2135.41510855943,0.0,1.0
2011-08-10,19.49,19.49,19.1,19.44,1300,11.8651403647194,11.8651403647194,11.6277158012386,11.8347013181193,2135.41510855942,0.0,1.0
2011-08-11,19.64,19.75,19.36,19.3899,4800,11.9564575045197,12.0234234070399,11.7859988435591,11.8042013934259,7884.609631604,0.0,1.0
2011-08-12,19.7,19.7,19.0,19.0,2000,11.9929843604398,11.9929843604398,11.5668377080384,11.5668377080384,3285.25401316834,0.0,1.0
2011-08-15,19.7,19.7,19.7,19.7,0,11.9929843604398,11.9929843604398,11.9929843604398,11.9929843604398,0,0.0,1.0
2011-08-16,19.7,19.7,19.7,19.7,0,11.9929843604398,11.9929843604398,11.9929843604398,11.9929843604398,0,0.0,1.0
2011-08-17,19.7,19.7,19.51,19.66,2300,11.9929843604398,11.9929843604398,11.8773159833594,11.9686331231597,3778.04211514359,0.0,1.0
2011-08-18,19.7,19.7,19.7,19.7,0,11.9929843604398,11.9929843604398,11.9929843604398,11.9929843604398,0,0.0,1.0
2011-08-19,19.7,19.7,19.7,19.7,100,11.9929843604398,11.9929843604398,11.9929843604398,11.9929843604398,164.262700658417,0.0,1.0
2011-08-22,19.7,19.7,19.65,19.66,1100,11.9929843604398,11.9929843604398,11.9625453138397,11.9686331231597,1806.88970724259,0.0,1.0
2011-08-23,19.56,19.56,19.495,19.495,300,11.9077550299595,11.9077550299595,11.8681842693794,11.8681842693794,492.788101975252,0.0,1.0
2011-08-24,19.356,19.356,19.356,19.356,100,11.7835637198311,11.7835637198311,11.7835637198311,11.7835637198311,164.262700658417,0.0,1.0
2011-08-25,19.7,19.7,19.7,19.7,500,11.9929843604398,11.9929843604398,11.9929843604398,11.9929843604398,821.313503292085,0.0,1.0
2011-08-26,19.7,19.7,19.7,19.7,0,11.9929843604398,11.9929843604398,11.9929843604398,11.9929843604398,0,0.0,1.0
2011-08-29,19.5,19.5,19.5,19.5,200,11.8712281740394,11.8712281740394,11.8712281740394,11.8712281740394,328.525401316834,0.0,1.0
2011-08-30,19.4,19.45,19.39,19.39,1000,11.8103500808392,11.8407891274393,11.8042622715191,11.8042622715191,1642.62700658417,0.0,1.0
2011-08-31,19.47,19.5,19.47,19.5,200,11.8529647460793,11.8712281740394,11.8529647460793,11.8712281740394,328.525401316835,0.0,1.0
2011-09-01,19.5,19.5,19.47,19.49,700,11.8712281740394,11.8712281740394,11.8529647460793,11.8651403647194,1149.83890460892,0.0,1.0
2011-09-02,19.18,19.18,19.18,19.18,200,11.6764182757987,11.6764182757987,11.6764182757987,11.6764182757987,328.525401316835,0.0,1.0
2011-09-06,19.17,19.17,19.17,19.17,200,11.6703304664787,11.6703304664787,11.6703304664787,11.6703304664787,328.525401316835,0.0,1.0
2011-09-07,19.45,19.5,19.45,19.5,1000,11.9625453138397,11.9932973583483,11.9625453138397,11.9932973583483,1625.90815664438,0.2,1.0
2011-09-08,19.46,19.46,19.46,19.46,100,11.9686957227414,11.9686957227414,11.9686957227414,11.9686957227414,162.590815664438,0.0,1.0
2011-09-09,19.5,19.5,19.28,19.28,400,11.9932973583483,11.9932973583483,11.8579883625105,11.8579883625105,650.363262657752,0.0,1.0
2011-09-12,19.47,19.47,19.47,19.47,200,11.9748461316431,11.9748461316431,11.9748461316431,11.9748461316431,325.181631328877,0.0,1.0
2011-09-13,19.5,19.5,19.1101,19.1101,1600,11.9932973583483,11.9932973583483,11.7534929152703,11.7534929152703,2601.45305063101,0.0,1.0
2011-09-14,19.5,19.5,19.5,19.5,0,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,0,0.0,1.0
2011-09-15,19.48,19.48,19.48,19.48,281,11.9809965405448,11.9809965405448,11.9809965405448,11.9809965405448,456.880192017073,0.0,1.0
2011-09-16,19.48,19.48,19.48,19.48,6,11.9809965405448,11.9809965405448,11.9809965405448,11.9809965405448,9.75544893986634,0.0,1.0
2011-09-19,19.48,19.48,19.48,19.48,0,11.9809965405448,11.9809965405448,11.9809965405448,11.9809965405448,0,0.0,1.0
2011-09-20,19.68,19.68,19.5,19.5,1800,12.1040047185792,12.1040047185792,11.9932973583483,11.9932973583483,2926.63468195989,0.0,1.0
2011-09-21,19.67,19.68,19.67,19.68,500,12.0978543096774,12.1040047185792,12.0978543096774,12.1040047185792,812.954078322196,0.0,1.0
2011-09-22,19.25,19.37,19.25,19.37,900,11.8395371358053,11.9133420426259,11.8395371358053,11.9133420426259,1463.31734097995,0.0,1.0
2011-09-23,19.5,19.5,19.5,19.5,100,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,162.590815664438,0.0,1.0
2011-09-26,19.5,19.5,19.5,19.5,50,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,81.295407832219,0.0,1.0
2011-09-27,19.65,19.65,19.6,19.6,8800,12.085553491874,12.085553491874,12.0548014473654,12.0548014473654,14307.9917784706,0.0,1.0
2011-09-28,19.65,19.65,19.65,19.65,1,12.085553491874,12.085553491874,12.085553491874,12.085553491874,1.62590815664439,0.0,1.0
2011-09-29,19.65,19.65,19.65,19.65,0,12.085553491874,12.085553491874,12.085553491874,12.085553491874,0,0.0,1.0
2011-09-30,19.65,19.65,19.56,19.61,1400,12.085553491874,12.085553491874,12.0301998117586,12.0609518562671,2276.27141930214,0.0,1.0
2011-10-03,19.65,19.65,19.65,19.65,0,12.085553491874,12.085553491874,12.085553491874,12.085553491874,0,0.0,1.0
2011-10-04,19.5,19.5,19.3701,19.3701,1000,11.9932973583483,11.9932973583483,11.913403546715,11.913403546715,1625.90815664438,0.0,1.0
2011-10-05,19.5,19.5,19.5,19.5,0,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,0,0.0,1.0
2011-10-06,19.5,19.5,19.5,19.5,0,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,0,0.0,1.0
2011-10-07,19.5,19.5,19.5,19.5,0,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,0,0.0,1.0
2011-10-10,19.2,19.2,19.2,19.2,300,11.8087850912967,11.8087850912967,11.8087850912967,11.8087850912967,487.772446993318,0.0,1.0
2011-10-11,19.2,19.2,19.2,19.2,3,11.8087850912967,11.8087850912967,11.8087850912967,11.8087850912967,4.87772446993318,0.0,1.0
2011-10-12,19.2,19.2,19.2,19.2,0,11.8087850912967,11.8087850912967,11.8087850912967,11.8087850912967,0,0.0,1.0
2011-10-13,19.39,19.39,19.39,19.39,200,11.9256428604294,11.9256428604294,11.9256428604294,11.9256428604294,325.181631328876,0.0,1.0
2011-10-14,19.39,19.39,19.39,19.39,0,11.9256428604294,11.9256428604294,11.9256428604294,11.9256428604294,0,0.0,1.0
2011-10-17,19.4,19.4,19.4,19.4,100,11.9317932693311,11.9317932693311,11.9317932693311,11.9317932693311,162.590815664438,0.0,1.0
2011-10-18,19.21,19.38,19.21,19.38,400,11.8149355001985,11.9194924515277,11.8149355001985,11.9194924515277,650.363262657752,0.0,1.0
2011-10-19,19.38,19.38,19.38,19.38,100,11.9194924515277,11.9194924515277,11.9194924515277,11.9194924515277,162.590815664438,0.0,1.0
2011-10-20,19.38,19.38,19.38,19.38,0,11.9194924515277,11.9194924515277,11.9194924515277,11.9194924515277,0,0.0,1.0
2011-10-21,19.39,19.4,19.38,19.4,500,11.9256428604294,11.9317932693311,11.9194924515277,11.9317932693311,812.954078322191,0.0,1.0
2011-10-24,19.35,19.35,19.3499,19.3499,1200,11.9010412248225,11.9010412248225,11.9009797207335,11.9009797207335,1951.08978797326,0.0,1.0
2011-10-25,19.4,19.4,19.4,19.4,300,11.9317932693311,11.9317932693311,11.9317932693311,11.9317932693311,487.772446993315,0.0,1.0
2011-10-26,19.4,19.4,19.4,19.4,0,11.9317932693311,11.9317932693311,11.9317932693311,11.9317932693311,0,0.0,1.0
2011-10-27,19.4,19.4,19.4,19.4,400,11.9317932693311,11.9317932693311,11.9317932693311,11.9317932693311,650.363262657754,0.0,1.0
2011-10-28,19.3,19.31,19.3,19.31,400,11.8702891803139,11.8764395892156,11.8702891803139,11.8764395892156,650.363262657755,0.0,1.0
2011-10-31,19.3,19.3,19.3,19.3,0,11.8702891803139,11.8702891803139,11.8702891803139,11.8702891803139,0,0.0,1.0
2011-11-01,19.3,19.3,19.3,19.3,0,11.8702891803139,11.8702891803139,11.8702891803139,11.8702891803139,0,0.0,1.0
2011-11-02,19.3,19.3,19.3,19.3,0,11.8702891803139,11.8702891803139,11.8702891803139,11.8702891803139,0,0.0,1.0
2011-11-03,19.3,19.3,19.3,19.3,0,11.8702891803139,11.8702891803139,11.8702891803139,11.8702891803139,0,0.0,1.0
2011-11-04,19.3,19.3,19.3,19.3,0,11.8702891803139,11.8702891803139,11.8702891803139,11.8702891803139,0,0.0,1.0
2011-11-07,19.3,19.4,19.3,19.4,2400,11.8702891803139,11.9317932693311,11.8702891803139,11.9317932693311,3902.17957594653,0.0,1.0
2011-11-08,19.3,19.3,19.3,19.3,0,11.8702891803139,11.8702891803139,11.8702891803139,11.8702891803139,0,0.0,1.0
2011-11-09,19.39,19.39,19.39,19.39,1000,11.9256428604294,11.9256428604294,11.9256428604294,11.9256428604294,1625.90815664438,0.0,1.0
2011-11-10,19.38,19.38,19.38,19.38,100,11.9194924515277,11.9194924515277,11.9194924515277,11.9194924515277,162.590815664438,0.0,1.0
2011-11-11,19.38,19.38,19.38,19.38,0,11.9194924515277,11.9194924515277,11.9194924515277,11.9194924515277,0,0.0,1.0
2011-11-14,19.36,19.38,19.27,19.38,2200,11.9071916337242,11.9194924515277,11.8518379536088,11.9194924515277,3576.99794461766,0.0,1.0
2011-11-15,19.36,19.36,19.36,19.36,0,11.9071916337242,11.9071916337242,11.9071916337242,11.9071916337242,0,0.0,1.0
2011-11-16,19.38,19.4,19.38,19.4,4200,11.9194924515277,11.9317932693311,11.9194924515277,11.9317932693311,6828.81425790639,0.0,1.0
2011-11-17,19.33,19.33,19.33,19.33,200,11.8887404070191,11.8887404070191,11.8887404070191,11.8887404070191,325.181631328876,0.0,1.0
2011-11-18,19.41,19.41,19.41,19.41,1,11.9379436782328,11.9379436782328,11.9379436782328,11.9379436782328,1.62590815664439,0.0,1.0
2011-11-21,19.43,19.5,19.37,19.37,1500,11.9502444960362,11.9932973583483,11.9133420426259,11.9133420426259,2438.86223496659,0.0,1.0
2011-11-22,19.43,19.43,19.43,19.43,0,11.9502444960362,11.9502444960362,11.9502444960362,11.9502444960362,0,0.0,1.0
2011-11-23,19.41,19.41,19.33,19.33,400,11.9379436782328,11.9379436782328,11.8887404070191,11.8887404070191,650.363262657755,0.0,1.0
2011-11-25,19.41,19.41,19.41,19.41,0,11.9379436782328,11.9379436782328,11.9379436782328,11.9379436782328,0,0.0,1.0
2011-11-28,19.5,19.5,19.48,19.48,3300,11.9932973583483,11.9932973583483,11.9809965405448,11.9809965405448,5365.49691692646,0.0,1.0
2011-11-29,19.5,19.5,19.3,19.3,1000,11.9932973583483,11.9932973583483,11.8702891803139,11.8702891803139,1625.90815664438,0.0,1.0
2011-11-30,19.5,19.5,19.5,19.5,100,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,162.590815664438,0.0,1.0
2011-12-01,19.5,19.5,19.4999,19.4999,1300,11.9932973583483,11.9932973583483,11.9932358542592,11.9932358542592,2113.68060363769,0.0,1.0
2011-12-02,19.49,19.5,19.48,19.48,1800,11.9871469494465,11.9932973583483,11.9809965405448,11.9809965405448,2926.6346819599,0.0,1.0
2011-12-05,19.5,19.5,19.4855,19.4999,800,11.9932973583483,11.9932973583483,11.9843792654408,11.9932358542592,1300.7265253155,0.0,1.0
2011-12-06,19.5,19.5,19.5,19.5,0,11.9932973583483,11.9932973583483,11.9932973583483,11.9932973583483,0,0.0,1.0
2011-12-07,19.5,19.5,19.5,19.5,600,12.1163055363826,12.1163055363826,12.1163055363826,12.1163055363826,965.640884910625,0.2,1.0
2011-12-08,19.4,19.4799,19.1,19.1,2300,12.054170636196,12.1038164214451,11.8677659356363,11.8677659356363,3701.6233921574,0.0,1.0
2011-12-09,19.49,19.49,19.1,19.1,600,12.1100920463639,12.1100920463639,11.8677659356363,11.8677659356363,965.640884910629,0.0,1.0
2011-12-12,19.5,19.5,19.2,19.2,1800,12.1163055363826,12.1163055363826,11.9299008358229,11.9299008358229,2896.92265473188,0.0,1.0
2011-12-13,19.25,19.34,19.25,19.34,800,11.9609682859162,12.0168896960841,11.9609682859162,12.0168896960841,1287.52117988083,0.0,1.0
2011-12-14,19.2,19.25,19.2,19.25,1300,11.9299008358229,11.9609682859162,11.9299008358229,11.9609682859162,2092.22191730635,0.0,1.0
2011-12-15,19.18,19.19,19.18,19.18,600,11.9174738557856,11.9236873458042,11.9174738557856,11.9174738557856,965.640884910621,0.0,1.0
2011-12-16,19.14,19.29,19.14,19.2899,1900,11.8926198957109,11.9858222459908,11.8926198957109,11.9857601110906,3057.86280221698,0.0,1.0
2011-12-19,19.17,19.17,19.16,19.16,600,11.9112603657669,11.9112603657669,11.9050468757482,11.9050468757482,965.640884910625,0.0,1.0
2011-12-20,19.2,19.219,19.2,19.21,1000,11.9299008358229,11.9417064668583,11.9299008358229,11.9361143258415,1609.40147485104,0.0,1.0
2011-12-21,19.35,19.35,19.29,19.29,3400,12.0231031861027,12.0231031861027,11.9858222459908,11.9858222459908,5471.96501449356,0.0,1.0
2011-12-22,19.33,19.33,19.12,19.25,1100,12.0106762060654,12.0106762060654,11.8801929156736,11.9609682859162,1770.34162233615,0.0,1.0
2011-12-23,19.17,19.25,19.17,19.17,400,11.9112603657669,11.9609682859162,11.9112603657669,11.9112603657669,643.760589940416,0.0,1.0
2011-12-27,19.3399,19.3399,19.24,19.24,200,12.0168275611839,12.0168275611839,11.9547547958975,11.9547547958975,321.880294970208,0.0,1.0
2011-12-28,19.05,19.2,19.05,19.2,8800,11.836698485543,11.9299008358229,11.836698485543,11.9299008358229,14162.7329786892,0.0,1.0
2011-12-29,18.82,19.05,18.8,19.05,5400,11.6937882151139,11.836698485543,11.6813612350766,11.836698485543,8690.76796419561,0.0,1.0
2011-12-30,18.52,18.82,18.29,18.82,3800,11.5073835145541,11.6937882151139,11.364473244125,11.6937882151139,6115.72560443398,0.0,1.0
2012-01-03,18.7,18.77,18.7,18.77,2200,11.61922633489,11.6627207650206,11.61922633489,11.6627207650206,3540.68324467229,0.0,1.0
2012-01-04,18.23,18.85,18.23,18.61,2000,11.3271923040131,11.7124286851698,11.3271923040131,11.5633049247221,3218.80294970207,0.0,1.0
2012-01-05,18.3,18.74,18.04,18.28,5200,11.3706867341437,11.6440802949646,11.2091359936586,11.3582597541064,8368.8876692254,0.0,1.0
2012-01-06,19.23,19.23,18.47,18.47,5200,11.9485413058788,11.9485413058788,11.4763160644608,11.4763160644608,8368.88766922545,0.0,1.0
2012-01-09,19.014,19.31,19.014,19.3,1500,11.8143299214758,11.9982492260281,11.8143299214758,11.9920357360094,2414.10221227657,0.0,1.0
2012-01-10,19.25,19.33,19.16,19.26,2600,11.9609682859162,12.0106762060654,11.9050468757482,11.9671817759348,4184.44383461269,0.0,1.0
2012-01-11,19.1,19.15,19.1,19.15,2300,11.8677659356363,11.8988333857296,11.8677659356363,11.8988333857296,3701.62339215739,0.0,1.0
2012-01-12,19.344,19.4892,19.0,19.0001,3400,12.0193750920915,12.1095949671624,11.8056310354497,11.8056931703499,5471.96501449356,0.0,1.0
2012-01-13,19.2,19.2,19.2,19.2,300,11.9299008358229,11.9299008358229,11.9299008358229,11.9299008358229,482.820442455311,0.0,1.0
2012-01-17,19.26,19.26,19.26,19.26,300,11.9671817759348,11.9671817759348,11.9671817759348,11.9671817759348,482.820442455313,0.0,1.0
2012-01-18,19.25,19.27,19.25,19.26,1300,11.9609682859162,11.9733952659535,11.9609682859162,11.9671817759348,2092.22191730635,0.0,1.0
2012-01-19,19.25,19.35,19.25,19.35,500,11.9609682859162,12.0231031861027,11.9609682859162,12.0231031861027,804.700737425518,0.0,1.0
2012-01-20,19.25,19.25,19.25,19.25,0,11.9609682859162,11.9609682859162,11.9609682859162,11.9609682859162,0,0.0,1.0
2012-01-23,19.49,19.49,19.49,19.49,100,12.1100920463639,12.1100920463639,12.1100920463639,12.1100920463639,160.940147485105,0.0,1.0
2012-01-24,19.43,19.43,19.43,19.43,100,12.072811106252,12.072811106252,12.072811106252,12.072811106252,160.940147485104,0.0,1.0
2012-01-25,19.4,19.4,19.4,19.4,100,12.054170636196,12.054170636196,12.054170636196,12.054170636196,160.940147485104,0.0,1.0
2012-01-26,19.4,19.4,19.4,19.4,0,12.054170636196,12.054170636196,12.054170636196,12.054170636196,0,0.0,1.0
2012-01-27,19.4,19.4,19.4,19.4,0,12.054170636196,12.054170636196,12.054170636196,12.054170636196,0,0.0,1.0
2012-01-30,19.49,19.49,19.33,19.33,4100,12.1100920463639,12.1100920463639,12.0106762060654,12.0106762060654,6598.54604688929,0.0,1.0
2012-01-31,19.25,19.39,19.25,19.39,700,11.9609682859162,12.0479571461774,11.9609682859162,12.0479571461774,1126.58103239573,0.0,1.0
2012-02-01,19.78,20.25,19.49,19.74,13100,12.290283256905,12.5823172877819,12.1100920463639,12.2654292968304,21083.1593205487,0.0,1.0
2012-02-02,20.1,20.65,19.49,19.64,4700,12.4891149375021,12.8308568885282,12.1100920463639,12.2032943966438,7564.18693179988,0.0,1.0
2012-02-03,20.0501,20.065,19.99,19.99,1200,12.458109622309,12.4673677224368,12.4207665472968,12.4207665472968,1931.28176982124,0.0,1.0
2012-02-06,20.0,20.14,20.0,20.0,800,12.4269800373155,12.5139688975767,12.4269800373155,12.4269800373155,1287.52117988083,0.0,1.0
2012-02-07,19.73,19.8245,19.73,19.8,1000,12.2592158068117,12.317933287488,12.2592158068117,12.3027102369423,1609.40147485105,0.0,1.0
2012-02-08,19.73,19.73,19.73,19.73,0,12.2592158068117,12.2592158068117,12.2592158068117,12.2592158068117,0,0.0,1.0
2012-02-09,20.0201,20.0201,19.6,19.6,2200,12.439469152253,12.439469152253,12.1784404365692,12.1784404365692,3540.68324467229,0.0,1.0
2012-02-10,20.02,20.02,20.02,20.02,0,12.4394070173528,12.4394070173528,12.4394070173528,12.4394070173528,0,0.0,1.0
2012-02-13,19.5001,19.5001,19.5001,19.5001,500,12.1163676712828,12.1163676712828,12.1163676712828,12.1163676712828,804.70073742552,0.0,1.0
2012-02-14,19.76,19.76,19.59,19.59,1200,12.2778562768677,12.2778562768677,12.1722269465505,12.1722269465505,1931.28176982125,0.0,1.0
2012-02-15,19.76,19.76,19.76,19.76,0,12.2778562768677,12.2778562768677,12.2778562768677,12.2778562768677,0,0.0,1.0
2012-02-16,20.0,20.48,19.97,19.97,1600,12.4269800373155,12.7252275582111,12.4083395672595,12.4083395672595,2575.04235976166,0.0,1.0
2012-02-17,20.25,20.25,20.25,20.25,100,12.5823172877819,12.5823172877819,12.5823172877819,12.5823172877819,160.940147485105,0.0,1.0
2012-02-21,21.2,21.2,20.44,20.44,1200,13.1725988395544,13.1725988395544,12.7003735981364,12.7003735981364,1931.28176982125,0.0,1.0
2012-02-22,20.63,22.38,20.6,22.38,3700,12.8184299084909,13.905790661756,12.799789438435,13.905790661756,5954.78545694887,0.0,1.0
2012-02-23,20.24,20.5,19.85,19.85,2700,12.5761037977633,12.7376545382484,12.3337776870356,12.3337776870356,4345.3839820978,0.0,1.0
2012-02-24,20.41,21.0,20.18,20.18,3400,12.6817331280805,13.0483290391813,12.5388228576513,12.5388228576513,5471.96501449352,0.0,1.0
2012-02-27,20.62,20.9,20.48,20.48,1500,12.8122164184723,12.9861941389947,12.7252275582111,12.7252275582111,2414.10221227656,0.0,1.0
2012-02-28,20.26,20.5,20.26,20.5,1200,12.5885307778006,12.7376545382484,12.5885307778006,12.7376545382484,1931.28176982125,0.0,1.0
2012-02-29,21.47,21.47,20.7,20.7,1700,13.3403630700582,13.3403630700582,12.8619243386215,12.8619243386215,2735.98250724677,0.0,1.0
2012-03-01,21.25,21.39,20.95,21.39,2500,13.2036662896477,13.2906551499089,13.017261589088,13.2906551499089,4023.50368712761,0.0,1.0
2012-03-02,21.25,21.25,21.25,21.25,0,13.2036662896477,13.2036662896477,13.2036662896477,13.2036662896477,0,0.0,1.0
2012-03-05,21.18,21.18,21.18,21.18,100,13.1601718595171,13.1601718595171,13.1601718595171,13.1601718595171,160.940147485104,0.0,1.0
2012-03-06,21.75,22.0,21.74,21.95,1300,13.5143407905806,13.669678041047,13.5081273005619,13.6386105909537,2092.22191730635,0.0,1.0
2012-03-07,21.94,21.95,21.53,21.92,800,13.7597736463176,13.7660451931026,13.5026402281321,13.7472305527475,1275.60237916394,0.205,1.0
2012-03-08,21.4,21.9699,21.4,21.9699,400,13.4211101199269,13.7785255712048,13.4211101199269,13.7785255712048,637.801189581971,0.0,1.0
2012-03-09,21.4,21.4,21.4,21.4,0,13.4211101199269,13.4211101199269,13.4211101199269,13.4211101199269,0,0.0,1.0
2012-03-12,21.59,22.0,21.5,22.0,2200,13.5402695088421,13.7974029270276,13.483825587777,13.7974029270276,3507.90654270085,0.0,1.0
2012-03-13,21.59,21.59,21.59,21.59,0,13.5402695088421,13.5402695088421,13.5402695088421,13.5402695088421,0,0.0,1.0
2012-03-14,21.59,21.59,21.59,21.59,0,13.5402695088421,13.5402695088421,13.5402695088421,13.5402695088421,0,0.0,1.0
2012-03-15,21.59,21.59,21.59,21.59,0,13.5402695088421,13.5402695088421,13.5402695088421,13.5402695088421,0,0.0,1.0
2012-03-16,20.79,20.79,20.79,20.79,200,13.0385457660411,13.0385457660411,13.0385457660411,13.0385457660411,318.900594790986,0.0,1.0
2012-03-19,21.31,21.31,21.09,21.09,500,13.3646661988618,13.3646661988618,13.2266921695915,13.2266921695915,797.251486977462,0.0,1.0
2012-03-20,20.35,21.42,20.35,21.25,4500,12.7625977075006,13.4336532134969,12.7625977075006,13.3270369181517,7175.26338279716,0.0,1.0
2012-03-21,21.0,21.0,20.23,20.96,900,13.1702482485264,13.1702482485264,12.6873391460804,13.1451620613863,1435.05267655943,0.0,1.0
2012-03-22,21.0,21.0,21.0,21.0,0,13.1702482485264,13.1702482485264,13.1702482485264,13.1702482485264,0,0.0,1.0
2012-03-23,20.45,20.7499,20.3,20.3,3400,12.8253131753507,13.0133968634332,12.7312399735755,12.7312399735755,5421.31011144675,0.0,1.0
2012-03-26,20.65,20.65,20.65,20.65,200,12.9507441110509,12.9507441110509,12.9507441110509,12.9507441110509,318.900594790987,0.0,1.0
2012-03-27,20.862,20.862,20.64,20.64,300,13.0837009028932,13.0837009028932,12.9444725642659,12.9444725642659,478.350892186479,0.0,1.0
2012-03-28,20.5,20.5,20.5,20.5,400,12.8566709092758,12.8566709092758,12.8566709092758,12.8566709092758,637.801189581969,0.0,1.0
2012-03-29,21.0,21.0,21.0,21.0,200,13.1702482485264,13.1702482485264,13.1702482485264,13.1702482485264,318.900594790985,0.0,1.0
2012-03-30,21.99,21.99,20.98,20.98,1900,13.7911313802426,13.7911313802426,13.1577051549564,13.1577051549564,3029.55565051437,0.0,1.0
2012-04-02,21.59,21.8,21.37,21.8,600,13.5402695088421,13.6719719913274,13.4022954795719,13.6719719913274,956.701784372959,0.0,1.0
2012-04-03,21.59,21.59,21.59,21.59,0,13.5402695088421,13.5402695088421,13.5402695088421,13.5402695088421,0,0.0,1.0
2012-04-04,21.59,21.59,21.59,21.59,0,13.5402695088421,13.5402695088421,13.5402695088421,13.5402695088421,0,0.0,1.0
2012-04-05,21.59,21.59,21.59,21.59,0,13.5402695088421,13.5402695088421,13.5402695088421,13.5402695088421,0,0.0,1.0
2012-04-09,21.7,21.71,21.6,21.65,1000,13.6092565234773,13.6155280702623,13.5465410556271,13.5778987895522,1594.50297395492,0.0,1.0
2012-04-10,21.7101,21.72,21.7,21.72,700,13.6155907857301,13.6217996170473,13.6092565234773,13.6217996170473,1116.15208176845,0.0,1.0
2012-04-11,22.48,22.48,21.7,21.7,4700,14.0984371727083,14.0984371727083,13.6092565234773,13.6092565234773,7494.16397758813,0.0,1.0
2012-04-12,22.87,22.87,22.28,22.5,2400,14.3430274973237,14.3430274973237,13.973006237008,14.1109802662783,3826.80713749184,0.0,1.0
2012-04-13,22.55,23.32,22.55,23.32,2400,14.1423380002033,14.6252471026493,14.1423380002033,14.6252471026493,3826.80713749184,0.0,1.0
2012-04-16,23.06,23.06,22.51,22.55,3200,14.462186886239,14.462186886239,14.1172518130633,14.1423380002033,5102.40951665576,0.0,1.0
2012-04-17,21.98,23.25,21.7,23.0,8600,13.7848598334576,14.5813462751542,13.6092565234773,14.4245576055289,13712.7255760124,0.0,1.0
2012-04-18,23.2,23.2,22.1,22.1,4000,14.5499885412292,14.5499885412292,13.8601183948778,13.8601183948778,6378.01189581969,0.0,1.0
2012-04-19,23.64,23.64,22.85,22.95,4400,14.8259365997697,14.8259365997697,14.3304844037537,14.3931998716038,7015.81308540168,0.0,1.0
2012-04-20,23.79,23.79,22.8,23.41,600,14.9200098015449,14.9200098015449,14.2991266698287,14.6816910237144,956.701784372956,0.0,1.0
2012-04-23,22.32,22.32,22.32,22.32,300,13.998092424148,13.998092424148,13.998092424148,13.998092424148,478.35089218648,0.0,1.0
2012-04-24,23.84,23.84,23.2101,23.2101,400,14.95136753547,14.95136753547,14.556322803482,14.556322803482,637.801189581969,0.0,1.0
2012-04-25,23.0,24.44,22.8,23.72,1500,14.4245576055289,15.3276603425707,14.2991266698287,14.8761089740498,2391.75446093239,0.0,1.0
2012-04-26,23.0,23.0,22.3,22.3,1500,14.4245576055289,14.4245576055289,13.985549330578,13.985549330578,2391.75446093239,0.0,1.0
2012-04-27,21.7,21.7,21.7,21.7,300,13.6092565234773,13.6092565234773,13.6092565234773,13.6092565234773,478.350892186477,0.0,1.0
2012-04-30,21.7,21.7,21.7,21.7,0,13.6092565234773,13.6092565234773,13.6092565234773,13.6092565234773,0,0.0,1.0
2012-05-01,22.73,22.73,22.73,22.73,100,14.2552258423336,14.2552258423336,14.2552258423336,14.2552258423336,159.450297395492,0.0,1.0
2012-05-02,23.0,23.0,22.98,22.98,300,14.4245576055289,14.4245576055289,14.4120145119589,14.4120145119589,478.350892186478,0.0,1.0
2012-05-03,22.99,23.0,21.85,22.8,5700,14.4182860587439,14.4245576055289,13.7033297252525,14.2991266698287,9088.66695154308,0.0,1.0
2012-05-04,22.99,23.0,22.9,22.9,300,14.4182860587439,14.4245576055289,14.3618421376788,14.3618421376788,478.350892186478,0.0,1.0
2012-05-07,22.99,22.99,22.99,22.99,0,14.4182860587439,14.4182860587439,14.4182860587439,14.4182860587439,0,0.0,1.0
2012-05-08,23.0,23.0,23.0,23.0,300,14.4245576055289,14.4245576055289,14.4245576055289,14.4245576055289,478.350892186478,0.0,1.0
2012-05-09,23.0,23.0,23.0,23.0,0,14.4245576055289,14.4245576055289,14.4245576055289,14.4245576055289,0,0.0,1.0
2012-05-10,24.01,24.78,22.34,23.0,10000,15.0579838308152,15.5408929332611,14.0106355177181,14.4245576055289,15945.0297395492,0.0,1.0
2012-05-11,23.83,23.83,23.83,23.83,200,14.9450959886849,14.9450959886849,14.9450959886849,14.9450959886849,318.900594790986,0.0,1.0
2012-05-14,23.83,23.83,23.83,23.83,0,14.9450959886849,14.9450959886849,14.9450959886849,14.9450959886849,0,0.0,1.0
2012-05-15,23.55,23.6,23.55,23.55,1200,14.7694926787046,14.8008504126297,14.7694926787046,14.7694926787046,1913.40356874591,0.0,1.0
2012-05-16,23.9599,23.9599,23.27,23.7,1000,15.0265633814223,15.0265633814223,14.5938893687242,14.8635658804798,1594.50297395492,0.0,1.0
2012-05-17,23.96,23.96,23.96,23.96,0,15.0266260968901,15.0266260968901,15.0266260968901,15.0266260968901,0,0.0,1.0
2012-05-18,23.96,23.96,23.96,23.96,0,15.0266260968901,15.0266260968901,15.0266260968901,15.0266260968901,0,0.0,1.0
2012-05-21,24.09,24.76,23.92,23.92,1200,15.1081562050953,15.5283498396911,15.0015399097501,15.0015399097501,1913.40356874591,0.0,1.0
2012-05-22,24.3,24.33,23.64,24.3,1600,15.2398586875805,15.2586733279356,14.8259365997697,15.2398586875805,2551.20475832789,0.0,1.0
2012-05-23,23.92,24.9,23.5,24.9,2900,15.0015399097501,15.6161514946813,14.7381349447795,15.6161514946813,4624.05862446928,0.0,1.0
2012-05-24,24.0,24.0,23.65,23.87,1200,15.0517122840302,15.0517122840302,14.8322081465547,14.970182175825,1913.40356874591,0.0,1.0
2012-05-25,24.25,24.25,24.0,24.0,1300,15.2085009536555,15.2085009536555,15.0517122840302,15.0517122840302,2072.8538661414,0.0,1.0
2012-05-29,24.3,24.31,23.85,24.25,1000,15.2398586875805,15.2461302343655,14.957639082255,15.2085009536555,1594.50297395493,0.0,1.0
2012-05-30,23.47,24.45,22.8,24.21,2800,14.7193203044245,15.3339318893557,14.2991266698287,15.1834147665154,4464.60832707379,0.0,1.0
2012-05-31,23.8,23.8,22.97,23.76,1500,14.9262813483299,14.9262813483299,14.4057429651739,14.9011951611899,2391.75446093239,0.0,1.0
2012-06-01,24.29,24.29,23.91,23.97,1400,15.2335871407955,15.2335871407955,14.995268362965,15.0328976436751,2232.3041635369,0.0,1.0
2012-06-04,23.8,24.04,23.0,24.04,2600,14.9262813483299,15.0767984711702,14.4245576055289,15.0767984711702,4145.70773228281,0.0,1.0
2012-06-05,26.65,27.0,24.8,25.0,2600,16.7136721820585,16.9331763195339,15.5534360268312,15.6788669625314,4145.70773228281,0.0,1.0
2012-06-06,25.9,26.5,25.9,26.5,1900,16.3718728822753,16.7511440687373,16.3718728822753,16.7511440687373,3005.76484766604,0.205,1.0
2012-06-07,25.4,25.4,25.4,25.4,100,16.0558135602237,16.0558135602237,16.0558135602237,16.0558135602237,158.19814987716,0.0,1.0
2012-06-08,25.43,25.43,25.43,25.43,300,16.0747771195468,16.0747771195468,16.0747771195468,16.0747771195468,474.594449631479,0.0,1.0
2012-06-11,24.54,25.55,23.34,24.5,4600,15.5121915262948,16.1506313568391,14.7536491533709,15.4869067805307,7277.11489434937,0.0,1.0
2012-06-12,24.56,24.56,24.55,24.55,400,15.5248338991769,15.5248338991769,15.5185127127359,15.5185127127359,632.79259950864,0.0,1.0
2012-06-13,24.61,24.61,24.61,24.61,100,15.5564398313821,15.5564398313821,15.5564398313821,15.5564398313821,158.19814987716,0.0,1.0
2012-06-14,23.0,24.99,22.06,24.99,6500,14.5387288143758,15.7966449161413,13.9445372889187,15.7966449161413,10282.8797420154,0.0,1.0
2012-06-15,22.75,23.225,22.04,22.55,4400,14.3806991533499,14.680955509299,13.9318949160366,14.2542754245293,6960.71859459505,0.0,1.0
2012-06-18,22.66,22.73,22.6,22.6,900,14.3238084753806,14.3680567804679,14.2858813567344,14.2858813567344,1423.78334889444,0.0,1.0
2012-06-19,22.19,22.6,22.0,22.6,2100,14.0267127126521,14.2858813567344,13.9066101702725,14.2858813567344,3322.16114742036,0.0,1.0
2012-06-20,22.31,24.0,22.15,23.8,2800,14.1025669499445,15.170847458479,14.001427966888,15.0444237296584,4429.54819656047,0.0,1.0
2012-06-21,22.2,22.32,22.05,22.32,900,14.0330338990931,14.1088881363855,13.9382161024776,14.1088881363855,1423.78334889444,0.0,1.0
2012-06-22,22.2,22.2,22.2,22.2,1,14.0330338990931,14.0330338990931,14.0330338990931,14.0330338990931,1.5819814987716,0.0,1.0
2012-06-25,22.375,22.375,22.375,22.375,400,14.1436546618112,14.1436546618112,14.1436546618112,14.1436546618112,632.79259950864,0.0,1.0
2012-06-26,22.38,22.38,22.38,22.38,13,14.1468152550317,14.1468152550317,14.1468152550317,14.1468152550317,20.5657594840308,0.0,1.0
2012-06-27,22.99,22.99,20.0,21.83,3000,14.5324076279347,14.5324076279347,12.6423728820659,13.7991500007749,4745.94449631481,0.0,1.0
2012-06-28,22.13,22.17,22.13,22.17,300,13.9887855940059,14.01407033977,13.9887855940059,14.01407033977,474.59444963148,0.0,1.0
2012-06-29,21.5,22.95,21.5,22.95,500,13.5905508482208,14.5071228821706,13.5905508482208,14.5071228821706,790.990749385801,0.0,1.0
2012-07-02,22.0,22.7499,21.59,21.59,2100,13.9066101702725,14.3806359414855,13.6474415261901,13.6474415261901,3322.16114742035,0.0,1.0
2012-07-03,22.75,23.0,21.4,22.18,3700,14.3806991533499,14.5387288143758,13.5273389838105,14.020391526211,5853.33154545493,0.0,1.0
2012-07-05,22.75,22.75,22.75,22.75,0,14.3806991533499,14.3806991533499,14.3806991533499,14.3806991533499,0,0.0,1.0
2012-07-06,22.53,22.84,22.53,22.84,700,14.2416330516472,14.4375898313192,14.2416330516472,14.4375898313192,1107.38704914012,0.0,1.0
2012-07-09,22.95,22.95,22.95,22.95,100,14.5071228821706,14.5071228821706,14.5071228821706,14.5071228821706,158.19814987716,0.0,1.0
2012-07-10,23.0,23.0,22.1,22.93,1300,14.5387288143758,14.5387288143758,13.9698220346828,14.4944805092885,2056.57594840307,0.0,1.0
2012-07-11,23.0,23.0,23.0,23.0,0,14.5387288143758,14.5387288143758,14.5387288143758,14.5387288143758,0,0.0,1.0
2012-07-12,23.0,23.0,23.0,23.0,0,14.5387288143758,14.5387288143758,14.5387288143758,14.5387288143758,0,0.0,1.0
2012-07-13,22.23,22.9,21.6,22.9,1200,14.0519974584162,14.4755169499654,13.6537627126311,14.4755169499654,1898.37779852592,0.0,1.0
2012-07-16,22.23,22.23,22.23,22.23,0,14.0519974584162,14.0519974584162,14.0519974584162,14.0519974584162,0,0.0,1.0
2012-07-17,21.7,21.7,21.56,21.56,400,13.7169745770415,13.7169745770415,13.628477966867,13.628477966867,632.792599508639,0.0,1.0
2012-07-18,21.8135,21.8135,21.79,21.79,700,13.7887200431472,13.7887200431472,13.7738652550108,13.7738652550108,1107.38704914012,0.0,1.0
2012-07-19,22.02,22.02,22.02,22.02,100,13.9192525431545,13.9192525431545,13.9192525431545,13.9192525431545,158.19814987716,0.0,1.0
2012-07-20,21.94,21.94,21.94,21.94,100,13.8686830516263,13.8686830516263,13.8686830516263,13.8686830516263,158.19814987716,0.0,1.0
2012-07-23,21.77,21.77,21.77,21.77,200,13.7612228821287,13.7612228821287,13.7612228821287,13.7612228821287,316.39629975432,0.0,1.0
2012-07-24,21.75,21.75,21.5,21.51,1900,13.7485805092466,13.7485805092466,13.5905508482208,13.5968720346618,3005.76484766605,0.0,1.0
2012-07-25,22.35,23.0,21.35,21.6,11700,14.1278516957086,14.5387288143758,13.4957330516053,13.6537627126311,18509.1835356277,0.0,1.0
2012-07-26,21.8,22.26,21.8,22.26,600,13.7801864414518,14.0709610177393,13.7801864414518,14.0709610177393,949.18889926296,0.0,1.0
2012-07-27,21.7,22.2,21.7,22.2,200,13.7169745770415,14.0330338990931,13.7169745770415,14.0330338990931,316.396299754319,0.0,1.0
2012-07-30,21.7,21.7,21.7,21.7,0,13.7169745770415,13.7169745770415,13.7169745770415,13.7169745770415,0,0.0,1.0
2012-07-31,21.63,21.66,21.63,21.66,200,13.6727262719542,13.6916898312773,13.6727262719542,13.6916898312773,316.396299754321,0.0,1.0
2012-08-01,21.7365,21.7365,21.7365,21.7365,200,13.7400469075512,13.7400469075512,13.7400469075512,13.7400469075512,316.396299754321,0.0,1.0
2012-08-02,21.05,21.32,21.0,21.32,1400,13.3060974583743,13.4767694922822,13.2744915261692,13.4767694922822,2214.77409828025,0.0,1.0
2012-08-03,21.0,21.0,21.0,21.0,300,13.2744915261692,13.2744915261692,13.2744915261692,13.2744915261692,474.594449631479,0.0,1.0
2012-08-06,21.06,21.06,21.04,21.05,400,13.3124186448154,13.3124186448154,13.2997762719333,13.3060974583743,632.792599508638,0.0,1.0
2012-08-07,21.5,21.5,21.01,21.01,604,13.5905508482208,13.5905508482208,13.2808127126102,13.2808127126102,955.516825258047,0.0,1.0
2012-08-08,21.5,21.5,21.5,21.5,0,13.5905508482208,13.5905508482208,13.5905508482208,13.5905508482208,0,0.0,1.0
2012-08-09,21.5,21.5,21.5,21.5,0,13.5905508482208,13.5905508482208,13.5905508482208,13.5905508482208,0,0.0,1.0
2012-08-10,21.5,21.5,21.5,21.5,0,13.5905508482208,13.5905508482208,13.5905508482208,13.5905508482208,0,0.0,1.0
2012-08-13,21.5,21.5,21.5,21.5,0,13.5905508482208,13.5905508482208,13.5905508482208,13.5905508482208,0,0.0,1.0
2012-08-14,21.5,21.5,21.5,21.5,400,13.5905508482208,13.5905508482208,13.5905508482208,13.5905508482208,632.792599508641,0.0,1.0
2012-08-15,21.5,21.66,21.5,21.53,3000,13.5905508482208,13.6916898312773,13.5905508482208,13.6095144075439,4745.9444963148,0.0,1.0
2012-08-16,21.5,21.5,21.5,21.5,0,13.5905508482208,13.5905508482208,13.5905508482208,13.5905508482208,0,0.0,1.0
2012-08-17,21.48,21.48,21.48,21.48,200,13.5779084753387,13.5779084753387,13.5779084753387,13.5779084753387,316.396299754321,0.0,1.0
2012-08-20,21.48,21.48,21.48,21.48,0,13.5779084753387,13.5779084753387,13.5779084753387,13.5779084753387,0,0.0,1.0
2012-08-21,21.3,21.3,21.3,21.3,500,13.4641271194002,13.4641271194002,13.4641271194002,13.4641271194002,790.990749385797,0.0,1.0
2012-08-22,21.3,21.3,21.3,21.3,0,13.4641271194002,13.4641271194002,13.4641271194002,13.4641271194002,0,0.0,1.0
2012-08-23,21.27,21.27,21.27,21.27,200,13.4451635600771,13.4451635600771,13.4451635600771,13.4451635600771,316.396299754319,0.0,1.0
2012-08-24,21.27,21.27,21.27,21.27,0,13.4451635600771,13.4451635600771,13.4451635600771,13.4451635600771,0,0.0,1.0
2012-08-27,21.27,21.27,21.27,21.27,100,13.4451635600771,13.4451635600771,13.4451635600771,13.4451635600771,158.198149877159,0.0,1.0
2012-08-28,22.9999,22.9999,22.9999,22.9999,300,14.5386656025113,14.5386656025113,14.5386656025113,14.5386656025113,474.594449631481,0.0,1.0
2012-08-29,23.0,23.0,23.0,23.0,0,14.5387288143758,14.5387288143758,14.5387288143758,14.5387288143758,0,0.0,1.0
2012-08-30,21.6,22.5,21.1,22.5,2400,13.6537627126311,14.2226694923241,13.3377033905795,14.2226694923241,3796.75559705185,0.0,1.0
2012-08-31,21.3685,21.45,21.3685,21.45,1500,13.5074272465212,13.5589449160156,13.5074272465212,13.5589449160156,2372.97224815741,0.0,1.0
2012-09-04,21.21,21.24,21.21,21.2117,700,13.4072364414309,13.426200000754,13.4072364414309,13.4083110431258,1107.38704914012,0.0,1.0
2012-09-05,21.21,21.21,21.21,21.21,0,13.4072364414309,13.4072364414309,13.4072364414309,13.4072364414309,0,0.0,1.0
2012-09-06,21.08,21.08,21.08,21.08,100,13.4546453397386,13.4546453397386,13.4546453397386,13.4546453397386,156.674512539842,0.205,1.0
2012-09-07,21.13,21.13,21.13,21.13,100,13.4865586351365,13.4865586351365,13.4865586351365,13.4865586351365,156.674512539841,0.0,1.0
2012-09-10,21.14,21.14,21.14,21.14,100,13.492941294216,13.492941294216,13.492941294216,13.492941294216,156.674512539842,0.0,1.0
2012-09-11,21.13,21.13,21.13,21.13,500,13.4865586351365,13.4865586351365,13.4865586351365,13.4865586351365,783.372562699207,0.0,1.0
2012-09-12,21.4,22.79,21.4,22.79,1300,13.6588904302849,14.5460800423455,13.6588904302849,14.5460800423455,2036.76866301795,0.0,1.0
2012-09-13,21.45,21.45,21.45,21.45,200,13.6908037256828,13.6908037256828,13.6908037256828,13.6908037256828,313.349025079683,0.0,1.0
2012-09-14,21.2008,21.39,21.2008,21.39,500,13.5317478614198,13.6525077712053,13.5317478614198,13.6525077712053,783.372562699211,0.0,1.0
2012-09-17,21.21,21.21,21.21,21.21,100,13.537619907773,13.537619907773,13.537619907773,13.537619907773,156.674512539842,0.0,1.0
2012-09-18,21.26,21.26,21.26,21.26,100,13.5695332031709,13.5695332031709,13.5695332031709,13.5695332031709,156.674512539842,0.0,1.0
2012-09-19,21.36,21.36,21.25,21.2501,500,13.6333597939666,13.6333597939666,13.5631505440913,13.5632143706821,783.372562699211,0.0,1.0
2012-09-20,21.5,21.9999,21.5,21.9999,800,13.7227170210806,14.0417861484685,13.7227170210806,14.0417861484685,1253.39610031874,0.0,1.0
2012-09-21,21.88,22.0,21.85,22.0,1300,13.9652580661044,14.0418499750593,13.9461100888657,14.0418499750593,2036.76866301794,0.0,1.0
2012-09-24,22.4,22.4,21.94,21.94,700,14.2971563382422,14.2971563382422,14.0035540205818,14.0035540205818,1096.72158777889,0.0,1.0
2012-09-25,21.85,21.85,21.85,21.85,300,13.9461100888657,13.9461100888657,13.9461100888657,13.9461100888657,470.023537619525,0.0,1.0
2012-09-26,22.16,22.16,22.16,22.16,13,14.1439725203324,14.1439725203324,14.1439725203324,14.1439725203324,20.3676866301795,0.0,1.0
2012-09-27,23.01,23.01,23.01,23.01,1,14.6864985420961,14.6864985420961,14.6864985420961,14.6864985420961,1.56674512539842,0.0,1.0
2012-09-28,22.25,23.19,21.83,22.81,1100,14.2014164520486,14.8013864055284,13.9333447707065,14.5588453605046,1723.41963793826,0.0,1.0
2012-10-01,21.8,21.85,21.8,21.85,600,13.9141967934678,13.9461100888657,13.9141967934678,13.9461100888657,940.047075239052,0.0,1.0
2012-10-02,23.7,23.7,22.88,22.88,3200,15.1269020185866,15.1269020185866,14.6035239740616,14.6035239740616,5013.58440127493,0.0,1.0
2012-10-03,23.7,23.7,23.7,23.7,0,15.1269020185866,15.1269020185866,15.1269020185866,15.1269020185866,0,0.0,1.0
2012-10-04,22.2,22.5,21.92,22.25,1600,14.1695031566507,14.3609829290379,13.9907887024227,14.2014164520486,2506.79220063747,0.0,1.0
2012-10-05,22.2,22.2,22.2,22.2,0,14.1695031566507,14.1695031566507,14.1695031566507,14.1695031566507,0,0.0,1.0
2012-10-08,22.5,22.5,22.0,22.06,1700,14.3609829290379,14.3609829290379,14.0418499750593,14.0801459295367,2663.46671317731,0.0,1.0
2012-10-09,23.5,23.5,23.0,23.44,1800,14.9992488369951,14.9992488369951,14.6801158830165,14.9609528825177,2820.14122571716,0.0,1.0
2012-10-10,23.4,23.4,23.4,23.4,0,14.9354222461994,14.9354222461994,14.9354222461994,14.9354222461994,0,0.0,1.0
2012-10-11,23.5,23.5,23.5,23.5,100,14.9992488369951,14.9992488369951,14.9992488369951,14.9992488369951,156.674512539842,0.0,1.0
2012-10-12,23.0,23.8,23.0,23.8,800,14.6801158830165,15.1907286093823,14.6801158830165,15.1907286093823,1253.39610031873,0.0,1.0
2012-10-15,24.87,24.87,23.5,23.5,6400,15.8736731308965,15.8736731308965,14.9992488369951,14.9992488369951,10027.1688025499,0.0,1.0
2012-10-16,24.19,24.19,24.15,24.19,2200,15.4396523134856,15.4396523134856,15.4141216771673,15.4396523134856,3446.83927587652,0.0,1.0
2012-10-17,24.19,24.19,24.19,24.19,0,15.4396523134856,15.4396523134856,15.4396523134856,15.4396523134856,0,0.0,1.0
2012-10-18,23.15,23.15,23.15,23.15,300,14.7758557692101,14.7758557692101,14.7758557692101,14.7758557692101,470.023537619525,0.0,1.0
2012-10-19,22.619,23.0,22.5,23.0,2600,14.4369365720848,14.6801158830165,14.3609829290379,14.6801158830165,4073.53732603589,0.0,1.0
2012-10-22,23.01,23.01,23.01,23.01,200,14.6864985420961,14.6864985420961,14.6864985420961,14.6864985420961,313.349025079683,0.0,1.0
2012-10-23,22.6,23.85,22.0301,22.0301,2400,14.4248095198336,15.2226419047802,14.0610617788888,14.0610617788888,3760.18830095621,0.0,1.0
2012-10-24,22.63,22.63,22.63,22.63,100,14.4439574970723,14.4439574970723,14.4439574970723,14.4439574970723,156.674512539842,0.0,1.0
2012-10-25,22.45,22.46,22.45,22.46,200,14.32906963364,14.3354522927196,14.32906963364,14.3354522927196,313.349025079684,0.0,1.0
2012-10-26,23.05,23.05,23.0,23.0,1200,14.7120291784144,14.7120291784144,14.6801158830165,14.6801158830165,1880.0941504781,0.0,1.0
2012-10-31,23.03,23.05,23.01,23.01,900,14.6992638602552,14.7120291784144,14.6864985420961,14.6864985420961,1410.07061285858,0.0,1.0
2012-11-01,23.03,23.03,23.03,23.03,25,14.6992638602552,14.6992638602552,14.6992638602552,14.6992638602552,39.1686281349605,0.0,1.0
2012-11-02,23.25,23.25,22.9322,23.03,600,14.8396823600058,14.8396823600058,14.636841454457,14.6992638602552,940.047075239052,0.0,1.0
2012-11-05,23.2,23.73,23.2,23.4,700,14.8077690646079,15.1460499958253,14.8077690646079,14.9354222461994,1096.7215877789,0.0,1.0
2012-11-06,23.2,23.2,23.2,23.2,0,14.8077690646079,14.8077690646079,14.8077690646079,14.8077690646079,0,0.0,1.0
2012-11-07,23.5,23.745,22.99,22.99,500,14.9992488369951,15.1556239844446,14.6737332239369,14.6737332239369,783.37256269921,0.0,1.0
2012-11-08,22.93,22.9301,22.93,22.9301,1000,14.6354372694595,14.6355010960503,14.6354372694595,14.6355010960503,1566.74512539842,0.0,1.0
2012-11-09,22.9999,23.5,22.252,23.5,1600,14.6800520564257,14.9992488369951,14.2026929838645,14.9992488369951,2506.79220063747,0.0,1.0
2012-11-12,22.259,22.76,22.25,22.76,700,14.2071608452202,14.5269320651068,14.2014164520486,14.5269320651068,1096.72158777889,0.0,1.0
2012-11-13,22.254,22.254,22.25,22.25,300,14.2039695156804,14.2039695156804,14.2014164520486,14.2014164520486,470.023537619525,0.0,1.0
2012-11-14,22.5,22.5,22.5,22.5,100,14.3609829290379,14.3609829290379,14.3609829290379,14.3609829290379,156.674512539842,0.0,1.0
2012-11-15,22.5,22.5,22.5,22.5,600,14.3609829290379,14.3609829290379,14.3609829290379,14.3609829290379,940.04707523905,0.0,1.0
2012-11-16,22.25,22.25,22.25,22.25,400,14.2014164520486,14.2014164520486,14.2014164520486,14.2014164520486,626.698050159366,0.0,1.0
2012-11-19,21.9999,21.9999,21.9999,21.9999,200,14.0417861484685,14.0417861484685,14.0417861484685,14.0417861484685,313.349025079683,0.0,1.0
2012-11-20,22.0,22.0,21.8,21.9,3600,14.0418499750593,14.0418499750593,13.9141967934678,13.9780233842635,5640.28245143429,0.0,1.0
2012-11-21,22.0,22.0,21.85,21.85,6600,14.0418499750593,14.0418499750593,13.9461100888657,13.9461100888657,10340.5178276295,0.0,1.0
2012-11-23,22.0,22.0,22.0,22.0,86,14.0418499750593,14.0418499750593,14.0418499750593,14.0418499750593,134.740080784264,0.0,1.0
2012-11-26,22.0,22.0,22.0,22.0,0,14.0418499750593,14.0418499750593,14.0418499750593,14.0418499750593,0,0.0,1.0
2012-11-27,22.0,22.31,22.0,22.1499,1700,14.0418499750593,14.239712406526,14.0418499750593,14.1375260346621,2663.4667131773,0.0,1.0
2012-11-28,22.0,22.0,22.0,22.0,0,14.0418499750593,14.0418499750593,14.0418499750593,14.0418499750593,0,0.0,1.0
2012-11-29,22.0,22.4849,22.0,22.4849,400,14.0418499750593,14.3513451138277,14.0418499750593,14.3513451138277,626.698050159366,0.0,1.0
2012-11-30,21.9,22.48,21.9,22.19,400,13.9780233842635,14.3482176108787,13.9780233842635,14.1631204975711,626.698050159369,0.0,1.0
2012-12-03,22.45,22.45,21.98,21.98,300,14.32906963364,14.32906963364,14.0290846569001,14.0290846569001,470.023537619526,0.0,1.0
2012-12-04,22.45,22.45,22.45,22.45,300,14.32906963364,14.32906963364,14.32906963364,14.32906963364,470.023537619526,0.0,1.0
2012-12-05,22.4,22.5,22.1901,22.5,600,14.2971563382422,14.3609829290379,14.1631843241619,14.3609829290379,940.047075239048,0.0,1.0
2012-12-06,22.4,22.4,22.4,22.4,22,14.4280008493734,14.4280008493734,14.4280008493734,14.4280008493734,34.1558061400725,0.205,1.0
2012-12-07,22.4,22.4,22.4,22.4,0,14.4280008493734,14.4280008493734,14.4280008493734,14.4280008493734,0,0.0,1.0
2012-12-10,21.81,22.43,21.81,22.43,300,14.0479776127158,14.4473240647967,14.0479776127158,14.4473240647967,465.760992819171,0.0,1.0
2012-12-11,21.8,22.12,21.8,22.12,2300,14.041536540908,14.2476508387562,14.041536540908,14.2476508387562,3570.83427828032,0.0,1.0
2012-12-12,21.8,21.8,21.8,21.8,800,14.041536540908,14.041536540908,14.041536540908,14.041536540908,1242.02931418446,0.0,1.0
2012-12-13,22.0,22.0,21.98,21.9999,1100,14.1703579770631,14.1703579770631,14.1574758334476,14.1702935663451,1707.79030700364,0.0,1.0
2012-12-14,21.85,21.85,21.85,21.85,1,14.0737418999468,14.0737418999468,14.0737418999468,14.0737418999468,1.55253664273057,0.0,1.0
2012-12-17,22.0,22.0,22.0,22.0,114,14.1703579770631,14.1703579770631,14.1703579770631,14.1703579770631,176.989177271286,0.0,1.0
2012-12-18,21.8,21.8001,21.58,21.58,3300,14.041536540908,14.0416009516261,13.8998329611374,13.8998329611374,5123.3709210109,0.0,1.0
2012-12-19,21.6,21.72,21.6,21.6,2600,13.9127151047529,13.990007966446,13.9127151047529,13.9127151047529,4036.59527109949,0.0,1.0
2012-12-20,21.64,22.0,21.6,21.9899,3600,13.9384793919839,14.1703579770631,13.9127151047529,14.1638524945373,5589.13191383007,0.0,1.0
2012-12-21,21.35,21.6,21.25,21.53,6100,13.751688309559,13.9127151047529,13.6872775914815,13.8676276020986,9470.4735206565,0.0,1.0
2012-12-24,21.3176,21.37,21.3176,21.37,5700,13.7308192369019,13.7645704531745,13.7308192369019,13.7645704531745,8849.45886356425,0.0,1.0
2012-12-26,21.21,21.45,21.21,21.34,6600,13.6615133042504,13.8160990276366,13.6615133042504,13.7452472377513,10246.7418420218,0.0,1.0
2012-12-27,21.03,21.95,21.01,21.95,1100,13.5455740117108,14.1381526180244,13.5326918680953,14.1381526180244,1707.79030700363,0.0,1.0
2012-12-28,21.3,21.3,20.97,20.97,11300,13.7194829505202,13.7194829505202,13.5069275808643,13.5069275808643,17543.6640628555,0.0,1.0
2012-12-31,20.75,20.75,20.51,20.51,300,13.3652240010937,13.3652240010937,13.2106382777075,13.2106382777075,465.76099281917,0.0,1.0
2013-01-02,20.85,20.85,20.85,20.85,0,13.4296347191712,13.4296347191712,13.4296347191712,13.4296347191712,0,0.0,1.0
2013-01-03,21.964,21.964,20.8,20.82,1000,14.1471701185552,14.1471701185552,13.3974293601324,13.4103115037479,1552.53664273057,0.0,1.0
2013-01-04,21.11,21.75,20.8,21.75,1100,13.5971025861729,14.0093311818692,13.3974293601324,14.0093311818692,1707.79030700362,0.0,1.0
2013-01-07,21.0,21.0,21.0,21.0,100,13.5262507962876,13.5262507962876,13.5262507962876,13.5262507962876,155.253664273057,0.0,1.0
2013-01-08,21.0,21.0,21.0,21.0,0,13.5262507962876,13.5262507962876,13.5262507962876,13.5262507962876,0,0.0,1.0
2013-01-09,21.05,22.0925,20.8001,22.0925,1500,13.5584561553263,14.2299378912849,13.3974937708505,14.2299378912849,2328.80496409586,0.0,1.0
2013-01-10,21.0,21.0,20.8,20.97,700,13.5262507962876,13.5262507962876,13.3974293601324,13.5069275808643,1086.7756499114,0.0,1.0
2013-01-11,21.0001,21.9,21.0001,21.9,1400,13.5263152070056,14.1059472589856,13.5263152070056,14.1059472589856,2173.55129982281,0.0,1.0
2013-01-14,21.33,21.33,21.33,21.33,100,13.7388061659435,13.7388061659435,13.7388061659435,13.7388061659435,155.253664273057,0.0,1.0
2013-01-15,21.33,21.33,21.33,21.33,200,13.7388061659435,13.7388061659435,13.7388061659435,13.7388061659435,310.507328546114,0.0,1.0
2013-01-16,21.0001,21.28,21.0001,21.28,600,13.5263152070056,13.7066008069047,13.5263152070056,13.7066008069047,931.521985638345,0.0,1.0
2013-01-17,21.0,21.0,21.0,21.0,33,13.5262507962876,13.5262507962876,13.5262507962876,13.5262507962876,51.2337092101087,0.0,1.0
2013-01-18,21.49,21.49,21.01,21.01,700,13.8418633148676,13.8418633148676,13.5326918680953,13.5326918680953,1086.7756499114,0.0,1.0
2013-01-22,21.4,21.499,21.0,21.0,1300,13.7838936685978,13.8476602794946,13.5262507962876,13.5262507962876,2018.29763554974,0.0,1.0
2013-01-23,21.03,21.03,21.03,21.03,300,13.5455740117108,13.5455740117108,13.5455740117108,13.5455740117108,465.760992819172,0.0,1.0
2013-01-24,21.482,21.5,21.01,21.01,1500,13.8367104574214,13.8483043866754,13.5326918680953,13.5326918680953,2328.80496409586,0.0,1.0
2013-01-25,21.0,21.25,21.0,21.06,3300,13.5262507962876,13.6872775914815,13.5262507962876,13.5648972271341,5123.37092101087,0.0,1.0
2013-01-28,20.8001,21.0,20.61,20.61,2100,13.3974937708505,13.5262507962876,13.2750489957851,13.2750489957851,3260.3269497342,0.0,1.0
2013-01-29,21.0999,21.0999,20.85,20.85,6300,13.590597103647,13.590597103647,13.4296347191712,13.4296347191712,9780.98084920263,0.0,1.0
2013-01-30,21.0,21.15,20.97,20.97,2900,13.5262507962876,13.6228668734039,13.5069275808643,13.5069275808643,4502.35626391864,0.0,1.0
2013-01-31,21.1128,21.37,20.93,20.93,1400,13.598906086279,13.7645704531745,13.4811632936333,13.4811632936333,2173.55129982281,0.0,1.0
2013-02-01,21.15,21.17,21.12,21.17,700,13.6228668734039,13.6357490170194,13.6035436579806,13.6357490170194,1086.7756499114,0.0,1.0
2013-02-04,21.32,21.32,21.11,21.11,800,13.7323650941357,13.7323650941357,13.5971025861729,13.5971025861729,1242.02931418446,0.0,1.0
2013-02-05,21.23,21.28,21.23,21.28,400,13.6743954478659,13.7066008069047,13.6743954478659,13.7066008069047,621.014657092231,0.0,1.0
2013-02-06,21.23,21.23,21.23,21.23,200,13.6743954478659,13.6743954478659,13.6743954478659,13.6743954478659,310.507328546115,0.0,1.0
2013-02-07,21.47,21.47,21.47,21.47,200,13.8289811712521,13.8289811712521,13.8289811712521,13.8289811712521,310.507328546114,0.0,1.0
2013-02-08,21.5,21.5,21.45,21.46,600,13.8483043866754,13.8483043866754,13.8160990276366,13.8225400994443,931.52198563834,0.0,1.0
2013-02-11,21.5,21.5,21.49,21.5,500,13.8483043866754,13.8483043866754,13.8418633148676,13.8483043866754,776.268321365283,0.0,1.0
2013-02-12,21.5,21.5,21.4999,21.5,4800,13.8483043866754,13.8483043866754,13.8482399759573,13.8483043866754,7452.17588510672,0.0,1.0
2013-02-13,21.2708,21.2708,21.2708,21.2708,200,13.7006750208416,13.7006750208416,13.7006750208416,13.7006750208416,310.507328546114,0.0,1.0
2013-02-14,21.84,21.84,21.4534,21.5,1300,14.0673008281391,14.0673008281391,13.8182889920512,13.8483043866754,2018.29763554974,0.0,1.0
2013-02-15,21.4,21.4,21.4,21.4,100,13.7838936685978,13.7838936685978,13.7838936685978,13.7838936685978,155.253664273057,0.0,1.0
2013-02-19,21.8,22.4999,21.45,21.5,3400,14.041536540908,14.4923471567329,13.8160990276366,13.8483043866754,5278.62458528396,0.0,1.0
2013-02-20,21.62,21.908,21.62,21.908,500,13.9255972483684,14.1111001164318,13.9255972483684,14.1111001164318,776.268321365287,0.0,1.0
2013-02-21,21.68,21.9,21.63,21.63,1400,13.964243679215,14.1059472589856,13.9320383201762,13.9320383201762,2173.55129982279,0.0,1.0
2013-02-22,22.6,22.6,21.07,21.07,3100,14.5568222855285,14.5568222855285,13.5713382989418,13.5713382989418,4812.86359246478,0.0,1.0
2013-02-25,22.25,22.57,21.58,22.57,1500,14.331384772257,14.5374990701052,13.8998329611374,14.5374990701052,2328.80496409587,0.0,1.0
2013-02-26,21.56,21.56,21.56,21.56,200,13.8869508175219,13.8869508175219,13.8869508175219,13.8869508175219,310.507328546114,0.0,1.0
2013-02-27,21.56,21.56,21.55,21.56,800,13.8869508175219,13.8869508175219,13.8805097457141,13.8869508175219,1242.02931418446,0.0,1.0
2013-02-28,21.55,21.728,21.49,21.49,4100,13.8805097457141,13.9951608238922,13.8418633148676,13.8418633148676,6365.40023519536,0.0,1.0
2013-03-01,21.98,21.98,21.98,21.98,200,14.1574758334476,14.1574758334476,14.1574758334476,14.1574758334476,310.507328546115,0.0,1.0
2013-03-04,21.7,21.98,21.7,21.98,14,13.9771258228305,14.1574758334476,13.9771258228305,14.1574758334476,21.735512998228,0.0,1.0
2013-03-05,22.16,22.18,21.85,21.85,2500,14.2734151259872,14.2862972696028,14.0737418999468,14.0737418999468,3881.34160682644,0.0,1.0
2013-03-06,22.16,22.16,22.16,22.16,0,14.4086776339501,14.4086776339501,14.4086776339501,14.4086776339501,0,0.21,1.0
2013-03-07,22.0,22.01,22.0,22.01,1600,14.3046438604198,14.3111459712654,14.3046438604198,14.3111459712654,2460.73934754828,0.0,1.0
2013-03-08,21.9,21.9,21.875,21.875,700,14.2396227519633,14.2396227519633,14.2233674748492,14.2233674748492,1076.57346455238,0.0,1.0
2013-03-11,21.9,21.9,21.9,21.9,59,14.2396227519633,14.2396227519633,14.2396227519633,14.2396227519633,90.7397634408433,0.0,1.0
2013-03-12,21.9236,21.9236,21.51,21.87,1200,14.2549677335591,14.2549677335591,13.9860404289832,14.2201164194264,1845.55451066121,0.0,1.0
2013-03-13,21.92,21.92,21.92,21.92,49,14.2526269736546,14.2526269736546,14.2526269736546,14.2526269736546,75.3601425186664,0.0,1.0
2013-03-14,22.0,22.0,22.0,22.0,500,14.3046438604198,14.3046438604198,14.3046438604198,14.3046438604198,768.981046108839,0.0,1.0
2013-03-15,21.55,21.86,21.5,21.86,1300,14.0120488723658,14.2136143085808,13.9795383181375,14.2136143085808,1999.35071988298,0.0,1.0
2013-03-18,21.93,22.0,21.51,21.53,1500,14.2591290845003,14.3046438604198,13.9860404289832,13.9990446506745,2306.94313832651,0.0,1.0
2013-03-19,21.7601,22.0,21.56,21.56,900,14.1486582212328,14.3046438604198,14.0185509832114,14.0185509832114,1384.16588299591,0.0,1.0
2013-03-20,21.9862,21.9999,21.5,21.9999,3200,14.2956709474528,14.3045788393113,13.9795383181375,14.3045788393113,4921.47869509657,0.0,1.0
2013-03-21,21.86,21.86,21.86,21.86,300,14.2136143085808,14.2136143085808,14.2136143085808,14.2136143085808,461.388627665302,0.0,1.0
2013-03-22,21.675,21.83,21.5,21.825,600,14.0933252579363,14.1941079760438,13.9795383181375,14.190856920621,922.777255330609,0.0,1.0
2013-03-25,22.48,22.48,21.7,21.74,7700,14.6167451810108,14.6167451810108,14.1095805350504,14.135588978433,11842.3081100761,0.0,1.0
2013-03-26,22.355,22.45,22.06,22.06,6600,14.5354687954402,14.5972388484738,14.3436565254937,14.3436565254937,10150.5498086367,0.0,1.0
2013-03-27,21.7,21.95,21.7,21.95,1000,14.1095805350504,14.2721333061916,14.1095805350504,14.2721333061916,1537.96209221768,0.0,1.0
2013-03-28,21.998,22.35,21.53,21.65,2500,14.3033434382507,14.5322177400174,13.9990446506745,14.0770699808222,3844.90523054419,0.0,1.0
2013-04-01,22.0,22.0,22.0,22.0,0,14.3046438604198,14.3046438604198,14.3046438604198,14.3046438604198,0,0.0,1.0
2013-04-02,22.0401,22.0401,22.0,22.0,300,14.3307173249108,14.3307173249108,14.3046438604198,14.3046438604198,461.388627665305,0.0,1.0
2013-04-03,22.04,22.04,22.04,22.04,62,14.3306523038024,14.3306523038024,14.3306523038024,14.3306523038024,95.3536497174959,0.0,1.0
2013-04-04,21.81,21.81,21.51,21.81,800,14.1811037543525,14.1811037543525,13.9860404289832,14.1811037543525,1230.36967377415,0.0,1.0
2013-04-05,22.24,22.24,21.5001,21.5001,600,14.4606945207153,14.4606945207153,13.979603339246,13.979603339246,922.777255330606,0.0,1.0
2013-04-08,21.75,22.19,21.55,21.68,800,14.1420910892787,14.4281839664871,14.0120488723658,14.0965763133591,1230.36967377414,0.0,1.0
2013-04-09,22.09,22.24,21.52,21.74,700,14.3631628580306,14.4606945207153,13.9925425398288,14.135588978433,1076.57346455238,0.0,1.0
2013-04-10,21.6,22.11,21.6,22.11,700,14.044559426594,14.3761670797219,14.044559426594,14.3761670797219,1076.57346455237,0.0,1.0
2013-04-11,21.56,21.66,21.56,21.66,500,14.0185509832114,14.0835720916679,14.0185509832114,14.0835720916679,768.981046108839,0.0,1.0
2013-04-12,21.61,21.982,21.61,21.61,800,14.0510615374396,14.2929400608976,14.0510615374396,14.0510615374396,1230.36967377415,0.0,1.0
2013-04-15,21.9721,22.0,21.74,21.74,2300,14.2865029711604,14.3046438604198,14.135588978433,14.135588978433,3537.31281210067,0.0,1.0
2013-04-16,21.97,21.97,21.94,21.97,1900,14.2851375278829,14.2851375278829,14.2656311953459,14.2851375278829,2922.12797521358,0.0,1.0
2013-04-17,21.97,21.97,21.97,21.97,0,14.2851375278829,14.2851375278829,14.2851375278829,14.2851375278829,0,0.0,1.0
2013-04-18,21.793,21.793,21.793,21.793,200,14.1700501659149,14.1700501659149,14.1700501659149,14.1700501659149,307.592418443537,0.0,1.0
2013-04-19,22.19,22.19,21.99,21.99,800,14.4281839664871,14.4281839664871,14.2981417495742,14.2981417495742,1230.36967377414,0.0,1.0
2013-04-22,22.179,22.179,22.179,22.179,100,14.4210316445568,14.4210316445568,14.4210316445568,14.4210316445568,153.796209221768,0.0,1.0
2013-04-23,21.999,22.0,21.8,22.0,2600,14.3039936493352,14.3046438604198,14.1746016435069,14.3046438604198,3998.70143976597,0.0,1.0
2013-04-24,22.0,22.0,22.0,22.0,19,14.3046438604198,14.3046438604198,14.3046438604198,14.3046438604198,29.2212797521359,0.0,1.0
2013-04-25,22.1,22.1,21.6465,21.6465,700,14.3696649688763,14.3696649688763,14.0747942420262,14.0747942420262,1076.57346455237,0.0,1.0
2013-04-26,22.1,22.1,22.05,22.1,500,14.3696649688763,14.3696649688763,14.337154414648,14.3696649688763,768.981046108837,0.0,1.0
2013-04-29,21.7501,21.7501,21.7501,21.7501,200,14.1421561103871,14.1421561103871,14.1421561103871,14.1421561103871,307.592418443536,0.0,1.0
2013-04-30,21.75,21.75,21.75,21.75,200,14.1420910892787,14.1420910892787,14.1420910892787,14.1420910892787,307.592418443535,0.0,1.0
2013-05-01,22.33,22.34,21.88,21.88,700,14.5192135183261,14.5257156291717,14.2266185302721,14.2266185302721,1076.57346455237,0.0,1.0
2013-05-02,21.77,22.27,21.63,21.83,2700,14.15509531097,14.4802008532522,14.0640657591309,14.1941079760438,4152.49764898772,0.0,1.0
2013-05-03,21.738,21.738,21.738,21.738,300,14.1342885562639,14.1342885562639,14.1342885562639,14.1342885562639,461.388627665303,0.0,1.0
2013-05-06,21.72,21.72,21.72,21.72,200,14.1225847567417,14.1225847567417,14.1225847567417,14.1225847567417,307.592418443536,0.0,1.0
2013-05-07,21.75,21.95,21.75,21.88,900,14.1420910892787,14.2721333061916,14.1420910892787,14.2266185302721,1384.16588299591,0.0,1.0
2013-05-08,21.75,21.75,21.75,21.75,0,14.1420910892787,14.1420910892787,14.1420910892787,14.1420910892787,0,0.0,1.0
2013-05-09,21.9899,21.9899,21.75,21.75,500,14.2980767284657,14.2980767284657,14.1420910892787,14.1420910892787,768.981046108839,0.0,1.0
2013-05-10,21.95,21.99,21.95,21.99,400,14.2721333061916,14.2981417495742,14.2721333061916,14.2981417495742,615.18483688707,0.0,1.0
2013-05-13,21.9999,22.0,21.75,21.75,2200,14.3045788393113,14.3046438604198,14.1420910892787,14.1420910892787,3383.5166028789,0.0,1.0
2013-05-14,21.7952,21.7952,21.7952,21.7952,500,14.171480630301,14.171480630301,14.171480630301,14.171480630301,768.981046108838,0.0,1.0
2013-05-15,21.8,21.8,21.8,21.8,12,14.1746016435069,14.1746016435069,14.1746016435069,14.1746016435069,18.4555451066121,0.0,1.0
2013-05-16,21.94,22.0,21.94,21.999,600,14.2656311953459,14.3046438604198,14.2656311953459,14.3039936493352,922.777255330609,0.0,1.0
2013-05-17,21.82,21.9899,21.5,21.8836,2200,14.1876058651982,14.2980767284657,13.9795383181375,14.2289592901765,3383.51660287889,0.0,1.0
2013-05-20,21.82,21.82,21.82,21.82,18,14.1876058651982,14.1876058651982,14.1876058651982,14.1876058651982,27.6833176599182,0.0,1.0
2013-05-21,21.67,21.99,21.52,21.63,2000,14.0900742025135,14.2981417495742,13.9925425398288,14.0640657591309,3075.92418443536,0.0,1.0
2013-05-22,21.5632,21.99,21.5632,21.85,5100,14.020631658682,14.2981417495742,14.020631658682,14.2071121977351,7843.60667031016,0.0,1.0
2013-05-23,21.84,21.84,21.81,21.81,300,14.2006100868895,14.2006100868895,14.1811037543525,14.1811037543525,461.388627665303,0.0,1.0
2013-05-24,21.84,21.84,21.84,21.84,3,14.2006100868895,14.2006100868895,14.2006100868895,14.2006100868895,4.61388627665303,0.0,1.0
2013-05-28,22.0,22.0,21.6,21.6,1100,14.3046438604198,14.3046438604198,14.044559426594,14.044559426594,1691.75830143945,0.0,1.0
2013-05-29,22.0,22.0,21.99,22.0,2500,14.3046438604198,14.3046438604198,14.2981417495742,14.3046438604198,3844.9052305442,0.0,1.0
2013-05-30,21.85,22.0,21.85,22.0,400,14.2071121977351,14.3046438604198,14.2071121977351,14.3046438604198,615.184836887072,0.0,1.0
2013-05-31,21.97,22.0,21.75,22.0,1700,14.2851375278829,14.3046438604198,14.1420910892787,14.3046438604198,2614.53555677005,0.0,1.0
2013-06-03,22.0,22.0,21.925,22.0,1600,14.3046438604198,14.3046438604198,14.2558780290775,14.3046438604198,2460.73934754828,0.0,1.0
2013-06-04,21.89,22.0,21.869,22.0,800,14.2331206411177,14.3046438604198,14.2194662083418,14.3046438604198,1230.36967377414,0.0,1.0
2013-06-05,21.9999,22.0,21.98,21.99,4600,14.3045788393113,14.3046438604198,14.2916396387285,14.2981417495742,7074.62562420134,0.0,1.0
2013-06-06,21.98,22.0,21.586,21.92,1600,14.4281839664871,14.4413124323346,14.1695531892898,14.3887985689443,2437.45159347053,0.21,1.0
2013-06-07,22.0,22.0,21.85,21.85,5300,14.4413124323346,14.4413124323346,14.3428489384778,14.3428489384778,8074.05840337119,0.0,1.0
2013-06-10,21.5401,21.5401,21.5401,21.5401,1000,14.1394233601696,14.1394233601696,14.1394233601696,14.1394233601696,1523.40724591909,0.0,1.0
2013-06-11,21.72,21.72,21.72,21.72,300,14.2575139104686,14.2575139104686,14.2575139104686,14.2575139104686,457.022173775725,0.0,1.0
2013-06-12,21.72,21.72,21.72,21.72,0,14.2575139104686,14.2575139104686,14.2575139104686,14.2575139104686,0,0.0,1.0
2013-06-13,21.72,21.72,21.72,21.72,0,14.2575139104686,14.2575139104686,14.2575139104686,14.2575139104686,0,0.0,1.0
2013-06-14,21.72,21.72,21.72,21.72,0,14.2575139104686,14.2575139104686,14.2575139104686,14.2575139104686,0,0.0,1.0
2013-06-17,21.98,21.98,21.73,21.73,400,14.4281839664871,14.4281839664871,14.2640781433924,14.2640781433924,609.362898367634,0.0,1.0
2013-06-18,21.98,21.98,21.98,21.98,0,14.4281839664871,14.4281839664871,14.4281839664871,14.4281839664871,0,0.0,1.0
2013-06-19,21.98,21.98,21.98,21.98,0,14.4281839664871,14.4281839664871,14.4281839664871,14.4281839664871,0,0.0,1.0
2013-06-20,22.0,22.0,21.9999,22.0,800,14.4413124323346,14.4413124323346,14.4412467900054,14.4413124323346,1218.72579673527,0.0,1.0
2013-06-21,21.97,21.97,21.7501,21.7501,1000,14.4216197335633,14.4216197335633,14.2772722515692,14.2772722515692,1523.40724591909,0.0,1.0
2013-06-24,21.83,22.0,21.6,22.0,3500,14.3297204726302,14.4413124323346,14.1787431153831,14.4413124323346,5331.92536071682,0.0,1.0
2013-06-25,21.8,21.83,21.8,21.83,300,14.3100277738589,14.3297204726302,14.3100277738589,14.3297204726302,457.022173775725,0.0,1.0
2013-06-26,21.8,21.98,21.8,21.8,1400,14.3100277738589,14.4281839664871,14.3100277738589,14.3100277738589,2132.77014428672,0.0,1.0
2013-06-27,21.94,21.94,21.8,21.8,300,14.4019270347919,14.4019270347919,14.3100277738589,14.3100277738589,457.022173775727,0.0,1.0
2013-06-28,22.0,22.0,21.9,21.9,9200,14.4413124323346,14.4413124323346,14.3756701030968,14.3756701030968,14015.3466624556,0.0,1.0
2013-07-01,22.03,22.25,21.95,21.95,6300,14.461005131106,14.6054182554294,14.4084912677157,14.4084912677157,9597.46564929026,0.0,1.0
2013-07-02,22.05,22.08,22.05,22.08,300,14.4741335969536,14.4938262957249,14.4741335969536,14.4938262957249,457.022173775726,0.0,1.0
2013-07-03,22.25,22.25,22.06,22.06,700,14.6054182554294,14.6054182554294,14.4806978298774,14.4806978298774,1066.38507214336,0.0,1.0
2013-07-05,22.5,22.5,22.25,22.25,600,14.7695240785241,14.7695240785241,14.6054182554294,14.6054182554294,914.044347551451,0.0,1.0
2013-07-08,22.46,22.5,22.46,22.5,700,14.7432671468289,14.7695240785241,14.7432671468289,14.7695240785241,1066.38507214336,0.0,1.0
2013-07-09,22.07,22.07,22.06,22.06,1100,14.4872620628012,14.4872620628012,14.4806978298774,14.4806978298774,1675.74797051099,0.0,1.0
2013-07-10,22.02,22.08,22.0,22.05,6600,14.4544408981822,14.4938262957249,14.4413124323346,14.4741335969536,10054.487823066,0.0,1.0
2013-07-11,22.05,22.42,22.0,22.0,10000,14.4741335969536,14.7170102151338,14.4413124323346,14.4413124323346,15234.0724591909,0.0,1.0
2013-07-12,22.05,22.05,22.05,22.05,0,14.4741335969536,14.4741335969536,14.4741335969536,14.4741335969536,0,0.0,1.0
2013-07-15,22.01,22.01,22.01,22.01,100,14.4478766652584,14.4478766652584,14.4478766652584,14.4478766652584,152.340724591909,0.0,1.0
2013-07-16,22.27,22.44,22.05,22.05,4800,14.6185467212769,14.7301386809813,14.4741335969536,14.4741335969536,7312.35478041164,0.0,1.0
2013-07-17,22.25,22.29,22.0541,22.25,2800,14.6054182554294,14.6316751871245,14.4768249324523,14.6054182554294,4265.54028857343,0.0,1.0
2013-07-18,22.36,22.47,22.11,22.11,1400,14.677624817591,14.7498313797527,14.5135189944963,14.5135189944963,2132.77014428673,0.0,1.0
2013-07-19,22.36,22.36,22.36,22.36,0,14.677624817591,14.677624817591,14.677624817591,14.677624817591,0,0.0,1.0
2013-07-22,22.0,22.05,22.0,22.05,1500,14.4413124323346,14.4741335969536,14.4413124323346,14.4741335969536,2285.11086887864,0.0,1.0
2013-07-23,22.082,22.42,21.5,22.07,4200,14.4951391423097,14.7170102151338,14.1131007861452,14.4872620628012,6398.31043286017,0.0,1.0
2013-07-24,22.16,22.16,22.16,22.16,200,14.5463401591153,14.5463401591153,14.5463401591153,14.5463401591153,304.681449183817,0.0,1.0
2013-07-25,22.379,22.3799,22.379,22.3799,800,14.6900968601462,14.6906876411094,14.6900968601462,14.6906876411094,1218.72579673527,0.0,1.0
2013-07-26,22.46,22.46,22.19,22.41,1000,14.7432671468289,14.7432671468289,14.5660328578866,14.71044598221,1523.40724591909,0.0,1.0
2013-07-29,22.44,22.45,22.4,22.44,1200,14.7301386809813,14.7367029139051,14.7038817492862,14.7301386809813,1828.08869510291,0.0,1.0
2013-07-30,22.05,22.47,22.05,22.47,1200,14.4741335969536,14.7498313797527,14.4741335969536,14.7498313797527,1828.0886951029,0.0,1.0
2013-07-31,22.48,22.48,22.39,22.45,800,14.7563956126765,14.7563956126765,14.6973175163624,14.7367029139051,1218.72579673527,0.0,1.0
2013-08-01,22.88,23.2699,22.47,22.47,4800,15.018964929628,15.2749043713265,14.7498313797527,14.7498313797527,7312.35478041164,0.0,1.0
2013-08-02,23.25,23.25,22.421,23.23,1900,15.2618415478082,15.2618415478082,14.7176666384261,15.2487130819606,2894.47376724627,0.0,1.0
2013-08-05,23.0,23.3,23.0,23.24,4700,15.0977357247135,15.2946627124271,15.0977357247135,15.2552773148844,7160.01405581971,0.0,1.0
2013-08-06,23.19,23.55,22.58,23.3,700,15.2224561502655,15.4587685355219,14.8220379419144,15.2946627124271,1066.38507214336,0.0,1.0
2013-08-07,23.4999,23.5,23.4999,23.5,400,15.4258817285737,15.4259473709029,15.4258817285737,15.4259473709029,609.362898367634,0.0,1.0
2013-08-08,23.5,23.5,22.52,23.5,2000,15.4259473709029,15.4259473709029,14.7826525443716,15.4259473709029,3046.81449183818,0.0,1.0
2013-08-09,23.3,23.98,23.3,23.68,500,15.2946627124271,15.7410305512448,15.2946627124271,15.5441035635311,761.703622959546,0.0,1.0
2013-08-12,23.5998,24.0,23.5998,24.0,200,15.4914584154823,15.7541590170923,15.4914584154823,15.7541590170923,304.681449183818,0.0,1.0
2013-08-13,23.5,23.5,23.5,23.5,700,15.4259473709029,15.4259473709029,15.4259473709029,15.4259473709029,1066.38507214336,0.0,1.0
2013-08-14,24.71,24.94,23.5,23.5,3400,16.2202195546813,16.3711969119285,15.4259473709029,15.4259473709029,5179.5846361249,0.0,1.0
2013-08-15,24.0,24.63,23.43,23.43,6000,15.7541590170923,16.167705691291,15.3799977404364,15.3799977404364,9140.44347551455,0.0,1.0
2013-08-16,23.96,24.16,23.64,23.64,800,15.7279020853972,15.8591867438729,15.5178466318359,15.5178466318359,1218.72579673527,0.0,1.0
2013-08-19,23.9699,24.65,23.1515,24.16,1500,15.7344006759917,16.1808341571386,15.1971838535089,15.8591867438729,2285.11086887864,0.0,1.0
2013-08-20,23.95,23.95,23.89,23.89,600,15.7213378524734,15.7213378524734,15.6819524549307,15.6819524549307,914.044347551452,0.0,1.0
2013-08-21,23.76,23.88,23.76,23.88,300,15.5966174269214,15.6753882220069,15.5966174269214,15.6753882220069,457.022173775727,0.0,1.0
2013-08-22,23.78,23.78,22.8,23.63,4100,15.609745892769,15.609745892769,14.9664510662377,15.5112823989122,6245.96970826826,0.0,1.0
2013-08-23,23.79,23.79,23.2,23.78,1400,15.6163101256928,15.6163101256928,15.2290203831893,15.609745892769,2132.77014428672,0.0,1.0
2013-08-26,23.7999,23.7999,23.7999,23.7999,100,15.6228087162873,15.6228087162873,15.6228087162873,15.6228087162873,152.340724591909,0.0,1.0
2013-08-27,23.77,23.77,23.77,23.77,300,15.6031816598452,15.6031816598452,15.6031816598452,15.6031816598452,457.022173775726,0.0,1.0
2013-08-28,23.78,23.79,23.7,23.79,1200,15.609745892769,15.6163101256928,15.5572320293787,15.6163101256928,1828.0886951029,0.0,1.0
2013-08-29,23.8,24.25,23.79,23.79,2800,15.6228743586166,15.918264840187,15.6163101256928,15.6163101256928,4265.54028857344,0.0,1.0
2013-08-30,23.69,24.05,23.34,23.34,1300,15.5506677964549,15.7869801817113,15.3209196441223,15.3209196441223,1980.42941969481,0.0,1.0
2013-09-03,23.76,24.92,23.76,24.07,700,15.5966174269214,16.3580684460809,15.5966174269214,15.8001086475589,1066.38507214336,0.0,1.0
2013-09-04,23.76,23.76,23.76,23.76,2,15.5966174269214,15.5966174269214,15.5966174269214,15.5966174269214,3.04681449183818,0.0,1.0
2013-09-05,23.1,23.1,23.1,23.1,600,15.1633780539514,15.1633780539514,15.1633780539514,15.1633780539514,914.044347551451,0.0,1.0
2013-09-06,23.04,23.16,23.04,23.16,900,15.2618415478082,15.3413303058697,15.2618415478082,15.3413303058697,1358.68269468293,0.21,1.0
2013-09-09,22.38,23.0,22.38,23.0,4500,14.8246533784699,15.235345295121,14.8246533784699,15.235345295121,6793.41347341469,0.0,1.0
2013-09-10,22.913,23.0,22.5,22.5,1200,15.1777159455264,15.235345295121,14.9041421365314,14.9041421365314,1811.57692624392,0.0,1.0
2013-09-11,22.35,22.7,22.35,22.5669,1700,14.8047811889546,15.0366233999673,14.8047811889546,14.9484571191507,2566.4006455122,0.0,1.0
2013-09-12,23.35,23.4,22.82,22.82,2900,15.4671875061337,15.5003078219927,15.1161121580288,15.1161121580288,4377.97757175613,0.0,1.0
2013-09-13,23.35,23.35,23.35,23.35,5,15.4671875061337,15.4671875061337,15.4671875061337,15.4671875061337,7.54823719268299,0.0,1.0
2013-09-16,23.7,23.7,23.35,23.4,4000,15.6990297171465,15.6990297171465,15.4671875061337,15.5003078219927,6038.58975414635,0.0,1.0
2013-09-17,23.37,23.55,23.37,23.55,1900,15.4804356324773,15.5996687695696,15.4804356324773,15.5996687695696,2868.33013321953,0.0,1.0
2013-09-18,23.37,23.37,23.37,23.37,0,15.4804356324773,15.4804356324773,15.4804356324773,15.4804356324773,0,0.0,1.0
2013-09-19,23.46,24.2,23.46,24.2,200,15.5400522010235,16.030232875736,15.5400522010235,16.030232875736,301.929487707318,0.0,1.0
2013-09-20,24.45,24.89,23.43,24.89,2600,16.1958344550308,16.4872932345897,15.5201800115081,16.4872932345897,3925.08334019515,0.0,1.0
2013-09-23,23.5001,24.34,23.5001,24.34,500,15.5666146943423,16.1229697601411,15.5666146943423,16.1229697601411,754.823719268298,0.0,1.0
2013-09-24,23.75,23.75,23.55,23.69,1200,15.7321500330054,15.7321500330054,15.5996687695696,15.6924056539747,1811.57692624391,0.0,1.0
2013-09-25,23.9999,23.9999,23.4,23.4,900,15.8976853716685,15.8976853716685,15.5003078219927,15.5003078219927,1358.68269468293,0.0,1.0
2013-09-26,23.4101,24.94,23.41,23.9,500,15.5069981257962,16.5204135504486,15.5069318851645,15.8315109805823,754.823719268297,0.0,1.0
2013-09-27,23.98,24.0,23.6,23.71,900,15.8845034859566,15.8977516123002,15.6327890854285,15.7056537803182,1358.68269468294,0.0,1.0
2013-09-30,24.4,24.93,23.81,23.81,4400,16.1627141391719,16.5137894872768,15.7718944120362,15.7718944120362,6642.448729561,0.0,1.0
2013-10-01,24.8,24.8,24.8,24.8,28,16.4276766660435,16.4276766660435,16.4276766660435,16.4276766660435,42.2701282790247,0.0,1.0
2013-10-02,24.63,24.63,24.63,24.63,39,16.3150675921231,16.3150675921231,16.3150675921231,16.3150675921231,58.8762501029271,0.0,1.0
2013-10-03,24.4,24.4,24.4,24.4,0,16.1627141391719,16.1627141391719,16.1627141391719,16.1627141391719,0,0.0,1.0
2013-10-04,23.934,23.934,23.934,23.934,100,15.8540327953664,15.8540327953664,15.8540327953664,15.8540327953664,150.964743853659,0.0,1.0
2013-10-07,24.03,24.03,24.03,24.03,100,15.9176238018156,15.9176238018156,15.9176238018156,15.9176238018156,150.964743853659,0.0,1.0
2013-10-08,24.06,24.06,24.06,24.06,200,15.937495991331,15.937495991331,15.937495991331,15.937495991331,301.929487707318,0.0,1.0
2013-10-09,24.06,24.06,24.06,24.06,0,15.937495991331,15.937495991331,15.937495991331,15.937495991331,0,0.0,1.0
2013-10-10,24.75,24.9,24.75,24.9,400,16.3945563501846,16.4939172977615,16.3945563501846,16.4939172977615,603.858975414637,0.0,1.0
2013-10-11,24.19,24.19,24.19,24.19,200,16.0236088125643,16.0236088125643,16.0236088125643,16.0236088125643,301.929487707318,0.0,1.0
2013-10-14,24.17,24.18,24.11,24.11,700,16.0103606862207,16.0169847493925,15.9706163071899,15.9706163071899,1056.75320697561,0.0,1.0
2013-10-15,24.2,24.68,24.2,24.68,1800,16.030232875736,16.348187907982,16.030232875736,16.348187907982,2717.36538936587,0.0,1.0
2013-10-16,24.75,24.75,24.48,24.48,7000,16.3945563501846,16.3945563501846,16.2157066445462,16.2157066445462,10567.5320697561,0.0,1.0
2013-10-17,24.75,24.75,24.75,24.75,0,16.3945563501846,16.3945563501846,16.3945563501846,16.3945563501846,0,0.0,1.0
2013-10-18,24.75,24.75,24.75,24.75,200,16.3945563501846,16.3945563501846,16.3945563501846,16.3945563501846,301.929487707318,0.0,1.0
2013-10-21,24.7,24.75,24.55,24.55,1000,16.3614360343256,16.3945563501846,16.2620750867488,16.2620750867488,1509.6474385366,0.0,1.0
2013-10-22,24.75,24.75,24.75,24.75,100,16.3945563501846,16.3945563501846,16.3945563501846,16.3945563501846,150.964743853659,0.0,1.0
2013-10-23,25.57,25.7,24.67,24.67,3600,16.9377295302715,17.0238423515048,16.3415638448103,16.3415638448103,5434.73077873174,0.0,1.0
2013-10-24,25.0,25.87,25.0,25.26,1200,16.5601579294794,17.1364514254253,16.5601579294794,16.732383571946,1811.57692624391,0.0,1.0
2013-10-25,25.7,25.7499,25.5,25.7,2900,17.0238423515048,17.056896426732,16.891361088069,17.0238423515048,4377.97757175612,0.0,1.0
2013-10-28,25.75,25.8799,25.63,25.63,1500,17.0569626673638,17.1430092479653,16.9774739093023,16.9774739093023,2264.47115780489,0.0,1.0
2013-10-29,25.55,25.98,24.5001,25.78,1400,16.9244814039279,17.209316120315,16.2290210115215,17.0768348568791,2113.50641395123,0.0,1.0
2013-10-30,25.55,25.55,25.55,25.55,100,16.9244814039279,16.9244814039279,16.9244814039279,16.9244814039279,150.96474385366,0.0,1.0
2013-10-31,25.6,25.6,25.55,25.55,1000,16.9576017197869,16.9576017197869,16.9244814039279,16.9244814039279,1509.64743853659,0.0,1.0
2013-11-01,25.6,25.6,25.35,25.6,1900,16.9576017197869,16.9576017197869,16.7920001404921,16.9576017197869,2868.33013321952,0.0,1.0
2013-11-04,25.6,25.6,25.6,25.6,200,16.9576017197869,16.9576017197869,16.9576017197869,16.9576017197869,301.929487707318,0.0,1.0
2013-11-05,25.249,25.4999,24.7501,25.41,1800,16.725097102457,16.8912948474373,16.3946225908163,16.8317445195228,2717.36538936587,0.0,1.0
2013-11-06,24.72,24.72,24.72,24.72,500,16.3746841606692,16.3746841606692,16.3746841606692,16.3746841606692,754.823719268297,0.0,1.0
2013-11-07,24.5,24.85,24.5,24.85,300,16.2289547708898,16.4607969819025,16.2289547708898,16.4607969819025,452.894231560978,0.0,1.0
2013-11-08,24.2,24.2,24.2,24.2,1,16.030232875736,16.030232875736,16.030232875736,16.030232875736,1.5096474385366,0.0,1.0
2013-11-11,24.3,24.3,24.1501,24.2,1800,16.096473507454,16.096473507454,15.9971788005088,16.030232875736,2717.36538936586,0.0,1.0
2013-11-12,25.249,25.249,25.249,25.249,100,16.725097102457,16.725097102457,16.725097102457,16.725097102457,150.964743853659,0.0,1.0
2013-11-13,24.59,25.1,24.48,25.1,1500,16.2885713394359,16.6263985611973,16.2157066445462,16.6263985611973,2264.47115780489,0.0,1.0
2013-11-14,24.88,25.249,24.88,25.249,2300,16.4806691714179,16.725097102457,16.4806691714179,16.725097102457,3472.18910863416,0.0,1.0
2013-11-15,25.2,25.22,25.0,25.0,600,16.6926391929152,16.7058873192588,16.5601579294794,16.5601579294794,905.788463121957,0.0,1.0
2013-11-18,25.0,25.36,25.0,25.0001,2800,16.5601579294794,16.7986242036639,16.5601579294794,16.5602241701111,4227.01282790246,0.0,1.0
2013-11-19,25.4,25.4,25.12,25.12,200,16.8251204563511,16.8251204563511,16.6396466875409,16.6396466875409,301.929487707318,0.0,1.0
2013-11-20,25.6,25.6,25.6,25.6,500,16.9576017197869,16.9576017197869,16.9576017197869,16.9576017197869,754.823719268296,0.0,1.0
2013-11-21,25.306,25.306,25.306,25.306,700,16.7628542625362,16.7628542625362,16.7628542625362,16.7628542625362,1056.75320697562,0.0,1.0
2013-11-22,25.01,25.154,25.01,25.01,2300,16.5667819926512,16.662168502325,16.5667819926512,16.5667819926512,3472.18910863416,0.0,1.0
2013-11-25,25.02,25.02,25.02,25.02,100,16.573406055823,16.573406055823,16.573406055823,16.573406055823,150.964743853659,0.0,1.0
2013-11-26,25.26,25.26,25.09,25.09,200,16.732383571946,16.732383571946,16.6197744980255,16.6197744980255,301.929487707318,0.0,1.0
2013-11-27,25.26,25.26,25.26,25.26,0,16.732383571946,16.732383571946,16.732383571946,16.732383571946,0,0.0,1.0
2013-11-29,24.8,25.01,24.8,25.01,1600,16.4276766660435,16.5667819926512,16.4276766660435,16.5667819926512,2415.43590165856,0.0,1.0
2013-12-02,25.09,25.09,25.09,25.09,5,16.6197744980255,16.6197744980255,16.6197744980255,16.6197744980255,7.54823719268297,0.0,1.0
2013-12-03,24.55,24.93,24.55,24.93,200,16.2620750867488,16.5137894872768,16.2620750867488,16.5137894872768,301.929487707318,0.0,1.0
2013-12-04,25.05,25.05,25.05,25.05,100,16.5932782453383,16.5932782453383,16.5932782453383,16.5932782453383,150.96474385366,0.0,1.0
2013-12-05,25.0,25.08,25.0,25.08,700,16.5601579294794,16.6131504348537,16.5601579294794,16.6131504348537,1056.75320697561,0.0,1.0
2013-12-06,24.95,25.0,24.3013,24.7,700,16.666142940228,16.6995420242766,16.2328232237821,16.4991475199853,1047.93292981088,0.21,1.0
2013-12-09,24.56,24.93,24.56,24.93,104,16.4056300846493,16.6527833066086,16.4056300846493,16.6527833066086,155.692892429045,0.0,1.0
2013-12-10,24.56,24.56,24.56,24.56,0,16.4056300846493,16.4056300846493,16.4056300846493,16.4056300846493,0,0.0,1.0
2013-12-11,24.97,24.97,24.97,24.97,177,16.6795025738475,16.6795025738475,16.6795025738475,16.6795025738475,264.977326537892,0.0,1.0
2013-12-12,25.0,25.0,25.0,25.0,300,16.6995420242766,16.6995420242766,16.6995420242766,16.6995420242766,449.114112776089,0.0,1.0
2013-12-13,25.0,25.0,25.0,25.0,80,16.6995420242766,16.6995420242766,16.6995420242766,16.6995420242766,119.763763406957,0.0,1.0
2013-12-16,24.99,24.99,24.99,24.99,45,16.6928622074669,16.6928622074669,16.6928622074669,16.6928622074669,67.3671169164133,0.0,1.0
2013-12-17,24.99,24.99,24.34,24.34,400,16.6928622074669,16.6928622074669,16.2586741148357,16.2586741148357,598.818817034785,0.0,1.0
2013-12-18,24.94,24.99,24.55,24.9,1300,16.6594631234183,16.6928622074669,16.3989502678396,16.6327438561795,1946.16115536306,0.0,1.0
2013-12-19,24.94,24.94,24.94,24.94,0,16.6594631234183,16.6594631234183,16.6594631234183,16.6594631234183,0,0.0,1.0
2013-12-20,24.77,25.48,24.77,24.9968,2900,16.5459062376533,17.0201732311427,16.5459062376533,16.6974044828975,4341.43642350218,0.0,1.0
2013-12-23,24.32,25.83,24.32,25.83,300,16.2453144812163,17.2539668194826,16.2453144812163,17.2539668194826,449.114112776088,0.0,1.0
2013-12-24,24.341,25.98,24.341,24.99,1400,16.2593420965167,17.3541640716282,16.2593420965167,16.6928622074669,2095.86585962175,0.0,1.0
2013-12-26,25.1,25.25,24.8,24.8,2200,16.7663401923737,16.8665374445194,16.5659456880824,16.5659456880824,3293.50349369132,0.0,1.0
2013-12-27,25.6,25.859,25.6,25.859,700,17.1003310328592,17.2733382882308,17.1003310328592,17.2733382882308,1047.93292981088,0.0,1.0
2013-12-30,25.05,25.06,25.05,25.06,700,16.7329411083252,16.7396209251349,16.7329411083252,16.7396209251349,1047.93292981087,0.0,1.0
2013-12-31,25.0,25.0,25.0,25.0,200,16.6995420242766,16.6995420242766,16.6995420242766,16.6995420242766,299.409408517393,0.0,1.0
2014-01-02,25.1,25.1,25.1,25.1,23,16.7663401923737,16.7663401923737,16.7663401923737,16.7663401923737,34.4320819795002,0.0,1.0
2014-01-03,25.5,25.5,25.5,25.5,400,17.0335328647621,17.0335328647621,17.0335328647621,17.0335328647621,598.818817034787,0.0,1.0
2014-01-06,25.1,25.1,25.05,25.05,1100,16.7663401923737,16.7663401923737,16.7329411083252,16.7329411083252,1646.75174684566,0.0,1.0
2014-01-07,25.15,25.25,25.1331,25.1331,1400,16.7997392764223,16.8665374445194,16.7884503860139,16.7884503860139,2095.86585962174,0.0,1.0
2014-01-08,25.15,25.15,25.15,25.15,7,16.7997392764223,16.7997392764223,16.7997392764223,16.7997392764223,10.4793292981087,0.0,1.0
2014-01-09,25.1001,25.1001,25.1001,25.1001,600,16.7664069905418,16.7664069905418,16.7664069905418,16.7664069905418,898.228225552178,0.0,1.0
2014-01-10,25.12,25.1201,25.12,25.1201,400,16.7796998259931,16.7797666241612,16.7796998259931,16.7797666241612,598.818817034786,0.0,1.0
2014-01-13,25.678,25.678,25.678,25.678,500,17.152433603975,17.152433603975,17.152433603975,17.152433603975,748.523521293481,0.0,1.0
2014-01-14,25.16,25.677,25.16,25.677,500,16.806419093232,17.151765622294,16.806419093232,17.151765622294,748.52352129348,0.0,1.0
2014-01-15,25.43,25.43,25.4,25.43,1800,16.9867741470942,16.9867741470942,16.966734696665,16.9867741470942,2694.68467665653,0.0,1.0
2014-01-16,25.74,25.74,25.5,25.5,1000,17.1938484681952,17.1938484681952,17.0335328647621,17.0335328647621,1497.04704258696,0.0,1.0
2014-01-17,25.73,25.73,25.73,25.73,100,17.1871686513855,17.1871686513855,17.1871686513855,17.1871686513855,149.704704258696,0.0,1.0
2014-01-21,25.27,25.27,25.27,25.27,600,16.8798970781388,16.8798970781388,16.8798970781388,16.8798970781388,898.228225552177,0.0,1.0
2014-01-22,25.75,25.75,25.66,25.72,5700,17.2005282850049,17.2005282850049,17.1404099337175,17.1804888345758,8533.16814274569,0.0,1.0
2014-01-23,25.7399,25.75,25.7399,25.75,400,17.1937816700271,17.2005282850049,17.1937816700271,17.2005282850049,598.818817034785,0.0,1.0
2014-01-24,25.47,25.47,25.05,25.05,300,17.013493414333,17.013493414333,16.7329411083252,16.7329411083252,449.114112776089,0.0,1.0
2014-01-27,25.0501,25.2,25.0501,25.09,1300,16.7330079064933,16.8331383604708,16.7330079064933,16.759660375564,1946.16115536305,0.0,1.0
2014-01-28,25.24,25.24,25.239,25.239,700,16.8598576277097,16.8598576277097,16.8591896460287,16.8591896460287,1047.93292981087,0.0,1.0
2014-01-29,25.25,25.25,25.0,25.0,1200,16.8665374445194,16.8665374445194,16.6995420242766,16.6995420242766,1796.45645110435,0.0,1.0
2014-01-30,25.25,25.25,25.25,25.25,0,16.8665374445194,16.8665374445194,16.8665374445194,16.8665374445194,0,0.0,1.0
2014-01-31,25.25,25.251,25.25,25.25,500,16.8665374445194,16.8672054262003,16.8665374445194,16.8665374445194,748.52352129348,0.0,1.0
2014-02-03,25.251,25.7299,25.25,25.7299,1400,16.8672054262003,17.1871018532174,16.8665374445194,17.1871018532174,2095.86585962175,0.0,1.0
2014-02-04,25.25,25.25,25.25,25.25,0,16.8665374445194,16.8665374445194,16.8665374445194,16.8665374445194,0,0.0,1.0
2014-02-05,25.25,25.25,25.25,25.25,0,16.8665374445194,16.8665374445194,16.8665374445194,16.8665374445194,0,0.0,1.0
2014-02-06,25.71,25.71,25.25,25.2501,1700,17.1738090177661,17.1738090177661,16.8665374445194,16.8666042426875,2544.97997239783,0.0,1.0
2014-02-07,25.4999,25.4999,25.4999,25.4999,200,17.033466066594,17.033466066594,17.033466066594,17.033466066594,299.409408517393,0.0,1.0
2014-02-10,25.3001,25.49,25.3001,25.49,200,16.900003326736,17.0268530479524,16.900003326736,17.0268530479524,299.409408517393,0.0,1.0
2014-02-11,25.75,25.75,25.66,25.74,1400,17.2005282850049,17.2005282850049,17.1404099337175,17.1938484681952,2095.86585962175,0.0,1.0
2014-02-12,25.63,25.63,25.63,25.63,160,17.1203704832884,17.1203704832884,17.1203704832884,17.1203704832884,239.527526813914,0.0,1.0
2014-02-13,25.75,25.75,25.7,25.7,700,17.2005282850049,17.2005282850049,17.1671292009563,17.1671292009563,1047.93292981087,0.0,1.0
2014-02-14,25.72,25.72,25.72,25.72,5,17.1804888345758,17.1804888345758,17.1804888345758,17.1804888345758,7.4852352129348,0.0,1.0
2014-02-18,25.68,25.69,25.68,25.69,1700,17.1537695673369,17.1604493841466,17.1537695673369,17.1604493841466,2544.97997239784,0.0,1.0
2014-02-19,25.4,25.68,25.4,25.68,700,16.966734696665,17.1537695673369,16.966734696665,17.1537695673369,1047.93292981088,0.0,1.0
2014-02-20,25.4,25.4,25.4,25.4,40,16.966734696665,16.966734696665,16.966734696665,16.966734696665,59.8818817034786,0.0,1.0
2014-02-21,25.4,25.4,25.4,25.4,0,16.966734696665,16.966734696665,16.966734696665,16.966734696665,0,0.0,1.0
2014-02-24,25.13,25.35,25.1,25.35,800,16.7863796428028,16.9333356126165,16.7663401923737,16.9333356126165,1197.63763406957,0.0,1.0
2014-02-25,25.2,25.2,25.03,25.03,500,16.8331383604708,16.8331383604708,16.7195814747057,16.7195814747057,748.523521293482,0.0,1.0
2014-02-26,25.429,25.429,25.0001,25.0001,300,16.9861061654132,16.9861061654132,16.6996088224447,16.6996088224447,449.114112776089,0.0,1.0
2014-02-27,25.04,25.04,25.04,25.04,200,16.7262612915154,16.7262612915154,16.7262612915154,16.7262612915154,299.409408517394,0.0,1.0
2014-02-28,25.04,25.04,25.04,25.04,0,16.7262612915154,16.7262612915154,16.7262612915154,16.7262612915154,0,0.0,1.0
2014-03-03,25.04,25.04,25.04,25.04,1,16.7262612915154,16.7262612915154,16.7262612915154,16.7262612915154,1.49704704258697,0.0,1.0
2014-03-04,25.15,25.16,25.15,25.16,500,16.7997392764223,16.806419093232,16.7997392764223,16.806419093232,748.52352129348,0.0,1.0
2014-03-05,25.1501,25.1501,25.1501,25.1501,200,16.7998060745904,16.7998060745904,16.7998060745904,16.7998060745904,299.409408517392,0.0,1.0
2014-03-06,24.9501,25.0001,24.95,25.0,1200,16.8098257998049,16.8435126904382,16.8097584260237,16.843445316657,1781.10828491438,0.215,1.0
2014-03-07,24.95,24.95,24.95,24.95,0,16.8097584260237,16.8097584260237,16.8097584260237,16.8097584260237,0,0.0,1.0
2014-03-10,25.2625,25.2625,25.2625,25.2625,200,17.0203014924819,17.0203014924819,17.0203014924819,17.0203014924819,296.851380819062,0.0,1.0
2014-03-11,25.33,25.33,25.33,25.33,300,17.0657787948368,17.0657787948368,17.0657787948368,17.0657787948368,445.277071228595,0.0,1.0
2014-03-12,25.33,25.33,25.33,25.33,0,17.0657787948368,17.0657787948368,17.0657787948368,17.0657787948368,0,0.0,1.0
2014-03-13,25.37,25.4,25.16,25.17,3400,17.0927283073435,17.1129404417235,16.9512433666836,16.9579807448102,5046.47347392407,0.0,1.0
2014-03-14,25.695,25.695,25.695,25.695,400,17.31169309646,17.31169309646,17.31169309646,17.31169309646,593.702761638127,0.0,1.0
2014-03-17,25.5,25.5,25.25,25.25,2100,17.1803142229901,17.1803142229901,17.0118797698235,17.0118797698235,3116.93949860016,0.0,1.0
2014-03-18,25.5,25.5,25.5,25.5,0,17.1803142229901,17.1803142229901,17.1803142229901,17.1803142229901,0,0.0,1.0
2014-03-19,25.75,25.75,25.15,25.17,3300,17.3487486761567,17.3487486761567,16.9445059885569,16.9579807448102,4898.04778351453,0.0,1.0
2014-03-20,25.8,25.8,25.747,25.8,1100,17.38243556679,17.38243556679,17.3467274627187,17.38243556679,1632.68259450485,0.0,1.0
2014-03-21,25.69,25.69,25.42,25.42,1300,17.3083244073967,17.3083244073967,17.1264151979768,17.1264151979768,1929.53397532391,0.0,1.0
2014-03-24,25.62,25.69,25.62,25.69,158,17.2611627605101,17.3083244073967,17.2611627605101,17.3083244073967,234.512590847059,0.0,1.0
2014-03-25,25.0,25.31,24.99,25.27,8600,16.843445316657,17.0523040385835,16.8367079385303,17.0253545260769,12764.6093752197,0.0,1.0
2014-03-26,25.45,25.48,24.5,25.249,5900,17.1466273323568,17.1668394667368,16.5065764103238,17.0112060320109,8757.11573416235,0.0,1.0
2014-03-27,25.34,25.34,25.34,25.34,71,17.0725161729635,17.0725161729635,17.0725161729635,17.0725161729635,105.382240190767,0.0,1.0
2014-03-28,24.75,24.95,24.33,24.95,2600,16.6750108634904,16.8097584260237,16.3920409821706,16.8097584260237,3859.06795064782,0.0,1.0
2014-03-31,23.2,24.66,23.0,24.66,11400,15.6307172538577,16.6143744603504,15.4959696913244,16.6143744603504,16920.5287066866,0.0,1.0
2014-04-01,24.16,24.16,23.3,23.35,1700,16.2775055540173,16.2775055540173,15.6980910351243,15.7317779257576,2523.23673696203,0.0,1.0
2014-04-02,23.554,23.97,23.554,23.96,1600,15.8692204395415,16.1494953696107,15.8692204395415,16.142757991484,2374.81104655251,0.0,1.0
2014-04-03,23.94,23.94,23.94,23.94,50,16.1292832352307,16.1292832352307,16.1292832352307,16.1292832352307,74.2128452047658,0.0,1.0
2014-04-04,23.6699,23.989,23.5,23.989,1200,15.9473066520296,16.1622963880514,15.8328385976576,16.1622963880514,1781.10828491437,0.0,1.0
2014-04-07,23.7,23.7,23.67,23.67,400,15.9675861601908,15.9675861601908,15.9473740258108,15.9473740258108,593.702761638126,0.0,1.0
2014-04-08,23.2432,23.47,23.2432,23.47,800,15.6598227273649,15.8126264632776,15.6598227273649,15.8126264632776,1187.40552327625,0.0,1.0
2014-04-09,22.9,23.7399,22.59,23.7399,4500,15.4285959100578,15.9944682989162,15.2197371881312,15.9944682989162,6679.15606842891,0.0,1.0
2014-04-10,23.0,23.001,22.94,22.94,3200,15.4959696913244,15.4966434291371,15.4555454225644,15.4555454225644,4749.62209310501,0.0,1.0
2014-04-11,23.0,23.101,23.0,23.101,600,15.4959696913244,15.5640172104037,15.4959696913244,15.5640172104037,890.55414245719,0.0,1.0
2014-04-14,23.52,23.68,23.52,23.68,700,15.8463133539109,15.9541114039375,15.8463133539109,15.9541114039375,1038.97983286672,0.0,1.0
2014-04-15,23.47,23.51,23.1,23.111,1700,15.8126264632776,15.8395759757842,15.563343472591,15.5707545885304,2523.23673696203,0.0,1.0
2014-04-16,23.69,23.69,23.5,23.559,800,15.9608487820642,15.9608487820642,15.8328385976576,15.8725891286049,1187.40552327625,0.0,1.0
2014-04-17,23.7,23.7,23.7,23.7,60,15.9675861601908,15.9675861601908,15.9675861601908,15.9675861601908,89.0554142457189,0.0,1.0
2014-04-21,23.65,23.72,23.6,23.6,1100,15.9338992695575,15.9810609164441,15.9002123789242,15.9002123789242,1632.68259450485,0.0,1.0
2014-04-22,23.36,23.56,23.3,23.3,1400,15.7385153038843,15.8732628664175,15.6980910351243,15.6980910351243,2077.95966573344,0.0,1.0
2014-04-23,23.36,23.36,23.36,23.36,0,15.7385153038843,15.7385153038843,15.7385153038843,15.7385153038843,0,0.0,1.0
2014-04-24,23.51,23.54,23.3,23.3,2200,15.8395759757842,15.8597881101642,15.6980910351243,15.6980910351243,3265.3651890097,0.0,1.0
2014-04-25,23.81,23.81,23.81,23.81,300,16.0416973195841,16.0416973195841,16.0416973195841,16.0416973195841,445.277071228594,0.0,1.0
2014-04-28,23.6,23.81,23.6,23.8,1300,15.9002123789242,16.0416973195841,15.9002123789242,16.0349599414574,1929.53397532391,0.0,1.0
2014-04-29,23.6,23.6,23.6,23.6,120,15.9002123789242,15.9002123789242,15.9002123789242,15.9002123789242,178.110828491438,0.0,1.0
2014-04-30,23.6,23.6,23.6,23.6,5,15.9002123789242,15.9002123789242,15.9002123789242,15.9002123789242,7.42128452047656,0.0,1.0
2014-05-01,23.5,23.5401,23.5,23.54,300,15.8328385976576,15.8598554839455,15.8328385976576,15.8597881101642,445.277071228593,0.0,1.0
2014-05-02,23.57,23.57,23.57,23.57,139,15.8800002445442,15.8800002445442,15.8800002445442,15.8800002445442,206.311709669249,0.0,1.0
2014-05-05,23.75,23.75,23.75,23.75,200,16.0012730508241,16.0012730508241,16.0012730508241,16.0012730508241,296.851380819063,0.0,1.0
2014-05-06,23.75,23.75,23.75,23.75,75,16.0012730508241,16.0012730508241,16.0012730508241,16.0012730508241,111.319267807149,0.0,1.0
2014-05-07,24.1,24.1,23.97,24.0,2100,16.2370812852573,16.2370812852573,16.1494953696107,16.1697075039907,3116.93949860016,0.0,1.0
2014-05-08,24.1,24.1,24.1,24.1,0,16.2370812852573,16.2370812852573,16.2370812852573,16.2370812852573,0,0.0,1.0
2014-05-09,24.3499,24.3499,24.3499,24.3499,500,16.4054483646426,16.4054483646426,16.4054483646426,16.4054483646426,742.128452047658,0.0,1.0
2014-05-12,24.85,24.85,24.3189,24.35,7500,16.742384644757,16.742384644757,16.38456249245,16.4055157384239,11131.9267807149,0.0,1.0
2014-05-13,24.74,24.74,24.31,24.34,1100,16.6682734853637,16.6682734853637,16.3785662259172,16.3987783602972,1632.68259450485,0.0,1.0
2014-05-14,24.74,24.74,24.74,24.74,100,16.6682734853637,16.6682734853637,16.6682734853637,16.6682734853637,148.425690409532,0.0,1.0
2014-05-15,24.74,24.74,24.74,24.74,0,16.6682734853637,16.6682734853637,16.6682734853637,16.6682734853637,0,0.0,1.0
2014-05-16,24.74,24.74,24.74,24.74,0,16.6682734853637,16.6682734853637,16.6682734853637,16.6682734853637,0,0.0,1.0
2014-05-19,25.0,25.0,24.93,24.93,400,16.843445316657,16.843445316657,16.7962836697703,16.7962836697703,593.702761638125,0.0,1.0
2014-05-20,24.9999,24.9999,24.9999,24.9999,900,16.8433779428757,16.8433779428757,16.8433779428757,16.8433779428757,1335.83121368578,0.0,1.0
2014-05-21,24.75,24.87,24.615,24.615,1800,16.6750108634904,16.7558594010104,16.5840562587805,16.5840562587805,2671.66242737157,0.0,1.0
2014-05-22,24.3101,24.53,24.3101,24.505,1000,16.3786335996985,16.5267885447038,16.3786335996985,16.5099450993872,1484.25690409531,0.0,1.0
2014-05-23,24.01,24.24,24.0,24.24,2800,16.1764448821174,16.3314045790306,16.1697075039907,16.3314045790306,4155.91933146687,0.0,1.0
2014-05-27,24.207,24.54,24.207,24.27,1300,16.3091712312126,16.5335259228305,16.3091712312126,16.3516167134106,1929.53397532391,0.0,1.0
2014-05-28,24.33,24.33,24.33,24.33,300,16.3920409821706,16.3920409821706,16.3920409821706,16.3920409821706,445.277071228593,0.0,1.0
2014-05-29,24.25,24.67,24.25,24.67,3200,16.3381419571573,16.6211118384771,16.3381419571573,16.6211118384771,4749.62209310499,0.0,1.0
2014-05-30,24.41,24.53,23.98,23.98,3400,16.4459400071839,16.5267885447038,16.1562327477374,16.1562327477374,5046.47347392406,0.0,1.0
2014-06-02,24.25,24.4425,24.01,24.01,2900,16.3381419571573,16.4678364860955,16.1764448821174,16.1764448821174,4304.3450218764,0.0,1.0
2014-06-03,24.42,24.44,24.42,24.42,1900,16.4526773853105,16.4661521415639,16.4526773853105,16.4526773853105,2820.0881177811,0.0,1.0
2014-06-04,24.9499,24.9499,24.9499,24.9499,500,16.8096910522424,16.8096910522424,16.8096910522424,16.8096910522424,742.128452047657,0.0,1.0
2014-06-05,24.9399,24.9399,24.31,24.31,400,16.8029536741157,16.8029536741157,16.3785662259172,16.3785662259172,593.702761638127,0.0,1.0
2014-06-06,24.49,24.6,24.49,24.6,1600,16.6446926619204,16.719454450112,16.6446926619204,16.719454450112,2354.14379801946,0.215,1.0
2014-06-09,24.2601,24.52,24.2601,24.51,2700,16.4884405246001,16.6650822405181,16.4884405246001,16.6582857143189,3972.61765915783,0.0,1.0
2014-06-10,24.25,24.2501,24.25,24.2501,200,16.4815760331388,16.4816439984008,16.4815760331388,16.4816439984008,294.267974752433,0.0,1.0
2014-06-11,24.37,24.37,24.37,24.37,100,16.5631343475296,16.5631343475296,16.5631343475296,16.5631343475296,147.133987376217,0.0,1.0
2014-06-12,24.41,24.41,23.9742,23.9999,2700,16.5903204523266,16.5903204523266,16.294127840564,16.311594912896,3972.61765915783,0.0,1.0
2014-06-13,24.25,24.25,24.25,24.25,1100,16.4815760331388,16.4815760331388,16.4815760331388,16.4815760331388,1618.47386113838,0.0,1.0
2014-06-16,23.87,23.87,23.87,23.87,100,16.223308037568,16.223308037568,16.223308037568,16.223308037568,147.133987376216,0.0,1.0
2014-06-17,24.4124,24.4124,24.4124,24.4124,100,16.5919516186144,16.5919516186144,16.5919516186144,16.5919516186144,147.133987376216,0.0,1.0
2014-06-18,24.05,24.07,24.02,24.05,1600,16.3456455091542,16.3592385615527,16.3252559305565,16.3456455091542,2354.14379801946,0.0,1.0
2014-06-19,24.05,24.05,24.05,24.05,0,16.3456455091542,16.3456455091542,16.3456455091542,16.3456455091542,0,0.0,1.0
2014-06-20,24.44,24.44,24.25,24.2859,1100,16.6107100309243,16.6107100309243,16.4815760331388,16.5059755621941,1618.47386113838,0.0,1.0
2014-06-23,24.44,24.44,24.44,24.44,10,16.6107100309243,16.6107100309243,16.6107100309243,16.6107100309243,14.7133987376216,0.0,1.0
2014-06-24,24.36,24.4359,24.36,24.43,800,16.5563378213304,16.6079234551826,16.5563378213304,16.603913504725,1177.07189900973,0.0,1.0
2014-06-25,24.0,24.0,23.75,23.75,5800,16.311662878158,16.311662878158,16.1417497231772,16.1417497231772,8533.77126782056,0.0,1.0
2014-06-26,24.42,24.42,24.316,24.316,700,16.5971169785258,16.5971169785258,16.5264331060538,16.5264331060538,1029.93791163351,0.0,1.0
2014-06-27,23.82,24.35,23.8,24.02,2200,16.1893254065718,16.5495412951312,16.1757323541734,16.3252559305565,3236.94772227677,0.0,1.0
2014-06-30,24.0201,24.4,24.01,24.01,600,16.3253238958185,16.5835239261273,16.3184594043573,16.3184594043573,882.803924257297,0.0,1.0
2014-07-01,24.35,24.429,24.101,24.101,2000,16.5495412951312,16.6032338521051,16.3803077927703,16.3803077927703,2942.67974752432,0.0,1.0
2014-07-02,24.07,24.45,24.07,24.45,1000,16.3592385615527,16.6175065571235,16.3592385615527,16.6175065571235,1471.33987376216,0.0,1.0
2014-07-03,24.07,24.07,24.07,24.07,0,16.3592385615527,16.3592385615527,16.3592385615527,16.3592385615527,0,0.0,1.0
2014-07-07,24.1,24.1,24.03,24.03,1200,16.3796281401504,16.3796281401504,16.3320524567557,16.3320524567557,1765.60784851459,0.0,1.0
2014-07-08,24.35,24.479,24.09,24.479,2600,16.5495412951312,16.6372164831013,16.3728316139511,16.6372164831013,3825.48367178162,0.0,1.0
2014-07-09,24.3,24.3,24.3,24.3,200,16.515558664135,16.515558664135,16.515558664135,16.515558664135,294.267974752433,0.0,1.0
2014-07-10,24.12,24.47,24.12,24.47,500,16.3932211925488,16.631099609522,16.3932211925488,16.631099609522,735.669936881083,0.0,1.0
2014-07-11,24.35,24.461,24.35,24.461,400,16.5495412951312,16.6249827359426,16.5495412951312,16.6249827359426,588.535949504864,0.0,1.0
2014-07-14,24.65,24.99,24.45,24.45,3300,16.7534370811081,16.984518971882,16.6175065571235,16.6175065571235,4855.42158341515,0.0,1.0
2014-07-15,24.5001,24.55,24.5,24.55,500,16.6515571533816,16.6854718191158,16.6514891881197,16.6854718191158,735.669936881084,0.0,1.0
2014-07-16,24.57,24.98,24.21,24.9068,1500,16.6990648715143,16.9777224456828,16.4543899283419,16.9279718739044,2207.00981064324,0.0,1.0
2014-07-17,24.4205,24.98,24.42,24.45,34400,16.5974568048358,16.9777224456828,16.5971169785258,16.6175065571235,50614.0916574183,0.0,1.0
2014-07-18,24.5,24.68,24.4,24.44,2600,16.6514891881197,16.7738266597058,16.5835239261273,16.6107100309243,3825.48367178161,0.0,1.0
2014-07-21,24.81,24.85,24.25,24.4,4200,16.8621815002959,16.8893676050928,16.4815760331388,16.5835239261273,6179.62746980107,0.0,1.0
2014-07-22,24.83,24.83,24.61,24.61,4500,16.8757745526943,16.8757745526943,16.7262509763112,16.7262509763112,6621.02943192975,0.0,1.0
2014-07-23,24.738,24.75,24.72,24.75,400,16.8132465116614,16.8214023431005,16.8010127645028,16.8214023431005,588.535949504865,0.0,1.0
2014-07-24,24.4,24.56,24.4,24.47,3000,16.5835239261273,16.692268345315,16.5835239261273,16.631099609522,4414.0196212865,0.0,1.0
2014-07-25,24.9186,24.9186,24.9186,24.9186,700,16.9359917748195,16.9359917748195,16.9359917748195,16.9359917748195,1029.93791163352,0.0,1.0
2014-07-28,24.6,24.89,24.11,24.4,4600,16.719454450112,16.9165537098897,16.3864246663496,16.5835239261273,6768.16341930594,0.0,1.0
2014-07-29,24.11,24.12,24.11,24.12,200,16.3864246663496,16.3932211925488,16.3864246663496,16.3932211925488,294.267974752432,0.0,1.0
2014-07-30,24.49,24.5,24.4899,24.491,1700,16.6446926619204,16.6514891881197,16.6446246966584,16.6453723145403,2501.27778539568,0.0,1.0
2014-07-31,24.4,24.9,24.05,24.52,10900,16.5835239261273,16.923350236089,16.3456455091542,16.6650822405181,16037.6046240076,0.0,1.0
2014-08-01,24.2413,24.4,24.0,24.4,4500,16.4756630553455,16.5835239261273,16.311662878158,16.5835239261273,6621.02943192974,0.0,1.0
2014-08-04,23.95,24.15,23.86,23.86,1200,16.2776802471619,16.4136107711465,16.2165115113688,16.2165115113688,1765.60784851459,0.0,1.0
2014-08-05,23.47,24.1,23.47,24.1,6200,15.9514469895987,16.3796281401504,15.9514469895987,16.3796281401504,9122.30721732541,0.0,1.0
2014-08-06,23.5111,23.905,23.2,23.24,3100,15.9793807122775,16.2470958792653,15.7679407822194,15.7951268870164,4561.15360866272,0.0,1.0
2014-08-07,23.17,23.73,23.17,23.5,2500,15.7475512036217,16.1281566707788,15.7475512036217,15.9718365681964,3678.34968440542,0.0,1.0
2014-08-08,23.5001,23.87,23.45,23.47,4000,15.9719045334584,16.223308037568,15.9378539372002,15.9514469895987,5885.35949504865,0.0,1.0
2014-08-11,23.72,23.75,23.36,23.49,7300,16.1213601445795,16.1417497231772,15.8766852014071,15.9650400419972,10740.7810784638,0.0,1.0
2014-08-12,23.4901,23.72,23.47,23.47,4200,15.9651080072592,16.1213601445795,15.9514469895987,15.9514469895987,6179.62746980107,0.0,1.0
2014-08-13,23.4901,23.4901,23.4901,23.4901,200,15.9651080072592,15.9651080072592,15.9651080072592,15.9651080072592,294.267974752432,0.0,1.0
2014-08-14,23.35,23.501,23.19,23.501,6300,15.8698886752079,15.9725162208163,15.7611442560202,15.9725162208163,9269.44120470164,0.0,1.0
2014-08-15,23.7799,23.7799,23.1,23.1,2400,16.1620713365129,16.1620713365129,15.6999755202271,15.6999755202271,3531.2156970292,0.0,1.0
2014-08-18,23.3413,23.98,23.3413,23.93,700,15.8639756974146,16.2980698257596,15.8639756974146,16.2640871947634,1029.93791163351,0.0,1.0
2014-08-19,23.4,23.6025,23.3501,23.3501,600,15.9038713062041,16.0415009617385,15.8699566404699,15.8699566404699,882.803924257297,0.0,1.0
2014-08-20,23.65,23.65,23.43,23.44,5000,16.0737844611849,16.0737844611849,15.9242608848018,15.931057411001,7356.69936881081,0.0,1.0
2014-08-21,23.58,23.58,23.25,23.43,2500,16.0262087777903,16.0262087777903,15.8019234132156,15.9242608848018,3678.3496844054,0.0,1.0
2014-08-22,23.88,23.88,23.88,23.88,100,16.2301045637672,16.2301045637672,16.2301045637672,16.2301045637672,147.133987376217,0.0,1.0
2014-08-25,23.48,23.78,23.48,23.771,1900,15.9582435157979,16.1621393017749,15.9582435157979,16.1560224281956,2795.54576014812,0.0,1.0
2014-08-26,23.48,23.48,23.48,23.48,98,15.9582435157979,15.9582435157979,15.9582435157979,15.9582435157979,144.191307628692,0.0,1.0
2014-08-27,23.7,23.7,23.7,23.7,200,16.1077670921811,16.1077670921811,16.1077670921811,16.1077670921811,294.267974752432,0.0,1.0
2014-08-28,23.7,23.7,23.7,23.7,200,16.1077670921811,16.1077670921811,16.1077670921811,16.1077670921811,294.267974752432,0.0,1.0
2014-08-29,23.56,23.8799,23.56,23.8799,1000,16.0126157253918,16.2300365985052,16.0126157253918,16.2300365985052,1471.33987376216,0.0,1.0
2014-09-02,23.55,24.0,23.55,23.9993,1100,16.0058191991926,16.311662878158,16.0058191991926,16.3111871213241,1618.47386113838,0.0,1.0
2014-09-03,24.22,24.22,23.92,24.05,2400,16.4611864545411,16.4611864545411,16.2572906685642,16.3456455091542,3531.2156970292,0.0,1.0
2014-09-04,24.05,24.05,23.85,23.85,1500,16.3456455091542,16.3456455091542,16.2097149851695,16.2097149851695,2207.00981064324,0.0,1.0
2014-09-05,24.88,24.9,24.21,24.21,2400,16.9097571836905,16.923350236089,16.4543899283419,16.4543899283419,3531.21569702919,0.0,1.0
2014-09-08,24.82,24.8775,23.0,23.0,1100,17.0151033397786,17.0545218910291,15.7674205001977,15.7674205001977,1604.57444511502,0.215,1.0
2014-09-09,24.51,24.6808,23.15,24.35,1300,16.8025859330368,16.9196761687513,15.8702515034599,16.6928995295572,1896.31525331775,0.0,1.0
2014-09-10,24.46,24.46,23.51,23.51,1500,16.7683089319494,16.7683089319494,16.1170459112891,16.1170459112891,2188.05606152049,0.0,1.0
2014-09-11,24.2,24.2,24.04,24.04,400,16.590068526295,16.590068526295,16.4803821228154,16.4803821228154,583.481616405463,0.0,1.0
2014-09-12,24.25,24.5,24.25,24.5,600,16.6243455273824,16.7957305328193,16.6243455273824,16.7957305328193,875.222424608193,0.0,1.0
2014-09-15,24.35,24.36,24.07,24.07,6900,16.6928995295572,16.6997549297746,16.5009483234678,16.5009483234678,10065.0578829942,0.0,1.0
2014-09-16,24.44,24.44,23.9,24.0,4100,16.7545981315145,16.7545981315145,16.3844065197707,16.4529605219455,5980.68656815598,0.0,1.0
2014-09-17,24.44,24.44,24.44,24.44,150,16.7545981315145,16.7545981315145,16.7545981315145,16.7545981315145,218.805606152048,0.0,1.0
2014-09-18,24.44,24.44,24.44,24.44,3,16.7545981315145,16.7545981315145,16.7545981315145,16.7545981315145,4.37611212304096,0.0,1.0
2014-09-19,24.82,24.82,24.82,24.82,500,17.0151033397786,17.0151033397786,17.0151033397786,17.0151033397786,729.352020506828,0.0,1.0
2014-09-22,24.5,24.5,24.184,24.184,1300,16.7957305328193,16.7957305328193,16.579099885947,16.579099885947,1896.31525331776,0.0,1.0
2014-09-23,24.59,25.0,24.35,24.5,2800,16.8574291347766,17.1385005436932,16.6928995295572,16.7957305328193,4084.37131483824,0.0,1.0
2014-09-24,24.43,24.89,24.25,24.89,6473,16.747742731297,17.0630911413009,16.6243455273824,17.0630911413009,9442.19125748139,0.0,1.0
2014-09-25,24.68,24.68,24.68,24.68,255,16.9191277367339,16.9191277367339,16.9191277367339,16.9191277367339,371.969530458483,0.0,1.0
2014-09-26,24.691,24.691,24.691,24.691,335,16.9266686769731,16.9266686769731,16.9266686769731,16.9266686769731,488.665853739576,0.0,1.0
2014-09-29,24.25,24.25,24.25,24.25,494,16.6243455273824,16.6243455273824,16.6243455273824,16.6243455273824,720.599796260746,0.0,1.0
2014-09-30,24.64,24.75,24.64,24.75,453,16.891706135864,16.9671155382562,16.891706135864,16.9671155382562,660.792930579187,0.0,1.0
2014-10-01,24.64,24.64,24.64,24.64,5,16.891706135864,16.891706135864,16.891706135864,16.891706135864,7.29352020506829,0.0,1.0
2014-10-02,23.95,24.74,23.4,24.3,18661,16.4186835208581,16.9602601380388,16.0416365088968,16.6586225284698,27220.8761093558,0.0,1.0
2014-10-03,24.0,24.0,23.96,23.96,201,16.4529605219455,16.4529605219455,16.4255389210755,16.4255389210755,293.199512243744,0.0,1.0
2014-10-06,24.0,24.0,24.0,24.0,1120,16.4529605219455,16.4529605219455,16.4529605219455,16.4529605219455,1633.74852593529,0.0,1.0
2014-10-07,23.98,23.98,23.97,23.97,400,16.4392497215105,16.4392497215105,16.432394321293,16.432394321293,583.481616405463,0.0,1.0
2014-10-08,23.98,23.98,23.98,23.98,10,16.4392497215105,16.4392497215105,16.4392497215105,16.4392497215105,14.5870404101366,0.0,1.0
2014-10-09,24.02,24.02,24.02,24.02,200,16.4666713223804,16.4666713223804,16.4666713223804,16.4666713223804,291.740808202732,0.0,1.0
2014-10-10,24.06,24.06,24.06,24.06,100,16.4940929232503,16.4940929232503,16.4940929232503,16.4940929232503,145.870404101366,0.0,1.0
2014-10-13,24.06,24.06,24.06,24.06,0,16.4940929232503,16.4940929232503,16.4940929232503,16.4940929232503,0,0.0,1.0
2014-10-14,24.31,24.31,24.31,24.31,13,16.6654779286872,16.6654779286872,16.6654779286872,16.6654779286872,18.9631525331776,0.0,1.0
2014-10-15,24.09,24.35,24.09,24.35,303,16.5146591239027,16.6928995295572,16.5146591239027,16.6928995295572,441.987324427139,0.0,1.0
2014-10-16,24.34,24.34,24.34,24.34,222,16.6860441293397,16.6860441293397,16.6860441293397,16.6860441293397,323.832297105032,0.0,1.0
2014-10-17,24.11,24.11,24.11,24.11,116,16.5283699243377,16.5283699243377,16.5283699243377,16.5283699243377,169.209668757584,0.0,1.0
2014-10-20,24.0,24.12,24.0,24.12,1128,16.4529605219455,16.5352253245552,16.4529605219455,16.5352253245552,1645.4181582634,0.0,1.0
2014-10-21,23.7598,24.0,23.75,23.98,7323,16.2882938087217,16.4529605219455,16.2815755165085,16.4392497215105,10682.089692343,0.0,1.0
2014-10-22,24.2973,24.2973,24.2973,24.2973,229,16.6567715704111,16.6567715704111,16.6567715704111,16.6567715704111,334.043225392127,0.0,1.0
2014-10-23,24.0,24.0,24.0,24.0,800,16.4529605219455,16.4529605219455,16.4529605219455,16.4529605219455,1166.96323281092,0.0,1.0
2014-10-24,23.55,23.82,23.5119,23.7,1859,16.144467512159,16.3295633180309,16.1183484373304,16.2472985154211,2711.73081224438,0.0,1.0
2014-10-27,23.8599,23.8599,23.58,23.702,1607,16.3569163648986,16.3569163648986,16.1650337128114,16.2486695954646,2344.13739390895,0.0,1.0
2014-10-28,23.72,23.86,23.72,23.86,500,16.2610093158561,16.3569849189008,16.2610093158561,16.3569849189008,729.352020506828,0.0,1.0
2014-10-29,23.73,23.73,23.73,23.73,1414,16.2678647160736,16.2678647160736,16.2678647160736,16.2678647160736,2062.60751399331,0.0,1.0
2014-10-30,23.7253,23.7253,23.27,23.27,720,16.2646426779714,16.2646426779714,15.9525163060696,15.9525163060696,1050.26690952983,0.0,1.0
2014-10-31,23.5,23.5,23.49,23.5,5372,16.1101905110716,16.1101905110716,16.1033351108541,16.1101905110716,7836.15810832536,0.0,1.0
2014-11-03,23.5,23.5,23.4,23.4,2237,16.1101905110716,16.1101905110716,16.0416365088968,16.0416365088968,3263.12093974755,0.0,1.0
2014-11-04,23.5,23.5,23.5,23.5,0,16.1101905110716,16.1101905110716,16.1101905110716,16.1101905110716,0,0.0,1.0
2014-11-05,23.9799,23.9799,23.9799,23.9799,100,16.4391811675083,16.4391811675083,16.4391811675083,16.4391811675083,145.870404101366,0.0,1.0
2014-11-06,23.9799,23.9799,23.9799,23.9799,0,16.4391811675083,16.4391811675083,16.4391811675083,16.4391811675083,0,0.0,1.0
2014-11-07,23.58,23.58,23.3,23.33,889,16.1650337128114,16.1650337128114,15.973082506722,15.9936487073745,1296.78789246114,0.0,1.0
2014-11-10,23.58,23.58,23.58,23.58,0,16.1650337128114,16.1650337128114,16.1650337128114,16.1650337128114,0,0.0,1.0
2014-11-11,23.749,23.749,23.749,23.749,102,16.2808899764868,16.2808899764868,16.2808899764868,16.2808899764868,148.787812183393,0.0,1.0
2014-11-12,23.303,23.62,23.303,23.62,259,15.9751391267873,16.1924553136813,15.9751391267873,16.1924553136813,377.804346622537,0.0,1.0
2014-11-13,23.303,23.303,23.303,23.303,1,15.9751391267873,15.9751391267873,15.9751391267873,15.9751391267873,1.45870404101366,0.0,1.0
2014-11-14,23.8677,23.8677,23.8677,23.8677,400,16.3622635770682,16.3622635770682,16.3622635770682,16.3622635770682,583.481616405464,0.0,1.0
2014-11-17,23.5,23.99,23.47,23.99,1261,16.1101905110716,16.446105121728,16.0896243104192,16.446105121728,1839.42579571822,0.0,1.0
2014-11-18,23.651,23.67,23.4,23.42,2399,16.2137070543555,16.2267323147687,16.0416365088968,16.0553473093318,3499.43099439176,0.0,1.0
2014-11-19,23.651,23.651,23.651,23.651,171,16.2137070543555,16.2137070543555,16.2137070543555,16.2137070543555,249.438391013335,0.0,1.0
2014-11-20,23.78,23.84,23.78,23.84,571,16.302141717161,16.3432741184658,16.302141717161,16.3432741184658,832.920007418796,0.0,1.0
2014-11-21,23.65,23.65,23.65,23.65,179,16.2130215143338,16.2130215143338,16.2130215143338,16.2130215143338,261.108023341444,0.0,1.0
2014-11-24,23.93,23.93,23.93,23.93,200,16.4049727204231,16.4049727204231,16.4049727204231,16.4049727204231,291.740808202732,0.0,1.0
2014-11-25,23.93,23.93,23.93,23.93,0,16.4049727204231,16.4049727204231,16.4049727204231,16.4049727204231,0,0.0,1.0
2014-11-26,23.93,23.93,23.93,23.93,0,16.4049727204231,16.4049727204231,16.4049727204231,16.4049727204231,0,0.0,1.0
2014-11-28,23.93,23.93,23.93,23.93,0,16.4049727204231,16.4049727204231,16.4049727204231,16.4049727204231,0,0.0,1.0
2014-12-01,23.9199,23.92,23.9199,23.92,316,16.3980487662035,16.3981173202056,16.3980487662035,16.3981173202056,460.950476960314,0.0,1.0
2014-12-02,23.94,23.94,23.9,23.9,320,16.4118281206406,16.4118281206406,16.3844065197707,16.3844065197707,466.78529312437,0.0,1.0
2014-12-03,23.27,23.8999,23.27,23.8999,2785,15.9525163060696,16.3843379657685,15.9525163060696,16.3843379657685,4062.49075422304,0.0,1.0
2014-12-04,23.62,23.87,23.42,23.49,994,16.1924553136813,16.3638403191182,16.0553473093318,16.1033351108541,1449.95181676758,0.0,1.0
2014-12-05,23.4601,23.91,23.4601,23.91,3983,16.0828374642039,16.3912619199882,16.0828374642039,16.3912619199882,5810.01819535738,0.0,1.0
2014-12-08,23.2451,23.2451,23.2451,23.2451,46,16.0828374642039,16.0828374642039,16.0828374642039,16.0828374642039,66.4854446474336,0.215,1.0
2014-12-09,23.67,23.67,23.67,23.67,140,16.3768175993093,16.3768175993093,16.3768175993093,16.3768175993093,202.347005448712,0.0,1.0
2014-12-10,23.67,23.67,23.67,23.67,0,16.3768175993093,16.3768175993093,16.3768175993093,16.3768175993093,0,0.0,1.0
2014-12-11,23.23,23.5,23.2001,23.39,4268,16.0723900647214,16.2591978700367,16.0517028299846,16.1830909863897,6168.6929946793,0.0,1.0
2014-12-12,23.23,23.23,23.23,23.23,66,16.0723900647214,16.0723900647214,16.0723900647214,16.0723900647214,95.3921597115355,0.0,1.0
2014-12-15,22.8301,23.1999,22.83,23.19,1556,15.7957069486266,16.0515644538326,15.7956377605506,16.0447148343043,2248.94243198711,0.0,1.0
2014-12-16,22.85,22.99,22.78,22.82,2601,15.8094753757591,15.9063386822189,15.7610437225292,15.7887189529463,3759.31829408642,0.0,1.0
2014-12-17,22.79,23.0448,22.78,22.98,3293,15.7679625301335,15.9442537478903,15.7610437225292,15.8994198746146,4759.49063530433,0.0,1.0
2014-12-18,22.8,23.2499,22.78,22.78,4872,15.7748813377378,16.0861584918539,15.7610437225292,15.7610437225292,7041.67578961514,0.0,1.0
2014-12-19,22.1,23.35,22.1,22.78,7973,15.2905648054388,16.1554157559727,15.2905648054388,15.7610437225292,11523.6619603041,0.0,1.0
2014-12-22,23.18,23.4318,22.4,22.9,7613,16.0377960267001,16.2120116021756,15.4981290335669,15.8440694137805,11003.3410891503,0.0,1.0
2014-12-23,22.6001,23.1,22.51,23.1,2619,15.6365743737284,15.9824455658659,15.5742359172139,15.9824455658659,3785.33433764411,0.0,1.0
2014-12-24,22.95,23.93,22.95,23.12,742,15.8786634518018,16.5567065970204,15.8786634518018,15.9962831810744,1072.43912887817,0.0,1.0
2014-12-26,23.16,23.16,23.15,23.15,1385,16.0239584114915,16.0239584114915,16.0170396038872,16.0170396038872,2001.79001818904,0.0,1.0
2014-12-29,22.9716,23.55,22.89,23.538,2923,15.893608076227,16.2937919080581,15.8371506061762,16.285489338933,4224.71640661847,0.0,1.0
2014-12-30,23.72,23.77,23.0,23.0,1571,16.4114116373307,16.446005675352,15.9132574898232,15.9132574898232,2270.62246828518,0.0,1.0
2014-12-31,23.64,23.64,23.61,23.61,1229,16.3560611764965,16.3560611764965,16.3353047536837,16.3353047536837,1776.31764068905,0.0,1.0
2015-01-02,23.64,23.64,23.64,23.64,0,16.3560611764965,16.3560611764965,16.3560611764965,16.3560611764965,0,0.0,1.0
2015-01-05,23.64,23.64,23.64,23.64,205,16.3560611764965,16.3560611764965,16.3560611764965,16.3560611764965,296.293829407042,0.0,1.0
2015-01-06,23.34,23.63,23.05,23.05,12745,16.1484969483684,16.3491423688922,15.9478515278445,15.9478515278445,18420.8041745988,0.0,1.0
2015-01-07,23.32,23.5,23.32,23.5,1200,16.1346593331598,16.2591978700367,16.1346593331598,16.2591978700367,1734.4029038461,0.0,1.0
2015-01-08,23.6699,23.6699,23.48,23.55,2186,16.3767484112333,16.3767484112333,16.2453602548282,16.2937919080581,3159.50395650631,0.0,1.0
2015-01-09,23.37,23.54,23.33,23.54,1000,16.1692533711812,16.2868731004538,16.1415781407641,16.2868731004538,1445.33575320508,0.0,1.0
2015-01-12,23.151,23.1577,23.15,23.1577,716,16.0177314846477,16.0223670857425,16.0170396038872,16.0223670857425,1034.86039929484,0.0,1.0
2015-01-13,23.3699,23.3699,23.3699,23.3699,223,16.1691841831052,16.1691841831052,16.1691841831052,16.1691841831052,322.309872964733,0.0,1.0
2015-01-14,23.165,23.45,23.165,23.45,268,16.0274178152936,16.2246038320154,16.0274178152936,16.2246038320154,387.349981858963,0.0,1.0
2015-01-15,23.165,23.165,23.165,23.165,0,16.0274178152936,16.0274178152936,16.0274178152936,16.0274178152936,0,0.0,1.0
2015-01-16,23.5,23.5,23.4,23.4,1536,16.2591978700367,16.2591978700367,16.190009793994,16.190009793994,2220.03571692301,0.0,1.0
2015-01-20,23.5,23.5,23.5,23.5,0,16.2591978700367,16.2591978700367,16.2591978700367,16.2591978700367,0,0.0,1.0
2015-01-21,23.5,23.5,23.5,23.5,0,16.2591978700367,16.2591978700367,16.2591978700367,16.2591978700367,0,0.0,1.0
2015-01-22,23.53,23.53,23.53,23.53,100,16.2799542928495,16.2799542928495,16.2799542928495,16.2799542928495,144.533575320509,0.0,1.0
2015-01-23,23.551,23.551,23.55,23.55,500,16.2944837888185,16.2944837888185,16.2937919080581,16.2937919080581,722.667876602541,0.0,1.0
2015-01-26,23.4,23.7399,23.4,23.55,801,16.190009793994,16.4251800644632,16.190009793994,16.2937919080581,1157.71393831727,0.0,1.0
2015-01-27,23.5,23.5001,23.5,23.5001,529,16.2591978700367,16.2592670581128,16.2591978700367,16.2592670581128,764.58261344549,0.0,1.0
2015-01-28,23.5,23.5,23.5,23.5,115,16.2591978700367,16.2591978700367,16.2591978700367,16.2591978700367,166.213611618585,0.0,1.0
2015-01-29,23.7499,23.7499,23.5,23.74,1171,16.4320988720675,16.4320988720675,16.2591978700367,16.4252492525392,1692.48816700315,0.0,1.0
2015-01-30,23.7,23.7,23.7,23.7,430,16.3975740221221,16.3975740221221,16.3975740221221,16.3975740221221,621.494373878187,0.0,1.0
2015-02-02,23.73,23.7499,23.73,23.7399,866,16.418330444935,16.4320988720675,16.418330444935,16.4251800644632,1251.6607622756,0.0,1.0
2015-02-03,23.5,23.5,23.5,23.5,253,16.2591978700367,16.2591978700367,16.2591978700367,16.2591978700367,365.669945560886,0.0,1.0
2015-02-04,23.74,23.7499,23.58,23.58,1002,16.4252492525392,16.4320988720675,16.3145483308709,16.3145483308709,1448.22642471149,0.0,1.0
2015-02-05,23.5,23.75,23.5,23.73,1901,16.2591978700367,16.4321680601435,16.2591978700367,16.418330444935,2747.58326684287,0.0,1.0
2015-02-06,23.6809,23.72,23.52,23.52,445,16.384359099598,16.4114116373307,16.2730354852453,16.2730354852453,643.174410176261,0.0,1.0
2015-02-09,23.8,24.0,23.74,23.74,2935,16.4667620981648,16.6051382502503,16.4252492525392,16.4252492525392,4242.06043565693,0.0,1.0
2015-02-10,23.7765,23.969,23.7765,23.969,1000,16.4505029002948,16.583689946677,16.4505029002948,16.583689946677,1445.33575320508,0.0,1.0
2015-02-11,24.24,24.24,24.23,24.24,421,16.7711896327528,16.7711896327528,16.7642708251485,16.7711896327528,608.486352099339,0.0,1.0
2015-02-12,23.7501,24.249,23.75,24.249,704,16.4322372482195,16.7774165595966,16.4321680601435,16.7774165595966,1017.51637025638,0.0,1.0
2015-02-13,24.68,24.75,24.1599,24.1599,4272,17.0756171673407,17.1240488205706,16.7157699838426,16.7157699838426,6174.47433769211,0.0,1.0
2015-02-17,24.7499,24.7499,24.7499,24.7499,343,17.1239796324945,17.1239796324945,17.1239796324945,17.1239796324945,495.750163349345,0.0,1.0
2015-02-18,24.65,24.65,24.571,24.571,2253,17.0548607445279,17.0548607445279,17.0002021644541,17.0002021644541,3256.34145197105,0.0,1.0
2015-02-19,24.6,24.6,24.6,24.6,901,17.0202667065065,17.0202667065065,17.0202667065065,17.0202667065065,1302.24751363778,0.0,1.0
2015-02-20,24.7499,24.7499,24.7499,24.7499,110,17.1239796324945,17.1239796324945,17.1239796324945,17.1239796324945,158.98693285256,0.0,1.0
2015-02-23,24.75,24.75,24.65,24.75,401,17.1240488205706,17.1240488205706,17.0548607445279,17.1240488205706,579.579637035238,0.0,1.0
2015-02-24,24.55,25.04,24.51,25.04,2403,16.9856726684852,17.3246942410944,16.9579974380681,17.3246942410944,3473.14181495181,0.0,1.0
2015-02-25,25.051,25.36,24.5,24.5,2095,17.3323049294591,17.5460960844311,16.9510786304638,16.9510786304638,3027.97840296466,0.0,1.0
2015-02-26,24.95,24.9501,24.95,24.9501,1344,17.262424972656,17.2624941607321,17.262424972656,17.2624941607321,1942.53125230763,0.0,1.0
2015-02-27,24.9501,25.35,24.9501,25.0,1272,17.2624941607321,17.5391772768268,17.2624941607321,17.2970190106774,1838.46707807686,0.0,1.0
2015-03-02,24.9995,25.0,24.6,25.0,2741,17.2966730702971,17.2970190106774,17.0202667065065,17.2970190106774,3961.66529953514,0.0,1.0
2015-03-03,25.03,25.03,24.74,24.74,1014,17.3177754334902,17.3177754334902,17.1171300129663,17.1171300129663,1465.57045374995,0.0,1.0
2015-03-04,25.03,25.03,25.03,25.03,0,17.3177754334902,17.3177754334902,17.3177754334902,17.3177754334902,0,0.0,1.0
2015-03-05,25.0528,25.0528,25.0528,25.0528,100,17.3335503148279,17.3335503148279,17.3335503148279,17.3335503148279,144.533575320508,0.0,1.0
2015-03-06,24.77,24.99,24.75,24.99,1139,17.2901002030731,17.4436658891722,17.276139686155,17.4436658891722,1631.7447365045,0.22,1.0
2015-03-09,24.999,24.999,24.999,24.999,252,17.4499481217854,17.4499481217854,17.4499481217854,17.4499481217854,361.018150657713,0.0,1.0
2015-03-10,24.999,24.999,24.999,24.999,39,17.4499481217854,17.4499481217854,17.4499481217854,17.4499481217854,55.871856649408,0.0,1.0
2015-03-11,24.675,24.96,24.65,24.65,432,17.2237877477121,17.4227251137951,17.2063371015645,17.2063371015645,618.888258270365,0.0,1.0
2015-03-12,24.75,24.75,24.65,24.65,756,17.276139686155,17.276139686155,17.2063371015645,17.2063371015645,1083.05445197314,0.0,1.0
2015-03-13,24.9274,24.9274,24.66,24.66,382,17.3999694712186,17.3999694712186,17.2133173600235,17.2133173600235,547.257672822406,0.0,1.0
2015-03-16,24.65,24.65,23.86,23.86,736,17.2063371015645,17.2063371015645,16.6548966832993,16.6548966832993,1054.40221779395,0.0,1.0
2015-03-17,24.16,24.842,23.805,24.65,7456,16.8643044370709,17.3403580639783,16.6165052617745,17.2063371015645,10681.5529019996,0.0,1.0
2015-03-18,24.16,24.16,24.16,24.16,104,16.8643044370709,16.8643044370709,16.8643044370709,16.8643044370709,148.991617731755,0.0,1.0
2015-03-19,24.7604,24.7604,24.7604,24.7604,270,17.2833991549524,17.2833991549524,17.2833991549524,17.2833991549524,386.805161418979,0.0,1.0
2015-03-20,24.6791,24.92,24.6791,24.92,728,17.2266496536803,17.3948040799589,17.2266496536803,17.3948040799589,1042.94132412228,0.0,1.0
2015-03-23,24.3,24.7795,24.14,24.14,1565,16.9620280554976,17.2967314486092,16.8503439201528,16.8503439201528,2242.03732452112,0.0,1.0
2015-03-24,24.9,24.92,24.3,24.3,3621,17.3808435630408,17.3948040799589,16.9620280554976,16.9620280554976,5187.48699814118,0.0,1.0
2015-03-25,25.0,25.0,24.32,24.32,3065,17.4506461476313,17.4506461476313,16.9759885724157,16.9759885724157,4390.95488795989,0.0,1.0
2015-03-26,25.25,25.25,24.9,25.185,1890,17.6251526091076,17.6251526091076,17.3808435630408,17.5797809291238,2707.63612993285,0.0,1.0
2015-03-27,25.24,25.29,25.0,25.29,2073,17.6181723506486,17.6530736429438,17.4506461476313,17.6530736429438,2969.80407267237,0.0,1.0
2015-03-30,24.847,24.847,24.847,24.847,282,17.3438481932078,17.3438481932078,17.3438481932078,17.3438481932078,403.996501926489,0.0,1.0
2015-03-31,24.847,24.847,24.847,24.847,88,17.3438481932078,17.3438481932078,17.3438481932078,17.3438481932078,126.069830388408,0.0,1.0
2015-04-01,24.847,24.847,24.847,24.847,31,17.3438481932078,17.3438481932078,17.3438481932078,17.3438481932078,44.4109629777346,0.0,1.0
2015-04-02,24.847,24.847,24.847,24.847,0,17.3438481932078,17.3438481932078,17.3438481932078,17.3438481932078,0,0.0,1.0
2015-04-06,24.75,25.0,24.75,25.0,435,17.276139686155,17.4506461476313,17.276139686155,17.4506461476313,623.186093397243,0.0,1.0
2015-04-07,25.122,25.122,24.75,24.75,995,17.5358053008317,17.5358053008317,17.276139686155,17.276139686155,1425.44865041439,0.0,1.0
2015-04-08,25.122,25.122,25.122,25.122,0,17.5358053008317,17.5358053008317,17.5358053008317,17.5358053008317,0,0.0,1.0
2015-04-09,25.0,25.0,24.65,25.0,400,17.4506461476313,17.4506461476313,17.2063371015645,17.4506461476313,573.044683583672,0.0,1.0
2015-04-10,24.64,24.64,24.64,24.64,260,17.1993568431054,17.1993568431054,17.1993568431054,17.1993568431054,372.479044329387,0.0,1.0
2015-04-13,24.64,24.64,24.64,24.64,132,17.1993568431054,17.1993568431054,17.1993568431054,17.1993568431054,189.104745582612,0.0,1.0
2015-04-14,24.64,24.64,24.64,24.64,0,17.1993568431054,17.1993568431054,17.1993568431054,17.1993568431054,0,0.0,1.0
2015-04-15,25.21,25.21,25.0,25.0,304,17.5972315752714,17.5972315752714,17.4506461476313,17.4506461476313,435.513959523591,0.0,1.0
2015-04-16,25.21,25.21,25.21,25.21,0,17.5972315752714,17.5972315752714,17.5972315752714,17.5972315752714,0,0.0,1.0
2015-04-17,25.1499,25.1499,24.63,24.9,880,17.5552802219325,17.5552802219325,17.1923765846464,17.3808435630408,1260.69830388408,0.0,1.0
2015-04-20,25.1499,25.1499,25.1499,25.1499,0,17.5552802219325,17.5552802219325,17.5552802219325,17.5552802219325,0,0.0,1.0
2015-04-21,25.045,25.045,25.0,25.0,200,17.482057310697,17.482057310697,17.4506461476313,17.4506461476313,286.522341791837,0.0,1.0
2015-04-22,25.0,25.0,24.7,24.9999,1520,17.4506461476313,17.4506461476313,17.2412383938597,17.4505763450467,2177.56979761795,0.0,1.0
2015-04-23,25.0,25.0,25.0,25.0,64,17.4506461476313,17.4506461476313,17.4506461476313,17.4506461476313,91.6871493733875,0.0,1.0
2015-04-24,24.6,24.67,24.6,24.67,2077,17.1714358092692,17.2202976184826,17.1714358092692,17.2202976184826,2975.53451950822,0.0,1.0
2015-04-27,25.0,25.0,24.94,24.94,526,17.4506461476313,17.4506461476313,17.408764596877,17.408764596877,753.553758912528,0.0,1.0
2015-04-28,24.47,25.0,24.47,25.0,246,17.0806924493015,17.4506461476313,17.0806924493015,17.4506461476313,352.422480403958,0.0,1.0
2015-04-29,25.0,25.0,25.0,25.0,540,17.4506461476313,17.4506461476313,17.4506461476313,17.4506461476313,773.610322837957,0.0,1.0
2015-04-30,25.0,25.0,25.0,25.0,0,17.4506461476313,17.4506461476313,17.4506461476313,17.4506461476313,0,0.0,1.0
2015-05-01,24.9999,24.9999,24.9999,24.9999,220,17.4505763450467,17.4505763450467,17.4505763450467,17.4505763450467,315.17457597102,0.0,1.0
2015-05-04,25.1,25.1,25.1,25.1,218,17.5204487322218,17.5204487322218,17.5204487322218,17.5204487322218,312.309352553102,0.0,1.0
2015-05-05,24.68,24.68,24.67,24.67,22,17.2272778769416,17.2272778769416,17.2202976184826,17.2202976184826,31.517457597102,0.0,1.0
2015-05-06,24.68,24.68,24.68,24.68,0,17.2272778769416,17.2272778769416,17.2272778769416,17.2272778769416,0,0.0,1.0
2015-05-07,25.1,25.1,25.1,25.1,126,17.5204487322218,17.5204487322218,17.5204487322218,17.5204487322218,180.509075328857,0.0,1.0
2015-05-08,24.9501,25.1,24.79,24.79,4660,17.4158146579206,17.5204487322218,17.3040607199912,17.3040607199912,6675.97056374979,0.0,1.0
2015-05-11,24.75,24.84,24.74,24.749,3705,17.276139686155,17.3389620122865,17.2691594276959,17.2754416603091,5307.82638169376,0.0,1.0
2015-05-12,25.06,25.08,24.61,25.01,10006,17.4925276983856,17.5064882153037,17.1784160677283,17.4576264060904,14334.7127598456,0.0,1.0
2015-05-13,24.961,24.9999,24.961,24.9999,480,17.423423139641,17.4505763450467,17.423423139641,17.4505763450467,687.653620300406,0.0,1.0
2015-05-14,24.961,24.961,24.961,24.961,61,17.423423139641,17.423423139641,17.423423139641,17.423423139641,87.3893142465099,0.0,1.0
2015-05-15,24.85,24.85,24.85,24.85,191,17.3459422707455,17.3459422707455,17.3459422707455,17.3459422707455,273.628836411204,0.0,1.0
2015-05-18,24.86,24.86,24.8599,24.8599,475,17.3529225292046,17.3529225292046,17.35285272662,17.35285272662,680.490561755609,0.0,1.0
2015-05-19,24.51,24.87,24.47,24.87,4503,17.1086134831377,17.3599027876636,17.0806924493015,17.3599027876636,6451.0505254432,0.0,1.0
2015-05-20,24.75,24.75,24.51,24.5199,5983,17.276139686155,17.276139686155,17.1086134831377,17.1155239390122,8571.31585470277,0.0,1.0
2015-05-21,25.12,25.28,24.83,25.24,11341,17.5344092491399,17.6460933844848,17.3319817538274,17.6181723506486,16247.2493913061,0.0,1.0
2015-05-22,24.97,24.97,24.96,24.96,200,17.4297053722541,17.4297053722541,17.4227251137951,17.4227251137951,286.522341791837,0.0,1.0
2015-05-26,24.86,25.0,24.67,24.7,12796,17.3529225292046,17.4506461476313,17.2202976184826,17.2412383938597,18331.6994278416,0.0,1.0
2015-05-27,24.96,25.0,24.588,24.588,1994,17.4227251137951,17.4506461476313,17.1630594991183,17.1630594991183,2856.6277476646,0.0,1.0
2015-05-28,24.75,24.75,24.57,24.57,655,17.276139686155,17.276139686155,17.150495033892,17.150495033892,938.360669368262,0.0,1.0
2015-05-29,25.2,25.2,24.98,25.0001,2748,17.5902513168124,17.5902513168124,17.4366856307132,17.4507159502159,3936.81697621981,0.0,1.0
2015-06-01,24.78,24.78,24.78,24.78,294,17.2970804615321,17.2970804615321,17.2970804615321,17.2970804615321,421.187842434,0.0,1.0
2015-06-02,24.98,24.98,24.7501,24.78,1400,17.4366856307132,17.4366856307132,17.2762094887396,17.2970804615321,2005.65639254285,0.0,1.0
2015-06-03,25.13,25.15,24.91,24.97,5420,17.541389507599,17.5553500245171,17.3878238214998,17.4297053722541,7764.75546255875,0.0,1.0
2015-06-04,25.18,25.65,25.18,25.35,3167,17.5762907998942,17.9043629474697,17.5762907998942,17.6949551936981,4537.08128227373,0.0,1.0
2015-06-05,24.951,25.225,24.77,24.77,1109,17.4164428811819,17.60770196296,17.2901002030731,17.2901002030731,1588.76638523573,0.0,1.0
2015-06-08,24.731,24.731,24.731,24.731,97,17.4164428811819,17.4164428811819,17.4164428811819,17.4164428811819,137.738056867626,0.22,1.0
2015-06-09,24.87,25.01,24.87,25.01,600,17.5143315860659,17.6129245262367,17.5143315860659,17.6129245262367,851.98798062449,0.0,1.0
2015-06-10,24.77,25.15,24.76,24.76,1028,17.4439080573724,17.7115174664076,17.4368657045031,17.4368657045031,1459.73940680329,0.0,1.0
2015-06-11,25.0,25.0,25.0,25.0,100,17.6058821733674,17.6058821733674,17.6058821733674,17.6058821733674,141.997996770748,0.0,1.0
2015-06-12,24.98,25.035,24.79,24.79,661,17.5917974676287,17.6305304084101,17.4579927631111,17.4579927631111,938.606758654647,0.0,1.0
2015-06-15,24.98,24.98,24.98,24.98,26,17.5917974676287,17.5917974676287,17.5917974676287,17.5917974676287,36.9194791603946,0.0,1.0
2015-06-16,24.98,24.98,24.98,24.98,0,17.5917974676287,17.5917974676287,17.5917974676287,17.5917974676287,0,0.0,1.0
2015-06-17,24.83,25.2,24.76,24.959,8181,17.4861621745885,17.7467292307543,17.4368657045031,17.5770085266031,11616.8561158149,0.0,1.0
2015-06-18,24.8,25.99,24.75,25.1,75124,17.4650351159804,18.3030751074327,17.4298233516337,17.6763057020608,106674.575094057,0.0,1.0
2015-06-19,25.31,25.3699,24.75,24.8,18280,17.8241951123171,17.8663788060045,17.4298233516337,17.4650351159804,25957.2338096929,0.0,1.0
2015-06-22,25.22,25.47,24.8,25.22,46260,17.760813936493,17.9368727582267,17.4650351159804,17.760813936493,65688.2733061483,0.0,1.0
2015-06-23,25.12,25.199,25.0,25.1,3972,17.6903904077995,17.7460249954674,17.6058821733674,17.6763057020608,5640.16043173414,0.0,1.0
2015-06-24,25.13,25.2,24.88,25.2,22519,17.6974327606689,17.7467292307543,17.5213739389352,17.7467292307543,31976.5288928048,0.0,1.0
2015-06-25,25.75,26.0047,24.92,24.92,38240,18.1340586385684,18.3134273661507,17.5495433504126,17.5495433504126,54300.0339651342,0.0,1.0
2015-06-26,25.5001,25.783,25.25,25.783,1697,17.9580702403634,18.1572984030372,17.781940995101,18.1572984030372,2409.7060051996,0.0,1.0
2015-06-29,25.4,26.49,25.09,26.49,14440,17.8875762881413,18.6551927509001,17.6692633491915,18.6551927509001,20504.510733696,0.0,1.0
2015-06-30,25.83,26.1,25.52,25.52,8033,18.1903974615232,18.3805409889955,17.9720845225734,17.9720845225734,11406.6990805942,0.0,1.0
2015-07-01,25.8,26.09,25.2,25.66,15734,18.1692704029151,18.3734986361262,17.7467292307543,18.0706774627443,22341.9648119096,0.0,1.0
2015-07-02,25.78,25.82,25.51,25.51,36917,18.1551856971764,18.1833551086538,17.9650421697041,17.9650421697041,52421.4004678574,0.0,1.0
2015-07-06,25.98,25.98,25.3,25.82,5725,18.2960327545634,18.2960327545634,17.8171527594478,18.1833551086538,8129.38531512535,0.0,1.0
2015-07-07,25.97,26.0,25.504,26.0,11229,18.288990401694,18.3101174603021,17.9608167579825,18.3101174603021,15944.9550573874,0.0,1.0
2015-07-08,26.47,27.55,25.9936,26.21,50797,18.6411080451614,19.4016821550508,18.3056103544657,18.4580068705584,72130.7224196371,0.0,1.0
2015-07-09,26.95,27.0,26.5,26.5,1109,18.97914098289,19.0143527472368,18.6622351037694,18.6622351037694,1574.7577841876,0.0,1.0
2015-07-10,26.6,27.8,26.6,27.8,1840,18.7326586324629,19.5777409767845,18.7326586324629,19.5777409767845,2612.76314058177,0.0,1.0
2015-07-13,26.64,26.67,25.6,26.63,19855,18.7608280439403,18.7819551025483,18.0284233455282,18.7537856910709,28193.7022588321,0.0,1.0
2015-07-14,26.41,26.5,26.41,26.5,664,18.5988539279453,18.6622351037694,18.5988539279453,18.6622351037694,942.86669855777,0.0,1.0
2015-07-15,26.5505,26.56,26.5,26.5,1059,18.6977989857596,18.7044892209855,18.6622351037694,18.6622351037694,1503.75878580223,0.0,1.0
2015-07-16,26.5505,26.5505,26.5505,26.5505,143,18.6977989857596,18.6977989857596,18.6977989857596,18.6977989857596,203.057135382171,0.0,1.0
2015-07-17,27.3,27.69,26.5,27.3,1321,19.2256233333172,19.5002750952217,18.6622351037694,19.2256233333172,1875.79353734159,0.0,1.0
2015-07-20,27.19,27.19,27.19,27.19,336,19.1481574517544,19.1481574517544,19.1481574517544,19.1481574517544,477.113269149714,0.0,1.0
2015-07-21,26.91,27.0,26.27,27.0,4624,18.9509715714126,19.0143527472368,18.5002609877744,19.0143527472368,6565.98737067943,0.0,1.0
2015-07-22,27.0,27.0,27.0,27.0,475,19.0143527472368,19.0143527472368,19.0143527472368,19.0143527472368,674.490484661054,0.0,1.0
2015-07-23,27.0,27.15,27.0,27.15,461,19.0143527472368,19.119988040277,19.0143527472368,19.119988040277,654.61076511315,0.0,1.0
2015-07-24,27.1,27.4,26.3,26.98,11200,19.0847762759302,19.2960468620106,18.5213880463825,19.0002680414981,15903.7756383239,0.0,1.0
2015-07-27,27.1,27.118,27.0,27.1,1452,19.0847762759302,19.0974525110951,19.0143527472368,19.0847762759302,2061.81091311127,0.0,1.0
2015-07-28,27.32,27.75,27.0,27.74,2049,19.2397080390559,19.5425292124378,19.0143527472368,19.5354868595684,2909.53895383263,0.0,1.0
2015-07-29,26.35,26.35,26.35,26.35,100,18.5565998107292,18.5565998107292,18.5565998107292,18.5565998107292,141.997996770749,0.0,1.0
2015-07-30,26.35,26.35,26.35,26.35,0,18.5565998107292,18.5565998107292,18.5565998107292,18.5565998107292,0,0.0,1.0
2015-07-31,26.82,26.99,26.52,26.75,2279,18.8875903955885,19.0073103943674,18.6763198095081,18.8382939255031,3236.13434640536,0.0,1.0
2015-08-03,26.65,27.27,26.65,27.27,711,18.7678703968096,19.2044962747091,18.7678703968096,19.2044962747091,1009.60575704002,0.0,1.0
2015-08-04,27.0,27.7499,26.75,27.13,1401,19.0143527472368,19.5424587889091,18.8382939255031,19.1059033345383,1989.39193475818,0.0,1.0
2015-08-05,26.9985,26.9999,26.85,26.9,5078,19.0132963943064,19.0142823237081,18.9087174541966,18.9439292185433,7210.6582760186,0.0,1.0
2015-08-06,26.65,26.75,26.65,26.71,2445,18.7678703968096,18.8382939255031,18.7678703968096,18.8101245140257,3471.85102104481,0.0,1.0
2015-08-07,26.5,27.65,26.5,26.9653,4582,18.6622351037694,19.4721056837443,18.6622351037694,18.9899157827801,6506.3482120357,0.0,1.0
2015-08-10,27.0,27.21,26.35,26.45,3775,19.0143527472368,19.1622421574931,18.5565998107292,18.6270233394227,5360.42437809575,0.0,1.0
2015-08-11,26.9,26.9,26.9,26.9,131,18.9439292185433,18.9439292185433,18.9439292185433,18.9439292185433,186.017375769681,0.0,1.0
2015-08-12,27.0,27.0,27.0,27.0,9,19.0143527472368,19.0143527472368,19.0143527472368,19.0143527472368,12.7798197093673,0.0,1.0
2015-08-13,26.57,27.0,26.57,27.0,296,18.7115315738548,19.0143527472368,18.7115315738548,19.0143527472368,420.314070441417,0.0,1.0
2015-08-14,27.2141,27.2141,27.2141,27.2141,111,19.1651295221695,19.1651295221695,19.1651295221695,19.1651295221695,157.617776415531,0.0,1.0
2015-08-17,27.1,27.6,27.1,27.5995,1036,19.0847762759302,19.4368939193976,19.0847762759302,19.4365418017541,1471.09924654496,0.0,1.0
2015-08-18,27.0,27.0,27.0,27.0,250,19.0143527472368,19.0143527472368,19.0143527472368,19.0143527472368,354.994991926871,0.0,1.0
2015-08-19,27.19,27.19,27.19,27.19,130,19.1481574517544,19.1481574517544,19.1481574517544,19.1481574517544,184.597395801973,0.0,1.0
2015-08-20,27.21,27.21,27.21,27.21,128,19.1622421574931,19.1622421574931,19.1622421574931,19.1622421574931,181.757435866558,0.0,1.0
2015-08-21,27.55,27.7,27.0,27.01,1563,19.4016821550508,19.5073174480911,19.0143527472368,19.0213951001061,2219.42868952681,0.0,1.0
2015-08-24,26.3,27.28,25.92,27.28,4842,18.5213880463825,19.2115386275785,18.2537786373473,19.2115386275785,6875.54300363964,0.0,1.0
2015-08-25,26.49,26.49,26.43,26.43,200,18.6551927509001,18.6551927509001,18.612938633684,18.612938633684,283.995993541497,0.0,1.0
2015-08-26,27.45,27.699,26.5,26.5,2148,19.3312586263574,19.5066132128041,18.6622351037694,18.6622351037694,3050.11697063567,0.0,1.0
2015-08-27,26.54,26.96,26.54,26.96,850,18.6904045152468,18.9861833357594,18.6904045152468,18.9861833357594,1206.98297255136,0.0,1.0
2015-08-28,26.68,27.24,26.64,26.64,1120,18.7889974554177,19.1833692161011,18.7608280439403,18.7608280439403,1590.37756383238,0.0,1.0
2015-08-31,26.5,26.5,26.5,26.5,104,18.6622351037694,18.6622351037694,18.6622351037694,18.6622351037694,147.677916641579,0.0,1.0
2015-09-01,26.85,26.95,26.5,26.75,3431,18.9087174541966,18.97914098289,18.6622351037694,18.8382939255031,4871.95126920437,0.0,1.0
2015-09-02,26.35,27.0,26.35,27.0,1937,18.5565998107292,19.0143527472368,18.5565998107292,19.0143527472368,2750.5011974494,0.0,1.0
2015-09-03,26.846,26.85,26.47,26.47,692,18.9059005130488,18.9087174541966,18.6411080451614,18.6411080451614,982.626137653581,0.0,1.0
2015-09-04,26.846,26.846,26.5,26.5,3750,18.9059005130488,18.9059005130488,18.6622351037694,18.6622351037694,5324.92487890308,0.0,1.0
2015-09-08,26.91,27.0,26.8,27.0,817,19.1059033345383,19.1698026767943,19.0278041384476,19.1698026767943,1150.71607005654,0.22,1.0
2015-09-09,26.9,27.5,26.9,27.5,3218,19.0988034076209,19.5247990226608,19.0988034076209,19.5247990226608,4532.44102012479,0.0,1.0
2015-09-10,26.9,27.06,26.9,26.9,5091,19.0988034076209,19.2124022382982,19.0988034076209,19.0988034076209,7170.49634352246,0.0,1.0
2015-09-11,26.6,26.9301,26.6,26.93,1006,18.885805600101,19.1201741876421,18.885805600101,19.1201031883729,1416.91599323975,0.0,1.0
2015-09-14,26.5,26.9899,26.42,26.68,5245,18.8148063309277,19.1626317506078,18.758006915589,18.9426050154397,7387.39998463469,0.0,1.0
2015-09-15,26.42,26.42,26.38,26.38,431,18.758006915589,18.758006915589,18.7296072079197,18.7296072079197,607.048502073892,0.0,1.0
2015-09-16,26.6001,27.1,26.47,26.5,1783,18.8858765993702,19.2408019459676,18.7935065501757,18.8148063309277,2511.29345521519,0.0,1.0
2015-09-17,26.38,26.63,26.38,26.44,534,18.7296072079197,18.907105380853,18.7296072079197,18.7722067694237,752.120417882732,0.0,1.0
2015-09-18,26.27,26.38,26.27,26.38,1972,18.6515080118291,18.7296072079197,18.6515080118291,18.7296072079197,2777.4933783984,0.0,1.0
2015-09-21,26.47,26.5,26.001,26.5,2374,18.7935065501757,18.8148063309277,18.4605199777529,18.8148063309277,3343.69638961349,0.0,1.0
2015-09-22,26.42,26.49,26.0,26.26,3164,18.758006915589,18.8077064040104,18.4598099850611,18.6444080849118,4456.3838992153,0.0,1.0
2015-09-23,26.03,26.3,26.003,26.003,1841,18.4811097658131,18.6728077925811,18.4619399631363,18.4619399631363,2592.98443693279,0.0,1.0
2015-09-24,26.13,26.3,26.1008,26.3,791,18.5521090349864,18.6728077925811,18.5313772483878,18.6728077925811,1114.09597480382,0.0,1.0
2015-09-25,27.0,28.29,26.34,26.34,4395,19.1698026767943,20.08569324913,18.7012075002504,18.7012075002504,6190.20456291123,0.0,1.0
2015-09-28,27.801,27.801,27.3,27.3,585,19.7385068228725,19.7385068228725,19.3828004843142,19.3828004843142,823.952143186138,0.0,1.0
2015-09-29,26.4675,27.13,26.4675,27.13,571,18.7917315684464,19.2621017267196,18.7917315684464,19.2621017267196,804.233630357751,0.0,1.0
2015-09-30,26.4675,26.4675,26.4675,26.4675,33,18.7917315684464,18.7917315684464,18.7917315684464,18.7917315684464,46.4793516669103,0.0,1.0
2015-10-01,26.46,27.34,26.4,26.4,11649,18.7864066232584,19.4112001919835,18.7438070617544,18.7438070617544,16407.2111384193,0.0,1.0
2015-10-02,26.3,26.3,26.3,26.3,127,18.6728077925811,18.6728077925811,18.6728077925811,18.6728077925811,178.875080657503,0.0,1.0
2015-10-05,26.75,26.75,26.75,26.75,254,18.992304503861,18.992304503861,18.992304503861,18.992304503861,357.750161315007,0.0,1.0
2015-10-06,26.6,27.75,26.58,27.75,1991,18.885805600101,19.7022971955941,18.8716057462663,19.7022971955941,2804.25421723693,0.0,1.0
2015-10-07,26.5,27.25,26.26,27.25,2532,18.8148063309277,19.3473008497275,18.6444080849118,19.3473008497275,3566.23389153385,0.0,1.0
2015-10-08,26.86,26.86,26.5,26.5,1980,19.0704036999516,19.0704036999516,18.8148063309277,18.8148063309277,2788.76110001462,0.0,1.0
2015-10-09,27.0,27.0,27.0,27.0,125,19.1698026767943,19.1698026767943,19.1698026767943,19.1698026767943,176.058150253448,0.0,1.0
2015-10-12,26.5395,26.5395,26.5395,26.5395,401,18.8428510422512,18.8428510422512,18.8428510422512,18.8428510422512,564.794546013061,0.0,1.0
2015-10-13,26.24,26.9999,26.24,26.89,1541,18.6302082310771,19.1697316775251,18.6302082310771,19.0917034807036,2170.44487632451,0.0,1.0
2015-10-14,26.14,26.14,26.14,26.14,236,18.5592089619038,18.5592089619038,18.5592089619038,18.5592089619038,332.39778767851,0.0,1.0
2015-10-15,26.46,26.46,26.46,26.46,482,18.7864066232584,18.7864066232584,18.7864066232584,18.7864066232584,678.880227377296,0.0,1.0
2015-10-16,26.5,26.5,26.48,26.5,3261,18.8148063309277,18.8148063309277,18.800606477093,18.8148063309277,4593.00502381196,0.0,1.0
2015-10-19,26.9,26.9,26.9,26.9,1,19.0988034076209,19.0988034076209,19.0988034076209,19.0988034076209,1.40846520202759,0.0,1.0
2015-10-20,26.97,26.97,26.97,26.97,1,19.1485028960423,19.1485028960423,19.1485028960423,19.1485028960423,1.40846520202758,0.0,1.0
2015-10-21,26.67,26.67,26.67,26.67,1,18.9355050885223,18.9355050885223,18.9355050885223,18.9355050885223,1.40846520202759,0.0,1.0
2015-10-22,26.56,27.0,26.56,27.0,13,18.8574058924317,19.1698026767943,18.8574058924317,19.1698026767943,18.3100476263586,0.0,1.0
2015-10-23,26.75,26.8499,26.722,26.836,3550,18.992304503861,19.0632327737651,18.9724247084925,19.05336387535,5000.05146719793,0.0,1.0
2015-10-26,26.86,27.0,26.5,26.5,1580,19.0704036999516,19.1698026767943,18.8148063309277,18.8148063309277,2225.37501920359,0.0,1.0
2015-10-27,26.8576,26.8576,26.8576,26.8576,217,19.0686997174915,19.0686997174915,19.0686997174915,19.0686997174915,305.636948839986,0.0,1.0
2015-10-28,26.85,26.89,26.78,26.78,7424,19.0633037730343,19.0917034807036,19.013604284613,19.013604284613,10456.4456598528,0.0,1.0
2015-10-29,27.1,27.41,27.1,27.41,8,19.2408019459676,19.4608996804048,19.2408019459676,19.4608996804048,11.2677216162207,0.0,1.0
2015-10-30,26.64,27.02,26.64,27.02,103,18.9142053077703,19.1840025306289,18.9142053077703,19.1840025306289,145.071915808842,0.0,1.0
2015-11-02,26.9096,26.9096,26.9096,26.9096,371,19.1056193374616,19.1056193374616,19.1056193374616,19.1056193374616,522.540589952234,0.0,1.0
2015-11-03,26.65,26.97,26.65,26.97,428,18.9213052346877,19.1485028960423,18.9213052346877,19.1485028960423,602.823106467806,0.0,1.0
2015-11-04,26.649,26.649,26.649,26.649,521,18.9205952419959,18.9205952419959,18.9205952419959,18.9205952419959,733.810370256374,0.0,1.0
2015-11-05,26.649,26.649,26.649,26.649,11,18.9205952419959,18.9205952419959,18.9205952419959,18.9205952419959,15.4931172223035,0.0,1.0
2015-11-06,26.9194,26.9194,26.6001,26.6001,473,19.1125772658406,19.1125772658406,18.8858765993702,18.8858765993702,666.204040559047,0.0,1.0
2015-11-09,26.85,27.0,26.8,26.96,2579,19.0633037730343,19.1698026767943,19.0278041384476,19.1414029691249,3632.43175602915,0.0,1.0
2015-11-10,26.88,27.0,26.88,27.0,805,19.0846035537863,19.1698026767943,19.0846035537863,19.1698026767943,1133.81448763221,0.0,1.0
2015-11-11,26.9,26.9845,26.9,26.9,930,19.0988034076209,19.1587977900724,19.0988034076209,19.0988034076209,1309.87263788566,0.0,1.0
2015-11-12,26.9,27.0,26.88,27.0,5201,19.0988034076209,19.1698026767943,19.0846035537863,19.1698026767943,7325.4275157455,0.0,1.0
2015-11-13,26.98,27.05,26.9074,27.05,1252,19.1556028229596,19.2053023113809,19.1040573535398,19.2053023113809,1763.39843293854,0.0,1.0
2015-11-16,27.3774,27.3774,27.3774,27.3774,188,19.4377539186543,19.4377539186543,19.4377539186543,19.4377539186543,264.791457981187,0.0,1.0
2015-11-17,27.4,27.4,27.38,27.38,764,19.4537997534875,19.4537997534875,19.4395998996528,19.4395998996528,1076.06741434908,0.0,1.0
2015-11-18,27.08,27.4,27.08,27.4,404,19.2266020921329,19.4537997534875,19.2266020921329,19.4537997534875,569.019941619145,0.0,1.0
2015-11-19,27.05,27.05,27.05,27.05,694,19.2053023113809,19.2053023113809,19.2053023113809,19.2053023113809,977.474850207146,0.0,1.0
2015-11-20,27.0701,27.0701,27.0701,27.0701,223,19.2195731644847,19.2195731644847,19.2195731644847,19.2195731644847,314.087740052153,0.0,1.0
2015-11-23,27.3,27.7,27.05,27.05,402,19.3828004843142,19.6667975610074,19.2053023113809,19.2053023113809,566.20301121509,0.0,1.0
2015-11-24,27.05,27.05,27.05,27.05,236,19.2053023113809,19.2053023113809,19.2053023113809,19.2053023113809,332.397787678511,0.0,1.0
2015-11-25,27.19,27.19,27.05,27.05,2,19.3047012882236,19.3047012882236,19.2053023113809,19.2053023113809,2.81693040405517,0.0,1.0
2015-11-27,28.36,28.36,28.36,28.36,0,20.1353927375513,20.1353927375513,20.1353927375513,20.1353927375513,0,0.0,1.0
2015-11-30,28.06,28.06,27.75,27.75,1089,19.9223949300314,19.9223949300314,19.7022971955941,19.7022971955941,1533.81860500804,0.0,1.0
2015-12-01,27.72,27.8,27.2,27.22,2902,19.6809974148421,19.7377968301808,19.3118012151409,19.3260010689755,4087.36601628406,0.0,1.0
2015-12-02,27.95,28.29,27.65,28.29,1209,19.8442957339407,20.08569324913,19.6312979264208,20.08569324913,1702.83442925135,0.0,1.0
2015-12-03,27.65,27.65,27.4,27.4,1449,19.6312979264208,19.6312979264208,19.4537997534875,19.4537997534875,2040.86607773797,0.0,1.0
2015-12-04,27.65,27.65,27.65,27.65,66,19.6312979264208,19.6312979264208,19.6312979264208,19.6312979264208,92.9587033338207,0.0,1.0
2015-12-07,28.0458,28.046,28.0,28.0,1853,19.9123130338088,19.9124550323471,19.8797953685274,19.8797953685274,2609.88601935711,0.0,1.0
2015-12-08,27.5,27.5,27.4001,27.41,2454,19.6809974148421,19.6809974148421,19.6095017187787,19.6165868778481,3428.94206922192,0.22,1.0
2015-12-09,26.84,27.69,26.84,27.42,2977,19.2086534768859,19.8169752151628,19.2086534768859,19.6237436041807,4159.72312146441,0.0,1.0
2015-12-10,27.36,27.39,27.0,27.0,1647,19.5808032461847,19.6022734251827,19.3231610982086,19.3231610982086,2301.33153545579,0.0,1.0
2015-12-11,27.7,28.15,27.37,28.15,2857,19.8241319414955,20.1461846264656,19.5879599725174,20.1461846264656,3992.0486926516,0.0,1.0
2015-12-14,27.8599,27.8599,27.36,27.6,1372,19.9385679955549,19.9385679955549,19.5808032461847,19.7525646781688,1917.0776360931,0.0,1.0
2015-12-15,27.36,27.3601,27.36,27.36,1488,19.5808032461847,19.5808748134481,19.5808032461847,19.5808032461847,2079.16291727882,0.0,1.0
2015-12-16,27.36,27.36,27.36,27.36,50,19.5808032461847,19.5808032461847,19.5808032461847,19.5808032461847,69.8643453386701,0.0,1.0
2015-12-17,27.36,27.36,27.36,27.36,37,19.5808032461847,19.5808032461847,19.5808032461847,19.5808032461847,51.6996155506159,0.0,1.0
2015-12-18,28.25,28.25,28.25,28.25,341,20.2177518897923,20.2177518897923,20.2177518897923,20.2177518897923,476.47483520973,0.0,1.0
2015-12-21,28.5,28.5,27.9338,27.9338,531,20.3966700481091,20.3966700481091,19.9914562031533,19.9914562031533,741.959347496675,0.0,1.0
2015-12-22,28.5,28.5,28.5,28.5,75,20.3966700481091,20.3966700481091,20.3966700481091,20.3966700481091,104.796518008005,0.0,1.0
2015-12-23,27.5023,28.5,27.5023,28.5,670,19.6826434618986,20.3966700481091,19.6826434618986,20.3966700481091,936.182227538179,0.0,1.0
2015-12-24,30.3899,33.0,28.0,28.0,6774,21.7492197577204,23.6171968978105,20.0388337314756,20.0388337314756,9465.22150648299,0.0,1.0
2015-12-28,29.665,30.5,29.665,29.92,2051,21.2304286658651,21.8280153146431,21.2304286658651,21.4129251873482,2865.83544579225,0.0,1.0
2015-12-29,28.7611,29.66,28.51,29.66,680,20.5835321726551,21.2268503026988,20.4038267744418,21.2268503026988,950.155096605912,0.0,1.0
2015-12-30,29.07,30.25,28.79,28.79,6690,20.8046034490713,21.6490971563263,20.6042151117565,20.6042151117565,9347.84940631403,0.0,1.0
2015-12-31,29.62,29.73,29.03,29.73,1388,21.1982233973681,21.2769473870275,20.7759765437406,21.2769473870275,1939.43422660148,0.0,1.0
2016-01-04,29.0,29.47,28.32,29.47,661,20.7545063647426,21.0908725023781,20.267848974121,21.0908725023781,923.606645377217,0.0,1.0
2016-01-05,29.0,29.0,29.0,29.0,0,20.7545063647426,20.7545063647426,20.7545063647426,20.7545063647426,0,0.0,1.0
2016-01-06,29.0,29.0,29.0,29.0,1,20.7545063647426,20.7545063647426,20.7545063647426,20.7545063647426,1.3972869067734,0.0,1.0
2016-01-07,29.0,29.0,29.0,29.0,3,20.7545063647426,20.7545063647426,20.7545063647426,20.7545063647426,4.1918607203202,0.0,1.0
2016-01-08,28.7,28.7,28.67,28.67,370,20.5398045747625,20.5398045747625,20.5183343957645,20.5183343957645,516.996155506158,0.0,1.0
2016-01-11,28.7,28.7,28.7,28.7,1,20.5398045747625,20.5398045747625,20.5398045747625,20.5398045747625,1.3972869067734,0.0,1.0
2016-01-12,28.25,28.25,28.25,28.25,1987,20.2177518897923,20.2177518897923,20.2177518897923,20.2177518897923,2776.40908375875,0.0,1.0
2016-01-13,28.25,28.26,28.25,28.26,606,20.2177518897923,20.224908616125,20.2177518897923,20.224908616125,846.755865504682,0.0,1.0
2016-01-14,28.645,28.645,28.24,28.25,3718,20.5004425799328,20.5004425799328,20.2105951634597,20.2177518897923,5195.1127193835,0.0,1.0
2016-01-15,28.645,28.645,28.645,28.645,136,20.5004425799328,20.5004425799328,20.5004425799328,20.5004425799328,190.031019321182,0.0,1.0
2016-01-19,28.25,28.25,28.25,28.25,10,20.2177518897923,20.2177518897923,20.2177518897923,20.2177518897923,13.972869067734,0.0,1.0
2016-01-20,29.19,29.19,28.25,28.25,2108,20.8904841650633,20.8904841650633,20.2177518897923,20.2177518897923,2945.48079947833,0.0,1.0
2016-01-21,26.99,29.0,26.83,29.0,6094,19.3160043718759,20.7545063647426,19.2014967505532,20.7545063647426,8515.06640987712,0.0,1.0
2016-01-22,27.6597,27.6597,26.651,26.89,2479,19.7952903343748,19.7952903343748,19.0733913491984,19.2444371085492,3463.87424189127,0.0,1.0
2016-01-25,27.0,27.794,27.0,27.16,18281,19.3231610982086,19.8914051690226,19.3231610982086,19.4376687195313,25543.8019427245,0.0,1.0
2016-01-26,27.0,27.0,27.0,27.0,480,19.3231610982086,19.3231610982086,19.3231610982086,19.3231610982086,670.697715251232,0.0,1.0
2016-01-27,27.19,27.2,27.0,27.0,814,19.4591388985293,19.466295624862,19.3231610982086,19.3231610982086,1137.39154211355,0.0,1.0
2016-01-28,27.15,27.25,27.15,27.25,1335,19.4305119931987,19.5020792565254,19.4305119931987,19.5020792565254,1865.37802054248,0.0,1.0
2016-01-29,27.18,27.75,27.15,27.2546,1065,19.4519821721967,19.8599155731589,19.4305119931987,19.5053713506384,1488.11055571367,0.0,1.0
2016-02-01,26.75,27.23,26.75,27.2091,14831,19.1442429398919,19.48776580386,19.1442429398919,19.4728082458247,20723.1621143563,0.0,1.0
2016-02-02,26.9,26.9,26.9,26.9,105,19.2515938348819,19.2515938348819,19.2515938348819,19.2515938348819,146.715125211207,0.0,1.0
2016-02-03,26.875,26.875,26.875,26.875,207,19.2337020190502,19.2337020190502,19.2337020190502,19.2337020190502,289.238389702094,0.0,1.0
2016-02-04,27.101,27.2,27.101,27.2,871,19.3954440341686,19.466295624862,19.3954440341686,19.466295624862,1217.03689579963,0.0,1.0
2016-02-05,26.6,26.77,26.6,26.75,8467,19.0368920449018,19.1585563925572,19.0368920449018,19.1442429398919,11830.8282396504,0.0,1.0
2016-02-08,26.5,26.51,26.5,26.51,420,18.9653247815751,18.9724815079078,18.9653247815751,18.9724815079078,586.860500844828,0.0,1.0
2016-02-09,26.5,26.5,26.5,26.5,56,18.9653247815751,18.9653247815751,18.9653247815751,18.9653247815751,78.2480667793105,0.0,1.0
2016-02-10,26.66,26.66,26.66,26.66,1,19.0798324028978,19.0798324028978,19.0798324028978,19.0798324028978,1.3972869067734,0.0,1.0
2016-02-11,26.709,27.046,26.5,26.8546,645,19.1149003619279,19.3560820393389,18.9653247815751,19.2191022973316,901.250054868844,0.0,1.0
2016-02-12,26.5,26.5,26.5,26.5,160,18.9653247815751,18.9653247815751,18.9653247815751,18.9653247815751,223.565905083744,0.0,1.0
2016-02-16,24.78,26.7405,24.78,26.5,8671,17.7343678523559,19.1374440498758,17.7343678523559,18.9653247815751,12115.8747686322,0.0,1.0
2016-02-17,25.49,25.96,24.06,25.76,7717,18.2424954219755,18.5788615596109,17.2190835564037,18.4357270329576,10782.8630595703,0.0,1.0
2016-02-18,24.5589,24.5589,24.33,24.4,646,17.5761326331406,17.5761326331406,17.4123151673858,17.4624122517145,902.647341775615,0.0,1.0
2016-02-19,25.6,25.6,25.3,25.3,818,18.3212194116348,18.3212194116348,18.1065176216547,18.1065176216547,1142.98068974064,0.0,1.0
2016-02-22,26.0,26.0,25.25,25.25,1973,18.6074884649416,18.6074884649416,18.0707339899914,18.0707339899914,2756.84706706392,0.0,1.0
2016-02-23,26.0045,26.235,26.001,26.235,2351,18.6107089917913,18.7756715337594,18.6082041375749,18.7756715337594,3285.02151782427,0.0,1.0
2016-02-24,26.09,26.4999,26.0,26.02,1700,18.6718990019357,18.9652532143118,18.6074884649416,18.621801917607,2375.38774151477,0.0,1.0
2016-02-25,26.036,26.0825,26.0,26.01,1511,18.6332526797392,18.6665314571862,18.6074884649416,18.6146451912743,2111.30051613461,0.0,1.0
2016-02-26,26.2988,26.2988,26.0,26.0,2819,18.8213314477618,18.8213314477618,18.6074884649416,18.6074884649416,3938.95179019421,0.0,1.0
2016-02-29,26.155,26.155,26.0,26.02,1255,18.718417723098,18.718417723098,18.6074884649416,18.621801917607,1753.59506800062,0.0,1.0
2016-03-01,26.2188,26.2188,26.2188,26.2188,508,18.7640776371004,18.7640776371004,18.7640776371004,18.7640776371004,709.821748640889,0.0,1.0
2016-03-02,26.96,26.96,25.7001,25.7001,894,19.2945341928779,19.2945341928779,18.3928582422249,18.3928582422249,1249.17449465542,0.0,1.0
2016-03-03,26.56,26.56,26.0,26.0015,1303,19.0082651395711,19.0082651395711,18.6074884649416,18.6085619738915,1820.66483952574,0.0,1.0
2016-03-04,26.7302,26.8102,26.7302,26.8102,517,19.1300726217532,19.1873264324145,19.1300726217532,19.1873264324145,722.397330801847,0.0,1.0
2016-03-07,26.76,26.76,26.76,26.76,543,19.1513996662245,19.1513996662245,19.1513996662245,19.1513996662245,758.726790377958,0.0,1.0
2016-03-08,26.8166,26.8499,26.8166,26.8499,601,19.3529330797525,19.3769649358251,19.3529330797525,19.3769649358251,832.782118017127,0.225,1.0
2016-03-09,26.8166,26.8166,26.8166,26.8166,50,19.3529330797525,19.3529330797525,19.3529330797525,19.3529330797525,69.2830381045863,0.0,1.0
2016-03-10,26.8166,26.8166,26.8166,26.8166,1,19.3529330797525,19.3529330797525,19.3529330797525,19.3529330797525,1.38566076209172,0.0,1.0
2016-03-11,26.73,26.73,26.73,26.73,32,19.2904358204166,19.2904358204166,19.2904358204166,19.2904358204166,44.3411443869352,0.0,1.0
2016-03-14,26.8,26.8,26.8,26.8,2,19.3409532355842,19.3409532355842,19.3409532355842,19.3409532355842,2.77132152418345,0.0,1.0
2016-03-15,27.0,27.0,26.96,26.96,488,19.4852887074916,19.4852887074916,19.4564216131101,19.4564216131101,676.202451900759,0.0,1.0
2016-03-16,27.0,27.0,27.0,27.0,51,19.4852887074916,19.4852887074916,19.4852887074916,19.4852887074916,70.6686988666777,0.0,1.0
2016-03-17,26.95,26.95,26.95,26.95,468,19.4492048395147,19.4492048395147,19.4492048395147,19.4492048395147,648.489236658927,0.0,1.0
2016-03-18,26.76,26.86,26.76,26.86,12,19.3120861412027,19.3842538771564,19.3120861412027,19.3842538771564,16.6279291451007,0.0,1.0
2016-03-21,27.0501,27.12,26.96,26.96,1876,19.5214447432043,19.571889990636,19.4564216131101,19.4564216131101,2599.49958968408,0.0,1.0
2016-03-22,27.0,27.1,26.2501,26.2501,1407,19.4852887074916,19.5574564434452,18.944102855575,18.944102855575,1949.62469226305,0.0,1.0
2016-03-23,27.0,27.0,27.0,27.0,110,19.4852887074916,19.4852887074916,19.4852887074916,19.4852887074916,152.422683830089,0.0,1.0
2016-03-24,27.51,27.79,27.13,27.2,1260,19.8533441608553,20.0554138215256,19.5791067642313,19.6296241793989,1745.93256023557,0.0,1.0
2016-03-28,30.49,30.96,27.13,27.13,6392,22.0039426922747,22.343131051257,19.5791067642313,19.5791067642313,8857.14359129031,0.0,1.0
2016-03-29,30.0,30.0,29.35,29.35,1189,21.6503207861017,21.6503207861017,21.1812305024029,21.1812305024029,1647.55064612706,0.0,1.0
2016-03-30,28.25,29.87,28.25,29.87,427,20.3873854069125,21.556502729362,20.3873854069125,21.556502729362,591.677145413165,0.0,1.0
2016-03-31,28.25,28.3,28.2,28.2,738,20.3873854069125,20.4234692748893,20.3513015389356,20.3513015389356,1022.61764242369,0.0,1.0
2016-04-01,28.9975,28.9975,28.9,28.9,1144,20.9268392331662,20.9268392331662,20.8564756906113,20.8564756906113,1585.19591183293,0.0,1.0
2016-04-04,29.1,29.1,29.1,29.1,299,21.0008111625187,21.0008111625187,21.0008111625187,21.0008111625187,414.312567865425,0.0,1.0
2016-04-05,28.8983,29.0,28.865,29.0,1185,20.8552488391001,20.928643426565,20.8312169830275,20.928643426565,1642.00800307869,0.0,1.0
2016-04-06,27.13,28.15,27.0,28.1001,2254,19.5791067642313,20.3152176709588,19.4852887074916,20.2792059707179,3123.27935775475,0.0,1.0
2016-04-07,27.45,27.45,27.45,27.45,116,19.8100435192831,19.8100435192831,19.8100435192831,19.8100435192831,160.73664840264,0.0,1.0
2016-04-08,28.0,28.2,28.0,28.1,2126,20.2069660670283,20.3513015389356,20.2069660670283,20.279133802982,2945.914780207,0.0,1.0
2016-04-11,28.0,28.0,28.0,28.0,2,20.2069660670283,20.2069660670283,20.2069660670283,20.2069660670283,2.77132152418344,0.0,1.0
2016-04-12,27.465,27.905,27.05,27.2,3446,19.8208686796761,20.1384067178723,19.5213725754684,19.6296241793989,4774.98698616809,0.0,1.0
2016-04-13,27.8,27.91,27.45,27.75,2058,20.0626305951209,20.14201510467,19.8100435192831,20.0265467271441,2851.68984838477,0.0,1.0
2016-04-14,27.5,27.72,27.25,27.72,2528,19.8461273872599,20.004896406358,19.6657080473757,20.004896406358,3502.95040656788,0.0,1.0
2016-04-15,27.31,28.8245,27.3,27.3,2987,19.7090086889479,20.8019890499663,19.7017919153526,19.7017919153526,4138.96869636799,0.0,1.0
2016-04-18,27.6,29.0,27.35,27.35,3215,19.9182951232136,20.928643426565,19.7378757833294,19.7378757833294,4454.89935012489,0.0,1.0
2016-04-19,27.12,27.4,26.95,27.28,9683,19.571889990636,19.7739596513062,19.4492048395147,19.6873583681618,13417.3531593341,0.0,1.0
2016-04-20,26.811,27.18,26.81,27.0,3458,19.3488916865391,19.6151906322082,19.3481700091796,19.4852887074916,4791.61491531318,0.0,1.0
2016-04-21,27.0,27.0,27.0,27.0,514,19.4852887074916,19.4852887074916,19.4852887074916,19.4852887074916,712.229631715144,0.0,1.0
2016-04-22,26.94,27.0,26.74,26.74,1866,19.4419880659194,19.4852887074916,19.297652594012,19.297652594012,2585.64298206315,0.0,1.0
2016-04-25,26.9528,27.1,26.7501,27.05,8417,19.4512255361214,19.5574564434452,19.3049415353433,19.5213725754684,11663.106634526,0.0,1.0
2016-04-26,27.45,27.4866,27.05,27.05,3849,19.8100435192831,19.8364569106421,19.5213725754684,19.5213725754684,5333.40827329104,0.0,1.0
2016-04-27,27.9999,28.0,27.72,27.7522,1689,20.2068938992923,20.2069660670283,20.004896406358,20.0281344173351,2340.38102717292,0.0,1.0
2016-04-28,28.0,28.0,28.0,28.0,0,20.2069660670283,20.2069660670283,20.2069660670283,20.2069660670283,0,0.0,1.0
2016-04-29,27.5,27.5,27.5,27.5,24,19.8461273872599,19.8461273872599,19.8461273872599,19.8461273872599,33.2558582902014,0.0,1.0
2016-05-02,27.13,27.13,27.13,27.13,451,19.5791067642313,19.5791067642313,19.5791067642313,19.5791067642313,624.933003703368,0.0,1.0
2016-05-03,27.778,28.0,27.778,28.0,458,20.0467536932111,20.2069660670283,20.0467536932111,20.2069660670283,634.63262903801,0.0,1.0
2016-05-04,27.3853,27.75,27.3853,27.503,690,19.7633509941211,20.0265467271441,19.7633509941211,19.8482924193385,956.105925843287,0.0,1.0
2016-05-05,27.709,27.709,27.35,27.39,2120,19.9969579554031,19.9969579554031,19.7378757833294,19.7667428777109,2937.60081563445,0.0,1.0
2016-05-06,27.6012,27.75,27.6012,27.75,554,19.919161136045,20.0265467271441,19.919161136045,20.0265467271441,767.656062198816,0.0,1.0
2016-05-09,28.12,28.6,27.75,27.75,5966,20.2935673501727,20.6399724827503,20.0265467271441,20.0265467271441,8266.85210663922,0.0,1.0
2016-05-10,28.12,28.12,28.12,28.12,3,20.2935673501727,20.2935673501727,20.2935673501727,20.2935673501727,4.15698228627517,0.0,1.0
2016-05-11,28.3699,28.3699,28.3699,28.3699,362,20.4739145223209,20.4739145223209,20.4739145223209,20.4739145223209,501.609195877204,0.0,1.0
2016-05-12,28.3699,28.3699,28.3699,28.3699,68,20.4739145223209,20.4739145223209,20.4739145223209,20.4739145223209,94.2249318222373,0.0,1.0
2016-05-13,28.5,28.5,28.5,28.5,100,20.5678047467966,20.5678047467966,20.5678047467966,20.5678047467966,138.566076209173,0.0,1.0
2016-05-16,29.0,29.0,29.0,29.0,187,20.928643426565,20.928643426565,20.928643426565,20.928643426565,259.118562511152,0.0,1.0
2016-05-17,28.88,29.72,28.3787,28.3787,839,20.8420421434206,21.4482511254314,20.4802652830848,20.4802652830848,1162.56937939496,0.0,1.0
2016-05-18,29.42,29.7,29.1,29.7,2309,21.2317479175704,21.4338175782407,21.0008111625187,21.4338175782407,3199.49069966979,0.0,1.0
2016-05-19,28.6,28.76,28.34,28.5,2941,20.6399724827503,20.7554408602762,20.4523363692708,20.5678047467966,4075.22830131176,0.0,1.0
2016-05-20,29.0,29.28,28.33,28.33,2028,20.928643426565,21.1307130872353,20.4451195956754,20.4451195956754,2810.12002552202,0.0,1.0
2016-05-23,29.7,29.8058,28.34,29.0,1505,21.4338175782407,21.5101710428797,20.4523363692708,20.928643426565,2085.41944694804,0.0,1.0
2016-05-24,29.7,29.7,29.7,29.7,0,21.4338175782407,21.4338175782407,21.4338175782407,21.4338175782407,0,0.0,1.0
2016-05-25,29.14,29.36,29.14,29.36,455,21.0296782569001,21.1884472759982,21.0296782569001,21.1884472759982,630.475646751735,0.0,1.0
2016-05-26,29.46,29.5,29.03,29.15,3184,21.2606150119519,21.2894821063334,20.9502937473511,21.0368950304955,4411.94386650005,0.0,1.0
2016-05-27,29.006,29.12,28.65,28.65,649,20.9329734907222,21.0152447097094,20.6760563507272,20.6760563507272,899.293834597529,0.0,1.0
2016-05-31,29.79,29.95,29.0,29.12,9573,21.498768540599,21.6142369181249,20.928643426565,21.0152447097094,13264.9304755041,0.0,1.0
2016-06-01,28.87,28.87,28.87,28.87,200,20.8348253698252,20.8348253698252,20.8348253698252,20.8348253698252,277.132152418345,0.0,1.0
2016-06-02,29.06,29.06,29.06,29.06,241,20.9719440681372,20.9719440681372,20.9719440681372,20.9719440681372,333.944243664105,0.0,1.0
2016-06-03,29.8512,29.8512,29.8512,29.8512,201,21.5429351950027,21.5429351950027,21.5429351950027,21.5429351950027,278.517813180436,0.0,1.0
2016-06-06,29.53,29.95,29.15,29.95,9042,21.3111324271195,21.6142369181249,21.0368950304955,21.6142369181249,12529.1446108333,0.0,1.0
2016-06-07,29.6428,29.6428,29.26,29.26,6670,21.3925376332752,21.3925376332752,21.1162795400446,21.1162795400446,9242.3572831518,0.0,1.0
2016-06-08,29.6428,29.6428,29.6428,29.6428,0,21.554915039171,21.554915039171,21.554915039171,21.554915039171,0,0.225,1.0
2016-06-09,28.8578,28.8578,28.72,28.72,275,20.9840982369205,20.9840982369205,20.8838962555828,20.8838962555828,378.186134586293,0.0,1.0
2016-06-10,29.0898,29.35,29.0898,29.35,693,21.1527982345283,21.3420040077074,21.1527982345283,21.3420040077074,953.029059157456,0.0,1.0
2016-06-13,28.8565,28.9986,28.67,28.94,3426,20.9831529352098,21.0864816837446,20.8475384974777,21.0438703912454,4711.5116257914,0.0,1.0
2016-06-14,28.52,28.874,28.52,28.85,1119,20.7384652231623,20.9958781505466,20.7384652231623,20.9784264266561,1538.87376218931,0.0,1.0
2016-06-15,28.52,28.52,28.52,28.52,300,20.7384652231623,20.7384652231623,20.7384652231623,20.7384652231623,412.566692275955,0.0,1.0
2016-06-16,28.52,28.52,28.52,28.52,47,20.7384652231623,20.7384652231623,20.7384652231623,20.7384652231623,64.6354484565663,0.0,1.0
2016-06-17,28.615,28.615,28.615,28.615,1002,20.8075449635621,20.8075449635621,20.8075449635621,20.8075449635621,1377.97275220169,0.0,1.0
2016-06-20,28.5201,28.7444,28.52,28.7444,1698,20.7385379386785,20.9016388415381,20.7384652231623,20.9016388415381,2335.12747828191,0.0,1.0
2016-06-21,28.5545,28.5545,28.52,28.54,925,20.7635520762549,20.7635520762549,20.7384652231623,20.7530083264044,1272.08063451752,0.0,1.0
2016-06-22,29.0,29.0,28.18,28.4885,4673,21.0874997009715,21.0874997009715,20.4912324680475,20.7155598355561,6426.41384335179,0.0,1.0
2016-06-23,28.11,28.6493,28.0,28.003,743,20.4403316067003,20.8324863856222,20.360344538869,20.3625260043554,1021.79017453678,0.0,1.0
2016-06-24,28.6,28.83,28.6,28.83,986,20.7966376361305,20.9638833234141,20.7966376361305,20.9638833234141,1355.96919528031,0.0,1.0
2016-06-27,28.9095,29.0,27.6201,27.6201,5892,21.0216921588012,21.0874997009715,20.0840982927863,20.0840982927863,8102.80983629977,0.0,1.0
2016-06-28,28.8,28.9,28.8,28.9,441,20.942068668551,21.0147841847613,20.942068668551,21.0147841847613,606.473037645654,0.0,1.0
2016-06-29,28.75,29.0,28.73,29.0,1253,20.9057109104459,21.0874997009715,20.8911678072038,21.0874997009715,1723.1535514059,0.0,1.0
2016-06-30,28.49,28.75,28.49,28.75,373,20.7166505682993,20.9057109104459,20.7166505682993,20.9057109104459,512.957920729769,0.0,1.0
2016-07-01,28.49,28.49,28.49,28.49,0,20.7166505682993,20.7166505682993,20.7166505682993,20.7166505682993,0,0.0,1.0
2016-07-05,28.51,28.75,27.7221,28.75,4100,20.7311936715413,20.9057109104459,20.1582681193208,20.9057109104459,5638.41146110472,0.0,1.0
2016-07-06,28.64,28.7499,28.16,28.16,4654,20.8257238426146,20.9056381949297,20.4766893648054,20.4766893648054,6400.28461950765,0.0,1.0
2016-07-07,28.64,28.64,28.64,28.64,189,20.8257238426146,20.8257238426146,20.8257238426146,20.8257238426146,259.917016133852,0.0,1.0
2016-07-08,28.36,28.36,28.36,28.36,4,20.6221203972259,20.6221203972259,20.6221203972259,20.6221203972259,5.50088923034607,0.0,1.0
2016-07-11,28.75,28.75,28.75,28.75,41,20.9057109104459,20.9057109104459,20.9057109104459,20.9057109104459,56.3841146110471,0.0,1.0
2016-07-12,28.011,28.38,28.011,28.38,3112,20.3683432456522,20.636663500468,20.3683432456522,20.636663500468,4279.69182120923,0.0,1.0
2016-07-13,28.5529,28.5529,28.075,28.075,1651,20.7623886279955,20.7623886279955,20.4148811760267,20.4148811760267,2270.49202982534,0.0,1.0
2016-07-14,28.4999,28.4999,28.252,28.252,431,20.7238494044041,20.7238494044041,20.5435876397189,20.5435876397189,592.720814569787,0.0,1.0
2016-07-15,28.3,28.65,28.155,28.65,3572,20.5784910874998,20.8329953942356,20.4730535889949,20.8329953942356,4912.29408269903,0.0,1.0
2016-07-18,28.3189,28.3189,28.3189,28.3189,721,20.5922343200635,20.5922343200635,20.5922343200635,20.5922343200635,991.535283769879,0.0,1.0
2016-07-19,28.7,28.7,28.25,28.3,4771,20.8693531523408,20.8693531523408,20.5421333293947,20.5784910874998,6561.18562949526,0.0,1.0
2016-07-20,28.3,28.52,28.25,28.26,2320,20.5784910874998,20.7384652231623,20.5421333293947,20.5494048810157,3190.51575360071,0.0,1.0
2016-07-21,28.5,28.5001,28.5,28.5001,370,20.7239221199203,20.7239948354365,20.7239221199203,20.7239948354365,508.83225380701,0.0,1.0
2016-07-22,28.5,28.5,28.5,28.5,0,20.7239221199203,20.7239221199203,20.7239221199203,20.7239221199203,0,0.0,1.0
2016-07-25,28.4,28.66,28.3,28.66,1650,20.65120660371,20.8402669458567,20.5784910874998,20.8402669458567,2269.11680751775,0.0,1.0
2016-07-26,28.6599,28.6599,28.6599,28.6599,408,20.8401942303405,20.8401942303405,20.8401942303405,20.8401942303405,561.090701495297,0.0,1.0
2016-07-27,28.37,29.0,28.3,28.35,6797,20.629391948847,21.0874997009715,20.5784910874998,20.6148488456049,9347.38602466553,0.0,1.0
2016-07-28,28.37,28.37,28.37,28.37,7,20.629391948847,20.629391948847,20.629391948847,20.629391948847,9.62655615310559,0.0,1.0
2016-07-29,28.14,28.5,28.08,28.5,3028,20.4621462615634,20.7239221199203,20.4185169518372,20.7239221199203,4164.17314737197,0.0,1.0
2016-08-01,28.44,28.44,28.4,28.4,1062,20.6802928101941,20.6802928101941,20.65120660371,20.65120660371,1460.48609065688,0.0,1.0
2016-08-02,28.5,28.5,28.5,28.5,500,20.7239221199203,20.7239221199203,20.7239221199203,20.7239221199203,687.611153793257,0.0,1.0
2016-08-03,28.4297,28.4297,28.1,28.1,1236,20.6728031120245,20.6728031120245,20.4330600550793,20.4330600550793,1699.77477217693,0.0,1.0
2016-08-04,28.4297,28.4297,28.4297,28.4297,0,20.6728031120245,20.6728031120245,20.6728031120245,20.6728031120245,0,0.0,1.0
2016-08-05,28.4297,28.4297,28.4297,28.4297,94,20.6728031120245,20.6728031120245,20.6728031120245,20.6728031120245,129.270896913132,0.0,1.0
2016-08-08,28.5005,28.51,28.5001,28.5001,642,20.7242856975013,20.7311936715413,20.7239948354365,20.7239948354365,882.892721470544,0.0,1.0
2016-08-09,28.7412,29.0,28.4866,28.5,1940,20.8993119450194,21.0874997009715,20.7141782407481,20.7239221199203,2667.93127671784,0.0,1.0
2016-08-10,28.8439,28.8439,28.8439,28.8439,220,20.9739907801673,20.9739907801673,20.9739907801673,20.9739907801673,302.548907669034,0.0,1.0
2016-08-11,28.5,28.84,28.4315,28.84,2217,20.7239221199203,20.9711548750351,20.6741119913163,20.9711548750351,3048.8678559193,0.0,1.0
2016-08-12,28.5,28.5,28.5,28.5,185,20.7239221199203,20.7239221199203,20.7239221199203,20.7239221199203,254.416126903505,0.0,1.0
2016-08-15,28.87,28.87,28.125,28.56,1851,20.9929695298982,20.9929695298982,20.4512389341319,20.7675514296464,2545.53649134264,0.0,1.0
2016-08-16,28.55,28.55,28.5,28.5,452,20.7602798780254,20.7602798780254,20.7239221199203,20.7239221199203,621.600483029105,0.0,1.0
2016-08-17,28.55,28.55,28.55,28.55,3,20.7602798780254,20.7602798780254,20.7602798780254,20.7602798780254,4.12566692275955,0.0,1.0
2016-08-18,28.9053,28.9053,28.35,28.35,507,21.0186381071204,21.0186381071204,20.6148488456049,20.6148488456049,697.237709946364,0.0,1.0
2016-08-19,28.6,28.6,28.5074,28.5074,600,20.7966376361305,20.7966376361305,20.7293030681198,20.7293030681198,825.13338455191,0.0,1.0
2016-08-22,28.91,28.96,28.361,28.361,585,21.0220557363823,21.0584134944874,20.622847552388,20.622847552388,804.505049938111,0.0,1.0
2016-08-23,28.91,28.91,28.91,28.91,0,21.0220557363823,21.0220557363823,21.0220557363823,21.0220557363823,0,0.0,1.0
2016-08-24,28.7823,28.9,28.7823,28.88,402,20.9291980221818,21.0147841847613,20.9291980221818,21.0002410815192,552.839367649779,0.0,1.0
2016-08-25,28.7823,28.7823,28.7823,28.7823,18,20.9291980221818,20.9291980221818,20.9291980221818,20.9291980221818,24.7540015365573,0.0,1.0
2016-08-26,28.858,28.858,28.6,28.6,1083,20.984243667953,20.984243667953,20.7966376361305,20.7966376361305,1489.36575911619,0.0,1.0
2016-08-29,28.7563,28.99,28.7563,28.86,2475,20.9102919879671,21.0802281493505,20.9102919879671,20.9856979782772,3403.67521127663,0.0,1.0
2016-08-30,28.75,28.75,28.59,28.59,568,20.9057109104459,20.9057109104459,20.7893660845095,20.7893660845095,781.126270709141,0.0,1.0
2016-08-31,28.699,28.7,28.699,28.7,1000,20.8686259971787,20.8693531523408,20.8686259971787,20.8693531523408,1375.22230758651,0.0,1.0
2016-09-01,28.71,28.71,28.5,28.5,1517,20.8766247039618,20.8766247039618,20.7239221199203,20.7239221199203,2086.21224060874,0.0,1.0
2016-09-02,28.7476,28.75,28.7476,28.75,636,20.9039657380569,20.9057109104459,20.9039657380569,20.9057109104459,874.641387625022,0.0,1.0
2016-09-06,28.36,28.484,28.36,28.484,1441,20.6221203972259,20.7122876373266,20.6221203972259,20.7122876373266,1981.69534523217,0.0,1.0
2016-09-07,28.57,28.75,28.28,28.28,8103,20.9384328927405,21.0703516159009,20.7258971720932,20.7258971720932,11056.353223085,0.225,1.0
2016-09-08,28.639,28.6393,28.639,28.6393,325,20.9890017366187,20.9892216011573,20.9890017366187,20.9892216011573,443.454868258992,0.0,1.0
2016-09-09,28.5,28.64,28.5,28.64,563,20.887131167067,20.989734618414,20.887131167067,20.989734618414,768.200279476348,0.0,1.0
2016-09-12,28.5,28.5,28.5,28.5,574,20.887131167067,20.887131167067,20.887131167067,20.887131167067,783.209521171267,0.0,1.0
2016-09-13,28.16,28.16,28.16,28.16,12,20.6379513566529,20.6379513566529,20.6379513566529,20.6379513566529,16.3737182126397,0.0,1.0
2016-09-14,28.4999,28.5,28.2796,28.4999,3544,20.8870578788875,20.887131167067,20.725604019375,20.8870578788875,4835.70477879959,0.0,1.0
2016-09-15,28.4999,28.4999,28.4999,28.4999,0,20.8870578788875,20.8870578788875,20.8870578788875,20.8870578788875,0,0.0,1.0
2016-09-16,28.14,28.5,28.14,28.4962,938,20.6232937207462,20.887131167067,20.6232937207462,20.8843462162447,1279.87897362134,0.0,1.0
2016-09-19,28.16,28.5,28.14,28.14,854,20.6379513566529,20.887131167067,20.6232937207462,20.6232937207462,1165.26294613286,0.0,1.0
2016-09-20,28.15,28.5,28.15,28.5,3751,20.6306225386995,20.887131167067,20.6306225386995,20.887131167067,5118.15141796764,0.0,1.0
2016-09-21,28.5,28.5,28.367,28.5,666,20.887131167067,20.887131167067,20.7896578882874,20.887131167067,908.741360801505,0.0,1.0
2016-09-22,28.28,28.4965,28.28,28.4965,1201,20.7258971720932,20.8845660807833,20.7258971720932,20.8845660807833,1638.73629778169,0.0,1.0
2016-09-23,28.3,28.4,27.92,28.4,875,20.7405548079999,20.8138429875334,20.4620597257723,20.8138429875334,1193.91695300498,0.0,1.0
2016-09-26,28.4,28.4,27.78,27.7822,6105,20.8138429875334,20.8138429875334,20.3594562744253,20.3610686143751,8330.12914068048,0.0,1.0
2016-09-27,28.277,28.277,28.25,28.25,1921,20.7236985267072,20.7236985267072,20.7039107182331,20.7039107182331,2621.15939054007,0.0,1.0
2016-09-28,28.0,28.2394,27.915,28.2394,1285,20.5206902693992,20.6961421712025,20.4583953167956,20.6961421712025,1753.35232527017,0.0,1.0
2016-09-29,27.83,28.02,27.65,27.84,2504,20.3961003641921,20.5353479053059,20.2641816410317,20.4034291821455,3416.64920037082,0.0,1.0
2016-09-30,27.45,27.9261,27.14,27.9261,17836,20.1176052819645,20.4665303047239,19.8904119254105,20.4665303047239,24336.8031700536,0.0,1.0
2016-10-03,27.5301,27.5301,27.4751,27.4751,6001,20.1763091137709,20.1763091137709,20.1360006150275,20.1360006150275,8188.2235828376,0.0,1.0
2016-10-04,27.5301,27.5301,27.5301,27.5301,13,20.1763091137709,20.1763091137709,20.1763091137709,20.1763091137709,17.7381947303597,0.0,1.0
2016-10-05,27.5,27.6383,27.45,27.5,20733,20.1542493717313,20.2556069240262,20.1176052819645,20.1542493717313,28289.6916418883,0.0,1.0
2016-10-06,27.5,27.5,27.5,27.5,1,20.1542493717313,20.1542493717313,20.1542493717313,20.1542493717313,1.36447651771998,0.0,1.0
2016-10-07,27.5,27.5,27.5,27.5,0,20.1542493717313,20.1542493717313,20.1542493717313,20.1542493717313,0,0.0,1.0
2016-10-10,27.7,27.87,27.55,27.55,1071,20.3008257307985,20.4254156360055,20.1908934614981,20.1908934614981,1461.35435047809,0.0,1.0
2016-10-11,27.6001,27.6552,27.6,27.6552,2828,20.2276108394444,20.2679926263674,20.2275375512649,20.2679926263674,3858.7395921121,0.0,1.0
2016-10-12,27.66,27.66,27.66,27.66,2,20.271510458985,20.271510458985,20.271510458985,20.271510458985,2.72895303543996,0.0,1.0
2016-10-13,27.54,27.54,27.54,27.54,65,20.1835646435448,20.1835646435448,20.1835646435448,20.1835646435448,88.6909736517983,0.0,1.0
2016-10-14,27.6948,27.6948,27.6948,27.6948,805,20.2970147454627,20.2970147454627,20.2970147454627,20.2970147454627,1098.40359676458,0.0,1.0
2016-10-17,27.6948,27.6948,27.6948,27.6948,32,20.2970147454627,20.2970147454627,20.2970147454627,20.2970147454627,43.6632485670393,0.0,1.0
2016-10-18,27.63,27.6836,27.55,27.55,979,20.249524005125,20.288806469355,20.1908934614981,20.1908934614981,1335.82251084786,0.0,1.0
2016-10-19,27.62,27.9979,27.55,27.9979,2252,20.2421951871716,20.519151217629,20.1908934614981,20.519151217629,3072.80111790539,0.0,1.0
2016-10-20,27.865,27.999,27.58,27.58,1691,20.4217512270288,20.5199573876038,20.2128799153582,20.2128799153582,2307.32979146449,0.0,1.0
2016-10-21,27.7958,27.87,27.7958,27.87,200,20.3710358067916,20.4254156360055,20.3710358067916,20.4254156360055,272.895303543996,0.0,1.0
2016-10-24,27.5501,27.5501,27.5501,27.5501,190,20.1909667496776,20.1909667496776,20.1909667496776,20.1909667496776,259.250538366796,0.0,1.0
2016-10-25,27.9999,28.0,27.9999,28.0,613,20.5206169812196,20.5206902693992,20.5206169812196,20.5206902693992,836.424105362348,0.0,1.0
2016-10-26,27.6414,28.24,27.6,28.24,714,20.2578788575918,20.6965819002797,20.2275375512649,20.6965819002797,974.236233652064,0.0,1.0
2016-10-27,27.6414,27.6414,27.6414,27.6414,100,20.2578788575918,20.2578788575918,20.2578788575918,20.2578788575918,136.447651771998,0.0,1.0
2016-10-28,28.0,28.1354,28.0,28.1354,681,20.5206902693992,20.6199224644876,20.5206902693992,20.6199224644876,929.208508567303,0.0,1.0
2016-10-31,27.9,27.9999,27.6602,27.96,3180,20.4474020898656,20.5206169812196,20.2716570353441,20.4913749975857,4339.03532634953,0.0,1.0
2016-11-01,27.55,27.7705,27.55,27.7705,2550,20.1908934614981,20.3524938973696,20.1908934614981,20.3524938973696,3479.41512018594,0.0,1.0
2016-11-02,27.75,27.75,27.5,27.6,5012,20.3374698205652,20.3374698205652,20.1542493717313,20.2275375512649,6838.75630681254,0.0,1.0
2016-11-03,27.5,27.74,27.5,27.74,1016,20.1542493717313,20.3301410026119,20.1542493717313,20.3301410026119,1386.3081420035,0.0,1.0
2016-11-04,27.46,27.7241,27.26,27.5,1858,20.1249340999179,20.3184881820661,19.9783577408508,20.1542493717313,2535.19736992372,0.0,1.0
2016-11-07,27.5893,27.9,27.52,27.9,1858,20.2196957160548,20.4474020898656,20.168907007638,20.4474020898656,2535.19736992372,0.0,1.0
2016-11-08,27.45,27.8935,27.45,27.8935,373,20.1176052819645,20.4426383581959,20.1176052819645,20.4426383581959,508.949741109553,0.0,1.0
2016-11-09,27.45,27.45,27.45,27.45,0,20.1176052819645,20.1176052819645,20.1176052819645,20.1176052819645,0,0.0,1.0
2016-11-10,27.9,28.07,27.2909,27.2909,1232,20.4474020898656,20.5719919950727,20.0010037883266,20.0010037883266,1681.03506983101,0.0,1.0
2016-11-11,27.64,27.731,27.64,27.731,1500,20.2568528230783,20.3235450664539,20.2568528230783,20.3235450664539,2046.71477657997,0.0,1.0
2016-11-14,27.725,27.92,27.35,27.35,1373,20.3191477756819,20.4620597257723,20.044317102431,20.044317102431,1873.42625882952,0.0,1.0
2016-11-15,27.54,27.97,27.42,27.97,1338,20.1835646435448,20.4987038155391,20.0956188281045,20.4987038155391,1825.66958070933,0.0,1.0
2016-11-16,27.7426,27.7426,27.6439,27.685,1873,20.3320464952798,20.3320464952798,20.2597110620801,20.2898325038684,2555.66451768951,0.0,1.0
2016-11-17,28.0,28.25,28.0,28.0,7332,20.5206902693992,20.7039107182331,20.5206902693992,20.5206902693992,10004.3418279229,0.0,1.0
2016-11-18,28.0534,28.2217,28.0534,28.2073,1294,20.5598261572701,20.6831701634251,20.5598261572701,20.6726166655723,1765.63261392965,0.0,1.0
2016-11-21,28.58,28.58,28.14,28.14,7439,20.9457617106939,20.9457617106939,20.6232937207462,20.6232937207462,10150.3408153189,0.0,1.0
2016-11-22,28.3589,28.5,28.3589,28.5,297,20.7837215457451,20.887131167067,20.7837215457451,20.887131167067,405.249525762834,0.0,1.0
2016-11-23,28.4187,28.4187,28.1455,28.1455,900,20.8275478771062,20.8275478771062,20.6273245706205,20.6273245706205,1228.02886594798,0.0,1.0
2016-11-25,28.5,28.5,28.5,28.5,381,20.887131167067,20.887131167067,20.887131167067,20.887131167067,519.865553251312,0.0,1.0
2016-11-28,28.53,28.53,28.4992,28.5,1257,20.9091176209271,20.9091176209271,20.8865448616307,20.887131167067,1715.14698277401,0.0,1.0
2016-11-29,28.53,28.53,28.53,28.53,100,20.9091176209271,20.9091176209271,20.9091176209271,20.9091176209271,136.447651771998,0.0,1.0
2016-11-30,28.6146,28.6146,28.47,28.47,2261,20.9711194208125,20.9711194208125,20.8651447132069,20.8651447132069,3085.08140656487,0.0,1.0
2016-12-01,28.7999,28.7999,28.72,28.7569,465,21.1069224174882,21.1069224174882,21.0483651620409,21.0754085002887,634.481580739789,0.0,1.0
2016-12-02,28.92,29.05,28.92,28.95,2558,21.194941521108,21.2902161545016,21.194941521108,21.2169279749681,3490.3309323277,0.0,1.0
2016-12-05,28.7495,29.26,28.7495,29.26,905,21.0699851750033,21.4441213315221,21.0699851750033,21.4441213315221,1234.85124853658,0.0,1.0
2016-12-06,29.1,29.9711,28.9,28.9,6452,21.3268602442684,21.9652735761853,21.1802838852013,21.1802838852013,8803.6024923293,0.0,1.0
2016-12-07,29.32,29.7001,29.32,29.4,1899,21.6529926431928,21.9336987313128,21.6529926431928,21.712073114252,2571.40806896751,0.225,1.0
2016-12-08,29.35,29.5,29.3,29.32,3969,21.67514781984,21.785923703076,21.638222525428,21.6529926431928,5374.36473182308,0.0,1.0
2016-12-09,29.5,29.6999,29.35,29.3825,3004,21.785923703076,21.9335510301351,21.67514781984,21.6991492612078,4067.67237450152,0.0,1.0
2016-12-12,29.7,29.8,29.5,29.654,3603,21.9336248807239,22.0074754695479,21.785923703076,21.8996536098649,4878.76949578196,0.0,1.0
2016-12-13,29.7798,29.9499,29.75,29.9,1865,21.9925576506055,22.1181775021951,21.9705501751359,22.0813260583719,2525.36916725877,0.0,1.0
2016-12-14,29.8358,29.8393,29.5,29.75,1377,22.0339139803469,22.0364987509558,21.785923703076,21.9705501751359,1864.57551920393,0.0,1.0
2016-12-15,29.97,29.98,29.59,29.59,2718,22.1330214705487,22.1404065294311,21.8523892330176,21.8523892330176,3680.40396601036,0.0,1.0
2016-12-16,29.9546,29.999,29.9546,29.999,739,22.1216484798698,22.1544381413077,22.1216484798698,22.1544381413077,1000.66906949288,0.0,1.0
2016-12-19,29.9605,30.0,29.9605,29.99,820,22.1260056646104,22.1551766471959,22.1260056646104,22.1477915883135,1110.34998238723,0.0,1.0
2016-12-20,29.87,30.2,29.87,30.0,4759,22.0591708817247,22.3028778248439,22.0591708817247,22.1551766471959,6444.09215387908,0.0,1.0
2016-12-21,31.07,31.07,30.165,30.165,1566,22.9453779476126,22.9453779476126,22.2770301187555,22.2770301187555,2120.49764929074,0.0,1.0
2016-12-22,30.6,31.2,30.2,31.2,2825,22.5982801801398,23.0413837130837,22.3028778248439,23.0413837130837,3825.29109785846,0.0,1.0
2016-12-23,30.95,30.95,30.616,30.94,1243,22.8567572410238,22.8567572410238,22.6100962743517,22.8493721821414,1683.12808305772,0.0,1.0
2016-12-27,31.3,31.31,30.273,30.95,4463,23.1152343019077,23.1226193607901,22.3567887546854,22.8567572410238,6043.28289194418,0.0,1.0
2016-12-28,30.21,31.5,30.21,30.292,2190,22.3102628837263,23.2629354795557,22.3102628837263,22.3708203665619,2965.44690418053,0.0,1.0
2016-12-29,30.71,30.71,30.71,30.71,574,22.6795158278462,22.6795158278462,22.6795158278462,22.6795158278462,777.244987671063,0.0,1.0
2016-12-30,31.31,31.31,30.89,30.89,3046,23.1226193607901,23.1226193607901,22.8124468877294,22.8124468877294,4124.54395896526,0.0,1.0
2017-01-03,31.24,31.35,30.91,30.91,2482,23.0709239486133,23.1521595963197,22.8272170054942,22.8272170054942,3360.83982473795,0.0,1.0
2017-01-04,31.52,31.52,31.2325,31.35,3022,23.2777055973205,23.2777055973205,23.0653851544515,23.1521595963197,4092.04591070026,0.0,1.0
2017-01-05,31.65,31.65,31.5,31.548,3402,23.3737113627917,23.3737113627917,23.2629354795557,23.2983837621912,4606.59834156264,0.0,1.0
2017-01-06,31.744,32.5003,31.744,32.5003,506,23.4431309162862,24.001662919562,23.4431309162862,24.001662919562,685.167184253586,0.0,1.0
2017-01-09,30.7501,31.51,30.7501,31.51,2631,22.7091299139646,23.2703205384381,22.7091299139646,23.2703205384381,3562.59854104977,0.0,1.0
2017-01-10,30.96,33.15,30.7,30.7,1957,22.8641422999062,24.4814701951515,22.6721307689638,22.6721307689638,2649.94501894123,0.0,1.0
2017-01-11,31.055,31.055,31.055,31.055,250,22.934300359289,22.934300359289,22.934300359289,22.934300359289,338.521336093668,0.0,1.0
2017-01-12,31.3,31.3,31.3,31.3,250,23.1152343019077,23.1152343019077,23.1152343019077,23.1152343019077,338.521336093669,0.0,1.0
2017-01-13,31.05,31.05,31.05,31.05,179,22.9306078298478,22.9306078298478,22.9306078298478,22.9306078298478,242.381276643066,0.0,1.0
2017-01-17,31.3,31.3,31.18,31.18,760,23.1152343019077,23.1152343019077,23.0266135953189,23.0266135953189,1029.10486172475,0.0,1.0
2017-01-18,31.004,31.3,31.004,31.3,1001,22.8966365589887,23.1152343019077,22.8966365589887,23.1152343019077,1355.43942971905,0.0,1.0
2017-01-19,31.1,31.2,31.1,31.2,1901,22.9675331242598,23.0413837130837,22.9675331242598,23.0413837130837,2574.11623965625,0.0,1.0
2017-01-20,31.14,31.3,31.14,31.3,271,22.9970733597894,23.1152343019077,22.9970733597894,23.1152343019077,366.957128325536,0.0,1.0
2017-01-23,31.25,31.4,31.1,31.1,4349,23.0783090074957,23.1890848907317,22.9675331242598,22.9675331242598,5888.91716268546,0.0,1.0
2017-01-24,31.3954,31.75,31.1467,31.1467,3156,23.1856877636458,23.4475619516157,23.0020213492406,23.0020213492406,4273.49334684647,0.0,1.0
2017-01-25,32.0,32.0,31.425,31.425,3205,23.6321884236756,23.6321884236756,23.2075475379377,23.2075475379377,4339.84352872084,0.0,1.0
2017-01-26,32.0,32.0,31.706,31.75,632,23.6321884236756,23.6321884236756,23.4150676925331,23.4475619516157,855.781937644795,0.0,1.0
2017-01-27,32.4,32.5,32.0,32.0,5974,23.9275907789716,24.0014413677956,23.6321884236756,23.6321884236756,8089.30584729429,0.0,1.0
2017-01-30,32.4,32.4,32.4,32.4,48,23.9275907789716,23.9275907789716,23.9275907789716,23.9275907789716,64.9960965299843,0.0,1.0
2017-01-31,32.9355,32.9355,32.1777,32.5,1960,24.323060682124,24.323060682124,23.7634209200159,24.0014413677956,2654.00727497436,0.0,1.0
2017-02-01,33.4,33.4,32.85,33.0,14977,24.6660966672114,24.6660966672114,24.2599184286795,24.3706943119155,20280.1362026995,0.0,1.0
2017-02-02,33.5,33.7,33.4,33.4,2332,24.7399472560354,24.8876484336834,24.6660966672114,24.6660966672114,3157.72702308174,0.0,1.0
2017-02-03,32.305,33.5,32.305,33.5,4026,23.8574327195888,24.7399472560354,23.8574327195888,24.7399472560354,5451.54759645243,0.0,1.0
2017-02-06,33.0,33.8999,32.1,32.1,2224,24.3706943119155,25.0352757607426,23.7060390124996,23.7060390124996,3011.48580588927,0.0,1.0
2017-02-07,32.2,33.95,32.2,33.95,381,23.7798896013236,25.0722749057434,23.7798896013236,25.0722749057434,515.906516206751,0.0,1.0
2017-02-08,32.22,32.3,32.22,32.3,872,23.7946597190884,23.8537401901476,23.7946597190884,23.8537401901476,1180.76242029472,0.0,1.0
2017-02-09,33.0,33.0,32.61,32.61,1928,24.3706943119155,24.3706943119155,24.082677015502,24.082677015502,2610.67654395437,0.0,1.0
2017-02-10,33.69,33.69,33.69,33.69,183,24.880263374801,24.880263374801,24.880263374801,24.880263374801,247.797618020565,0.0,1.0
2017-02-13,33.34,33.7,33.34,33.7,359,24.6217863139171,24.8876484336834,24.6217863139171,24.8876484336834,486.116638630507,0.0,1.0
2017-02-14,33.34,33.34,33.34,33.34,114,24.6217863139171,24.6217863139171,24.6217863139171,24.6217863139171,154.365729258713,0.0,1.0
2017-02-15,33.1125,33.34,33.0,33.34,6865,24.4537762243425,24.6217863139171,24.3706943119155,24.6217863139171,9295.79588913213,0.0,1.0
2017-02-16,33.02,33.02,33.02,33.02,1400,24.3854644296803,24.3854644296803,24.3854644296803,24.3854644296803,1895.71948212454,0.0,1.0
2017-02-17,33.02,33.02,33.02,33.02,45,24.3854644296803,24.3854644296803,24.3854644296803,24.3854644296803,60.9338404968603,0.0,1.0
2017-02-21,32.87,33.49,32.03,32.03,4960,24.2746885464443,24.732562197153,23.6543436003228,23.6543436003228,6716.26330809839,0.0,1.0
2017-02-22,33.49,33.49,32.65,32.65,1230,24.732562197153,24.732562197153,24.1122172510315,24.1122172510315,1665.52497358085,0.0,1.0
2017-02-23,33.11,33.5,33.0,33.5,4593,24.4519299596219,24.7399472560354,24.3706943119155,24.7399472560354,6219.31398671287,0.0,1.0
2017-02-24,33.12,33.5253,33.0,33.5253,2596,24.4593150185043,24.7586314550079,24.3706943119155,24.7586314550079,3515.20555399665,0.0,1.0
2017-02-27,33.0,33.5,33.0,33.5,2552,24.3706943119155,24.7399472560354,24.3706943119155,24.7399472560354,3455.62579884417,0.0,1.0
2017-02-28,32.7,32.85,32.65,32.6635,5097,24.1491425454435,24.2599184286795,24.1122172510315,24.1221870805228,6901.77300027772,0.0,1.0
2017-03-01,33.5,33.5,32.71,32.75,1884,24.7399472560354,24.7399472560354,24.1565276043259,24.1860678398555,2551.09678880189,0.0,1.0
2017-03-02,33.0,33.0,33.0,33.0,900,24.3706943119155,24.3706943119155,24.3706943119155,24.3706943119155,1218.67680993721,0.0,1.0
2017-03-03,33.0,33.0,33.0,33.0,19,24.3706943119155,24.3706943119155,24.3706943119155,24.3706943119155,25.7276215431188,0.0,1.0
2017-03-06,32.65,32.99,32.65,32.99,2439,24.1122172510315,24.3633092530331,24.1122172510315,24.3633092530331,3302.61415492984,0.0,1.0
2017-03-07,33.22,33.22,32.9178,32.9178,248,24.5331656073283,24.5331656073283,24.3099891279022,24.3099891279022,335.813165404919,0.0,1.0
2017-03-08,32.65,32.65,32.65,32.65,651,24.2820736053267,24.2820736053267,24.2820736053267,24.2820736053267,875.343281857827,0.23,1.0
2017-03-09,32.6501,32.6501,32.6501,32.6501,248,24.2821479761494,24.2821479761494,24.2821479761494,24.2821479761494,333.46410737441,0.0,1.0
2017-03-10,32.41,32.41,32.41,32.41,144,24.1035836308925,24.1035836308925,24.1035836308925,24.1035836308925,193.624320410948,0.0,1.0
2017-03-13,32.71,32.75,32.52,32.52,1425,24.3266960989353,24.3564444280077,24.1853915358415,24.1853915358415,1916.07400406667,0.0,1.0
2017-03-14,32.6,32.725,32.4528,32.65,3063,24.2448881939862,24.3378517223374,24.1354143429999,24.2820736053267,4118.55064874121,0.0,1.0
2017-03-15,32.22,32.678,32.22,32.5552,708,23.9622790677987,24.3028974356774,23.9622790677987,24.2115700654252,951.986242020493,0.0,1.0
2017-03-16,32.46,32.495,32.46,32.495,613,24.1407690422329,24.1667988301713,24.1407690422329,24.1667988301713,824.247975082717,0.0,1.0
2017-03-17,32.64,32.64,32.57,32.625,1048,24.2746365230586,24.2746365230586,24.222576947182,24.2634808996565,1409.15477632412,0.0,1.0
2017-03-20,33.25,33.25,33.25,33.25,306,24.7282985414123,24.7282985414123,24.7282985414123,24.7282985414123,411.451680873265,0.0,1.0
2017-03-21,32.73,32.8859,32.61,32.85,3907,24.3415702634715,24.457514376031,24.2523252762543,24.4308152506886,5253.40430448314,0.0,1.0
2017-03-22,32.83,32.83,32.55,32.55,1906,24.4159410861524,24.4159410861524,24.2077027826458,24.2077027826458,2562.83301877269,0.0,1.0
2017-03-23,32.74,33.0,32.71,32.71,1200,24.3490073457396,24.54237148471,24.3266960989353,24.3266960989353,1613.53600342456,0.0,1.0
2017-03-24,32.98,32.99,32.98,32.99,312,24.5274973201738,24.5349344024419,24.5274973201738,24.5349344024419,419.519360890387,0.0,1.0
2017-03-27,32.75,33.2,32.68,32.99,4531,24.3564444280077,24.6911131300719,24.304384852131,24.5349344024419,6092.44302626391,0.0,1.0
2017-03-28,33.0026,33.0026,32.947,32.947,592,24.5443051260997,24.5443051260997,24.5029549486891,24.5029549486891,796.011095022786,0.0,1.0
2017-03-29,33.0,33.2,33.0,33.2,416,24.54237148471,24.6911131300719,24.54237148471,24.6911131300719,559.359147853849,0.0,1.0
2017-03-30,33.0,33.3676,33.0,33.24,1508,24.54237148471,24.8157586288851,24.54237148471,24.7208614591443,2027.6769109702,0.0,1.0
2017-03-31,33.0,33.0,33.0,33.0,123,24.54237148471,24.54237148471,24.54237148471,24.54237148471,165.387440351018,0.0,1.0
2017-04-03,33.1,33.1,33.1,33.1,600,24.6167423073909,24.6167423073909,24.6167423073909,24.6167423073909,806.768001712284,0.0,1.0
2017-04-04,33.1,33.1,33.1,33.1,98,24.6167423073909,24.6167423073909,24.6167423073909,24.6167423073909,131.77210694634,0.0,1.0
2017-04-05,33.2,33.2,33.2,33.2,4854,24.6911131300719,24.6911131300719,24.6911131300719,24.6911131300719,6526.75313385236,0.0,1.0
2017-04-06,33.25,33.25,33.25,33.25,1000,24.7282985414123,24.7282985414123,24.7282985414123,24.7282985414123,1344.61333618714,0.0,1.0
2017-04-07,33.25,33.25,33.25,33.25,35,24.7282985414123,24.7282985414123,24.7282985414123,24.7282985414123,47.0614667665499,0.0,1.0
2017-04-10,32.7655,33.26,32.7655,33.26,1117,24.3679719055232,24.7357356236804,24.3679719055232,24.7357356236804,1501.93309652103,0.0,1.0
2017-04-11,32.65,32.73,32.65,32.73,862,24.2820736053267,24.3415702634715,24.2820736053267,24.3415702634715,1159.05669579331,0.0,1.0
2017-04-12,32.65,32.65,32.65,32.65,0,24.2820736053267,24.2820736053267,24.2820736053267,24.2820736053267,0,0.0,1.0
2017-04-13,32.7,32.7,32.7,32.7,232,24.3192590166672,24.3192590166672,24.3192590166672,24.3192590166672,311.950293995416,0.0,1.0
2017-04-17,32.7,33.132,32.4847,32.4847,1777,24.3192590166672,24.6405409706488,24.1591386354351,24.1591386354351,2389.37789840454,0.0,1.0
2017-04-18,33.0267,33.17,33.0267,33.17,726,24.5622284943658,24.6688018832676,24.5622284943658,24.6688018832676,976.189282071863,0.0,1.0
2017-04-19,32.89,32.9785,32.89,32.92,1471,24.460563579761,24.5263817578336,24.460563579761,24.4828748265653,1977.92621753128,0.0,1.0
2017-04-20,33.3,33.3,33.0605,33.0605,329,24.7654839527528,24.7654839527528,24.587365832432,24.587365832432,442.377787605569,0.0,1.0
2017-04-21,33.26,33.35,33.0,33.35,681,24.7357356236804,24.8026693640933,24.54237148471,24.8026693640933,915.681681943442,0.0,1.0
2017-04-24,33.26,33.26,33.26,33.26,107,24.7357356236804,24.7357356236804,24.7357356236804,24.7357356236804,143.873626972024,0.0,1.0
2017-04-25,32.97,33.0,32.97,33.0,2086,24.5200602379057,24.54237148471,24.5200602379057,24.54237148471,2804.86341928637,0.0,1.0
2017-04-26,33.075,33.527,33.075,33.45,3658,24.5981496017207,24.9343057202386,24.5981496017207,24.8770401867742,4918.59558377255,0.0,1.0
2017-04-27,32.65,33.4409,32.65,33.12,1450,24.2820736053267,24.8702724419103,24.2820736053267,24.6316164719271,1949.68933747135,0.0,1.0
2017-04-28,33.0,33.2133,32.8133,33.02,2748,24.54237148471,24.7010044494884,24.4035211587647,24.5572456492462,3694.99744784226,0.0,1.0
2017-05-01,33.0,33.0,33.0,33.0,41,24.54237148471,24.54237148471,24.54237148471,24.54237148471,55.1291467836727,0.0,1.0
2017-05-02,33.65,33.65,33.08,33.08,6534,25.0257818321361,25.0257818321361,24.6018681428547,24.6018681428547,8785.70353864676,0.0,1.0
2017-05-03,33.65,33.65,33.65,33.65,0,25.0257818321361,25.0257818321361,25.0257818321361,25.0257818321361,0,0.0,1.0
2017-05-04,33.8,33.95,33.1,33.1,2035,25.1373380661575,25.2488943001789,24.6167423073909,24.6167423073909,2736.28813914083,0.0,1.0
2017-05-05,33.5,33.5,33.5,33.5,256,24.9142255981147,24.9142255981147,24.9142255981147,24.9142255981147,344.221014063907,0.0,1.0
2017-05-08,33.95,33.95,33.0,33.28,11789,25.2488943001789,25.2488943001789,24.54237148471,24.7506097882166,15851.6466203102,0.0,1.0
2017-05-09,36.5,36.5,33.96,33.99,3900,27.1453502785429,27.1453502785429,25.256331382447,25.2786426292513,5243.99201112983,0.0,1.0
2017-05-10,34.51,35.28,33.55,33.55,900,25.6653709071922,26.2380262418354,24.9514110094552,24.9514110094552,1210.15200256842,0.0,1.0
2017-05-11,34.6399,35.2,34.05,34.48,2970,25.7619786058547,26.1785295836907,25.3232651228599,25.6430596603879,3993.5016084758,0.0,1.0
2017-05-12,34.22,34.22,34.22,34.22,384,25.4496955214175,25.4496955214175,25.4496955214175,25.4496955214175,516.33152109586,0.0,1.0
2017-05-15,34.211,34.228,34.1,34.1,696,25.4430021473762,25.4556451872319,25.3604505342003,25.3604505342003,935.850881986247,0.0,1.0
2017-05-16,34.504,34.504,34.199,34.2,1426,25.6609086578313,25.6609086578313,25.4340776486545,25.4348213568813,1917.41861740286,0.0,1.0
2017-05-17,34.15,34.3,34.15,34.3,220,25.3976359455408,25.5091921795622,25.3976359455408,25.5091921795622,295.81493396117,0.0,1.0
2017-05-18,34.1,35.0,34.1,35.0,888,25.3604505342003,26.0297879383288,25.3604505342003,26.0297879383288,1194.01664253418,0.0,1.0
2017-05-19,34.1,34.1,34.1,34.1,43,25.3604505342003,25.3604505342003,25.3604505342003,25.3604505342003,57.818373456047,0.0,1.0
2017-05-22,34.1,34.7405,34.1,34.6854,1086,25.3604505342003,25.8367956534717,25.3604505342003,25.7958173301746,1460.25008309923,0.0,1.0
2017-05-23,34.4047,35.1,34.4047,35.1,301,25.5870584309092,26.1041587610097,25.5870584309092,26.1041587610097,404.728614192328,0.0,1.0
2017-05-24,34.1,34.1825,34.1,34.1825,200,25.3604505342003,25.4218064629121,25.3604505342003,25.4218064629121,268.922667237428,0.0,1.0
2017-05-25,34.1,34.1375,34.1,34.1375,210,25.3604505342003,25.3883395927057,25.3604505342003,25.3883395927057,282.368800599299,0.0,1.0
2017-05-26,34.1414,34.1414,34.1001,34.1001,252,25.3912400547902,25.3912400547902,25.360524905023,25.360524905023,338.842560719159,0.0,1.0
2017-05-30,35.2,35.2,35.2,35.2,212,26.1785295836907,26.1785295836907,26.1785295836907,26.1785295836907,285.058027271673,0.0,1.0
2017-05-31,34.7456,34.7456,34.7456,34.7456,283,25.8405885654285,25.8405885654285,25.8405885654285,25.8405885654285,380.52557414096,0.0,1.0
2017-06-01,34.1,34.6,34.1,34.6,658,25.3604505342003,25.732304647605,25.3604505342003,25.732304647605,884.755575211138,0.0,1.0
2017-06-02,35.1197,35.1197,34.1101,34.1101,993,26.1188098130779,26.1188098130779,25.3679619872911,25.3679619872911,1335.20104283383,0.0,1.0
2017-06-05,34.55,35.0,34.55,35.0,449,25.6951192362646,26.0297879383288,25.6951192362646,26.0297879383288,603.731387948024,0.0,1.0
2017-06-06,34.6488,34.779,34.6488,34.779,1105,25.7685976090733,25.8654284202039,25.7685976090733,25.8654284202039,1485.79773648679,0.0,1.0
2017-06-07,34.27,34.27,34.27,34.27,158,25.6579338249241,25.6579338249241,25.6579338249241,25.6579338249241,211.032581070117,0.23,1.0
2017-06-08,34.51,34.75,33.76,33.76,7063,25.8376217186498,26.0173096123756,25.2760970507568,25.2760970507568,9433.69063353318,0.0,1.0
2017-06-09,34.5,34.61,34.2753,34.61,14086,25.8301347230779,25.9124916743689,25.6619019325772,25.9124916743689,18813.9552971752,0.0,1.0
2017-06-12,34.5,34.5,34.5,34.5,34,25.8301347230779,25.8301347230779,25.8301347230779,25.8301347230779,45.4120744074937,0.0,1.0
2017-06-13,34.5,34.5,34.5,34.5,40,25.8301347230779,25.8301347230779,25.8301347230779,25.8301347230779,53.425969891169,0.0,1.0
2017-06-14,34.95,34.95,34.95,34.95,153,26.1670495238137,26.1670495238137,26.1670495238137,26.1670495238137,204.354334833722,0.0,1.0
2017-06-15,34.75,34.75,34.5,34.5,1804,26.0173096123756,26.0173096123756,25.8301347230779,25.8301347230779,2409.51124209172,0.0,1.0
2017-06-16,34.75,34.75,33.7,33.7,1653,26.0173096123756,26.0173096123756,25.2311750773254,25.2311750773254,2207.82820575256,0.0,1.0
2017-06-19,34.9999,34.9999,34.3088,34.79,1865,26.2044096317176,26.2044096317176,25.6869833677431,26.0472575946632,2490.98584617575,0.0,1.0
2017-06-20,35.0,35.0,34.93,34.95,877,26.2044845016733,26.2044845016733,26.1520755326699,26.1670495238137,1171.36438986388,0.0,1.0
2017-06-21,35.0,35.4,35.0,35.36,1737,26.2044845016733,26.5039643245495,26.2044845016733,26.4740163422619,2320.02274252401,0.0,1.0
2017-06-22,35.7,35.7,35.7,35.7,214,26.7285741917067,26.7285741917067,26.7285741917067,26.7285741917067,285.828938917754,0.0,1.0
2017-06-23,35.0,35.94,35.0,35.94,939,26.2044845016733,26.9082620854325,26.2044845016733,26.9082620854325,1254.17464319519,0.0,1.0
2017-06-26,37.79,37.81,35.0,35.0,6200,28.2933562662352,28.308330257379,26.2044845016733,26.2044845016733,8281.0253331312,0.0,1.0
2017-06-27,37.5,37.5,36.8775,37.25,1679,28.0762333946499,28.0762333946499,27.6101679202987,27.8890585053523,2242.55508618182,0.0,1.0
2017-06-28,36.46,36.46,36.45,36.45,441,27.2975858551716,27.2975858551716,27.2900988595997,27.2900988595997,589.021318050139,0.0,1.0
2017-06-29,36.5003,36.5003,36.5003,36.5003,251,27.3277584473264,27.3277584473264,27.3277584473264,27.3277584473264,335.247961067086,0.0,1.0
2017-06-30,36.9395,36.9395,36.6,36.6,374,27.6565872928446,27.6565872928446,27.4024037931783,27.4024037931783,499.532818482429,0.0,1.0
2017-07-03,36.35,36.71,36.01,36.71,1658,27.2152289038807,27.4847607444693,26.9606710544358,27.4847607444693,2214.50645198895,0.0,1.0
2017-07-05,36.35,36.35,36.35,36.35,88,27.2152289038807,27.2152289038807,27.2152289038807,27.2152289038807,117.537133760572,0.0,1.0
2017-07-06,36.35,36.35,36.35,36.35,14,27.2152289038807,27.2152289038807,27.2152289038807,27.2152289038807,18.6990894619091,0.0,1.0
2017-07-07,36.35,36.35,36.35,36.35,112,27.2152289038807,27.2152289038807,27.2152289038807,27.2152289038807,149.592715695273,0.0,1.0
2017-07-10,36.35,36.35,36.35,36.35,13,27.2152289038807,27.2152289038807,27.2152289038807,27.2152289038807,17.3634402146299,0.0,1.0
2017-07-11,35.5,35.5,35.5,35.5,194,26.5788342802686,26.5788342802686,26.5788342802686,26.5788342802686,259.11595397217,0.0,1.0
2017-07-12,36.73,36.73,36.73,36.73,254,27.4997347356131,27.4997347356131,27.4997347356131,27.4997347356131,339.254908808923,0.0,1.0
2017-07-13,36.89,37.45,36.0,36.04,3857,27.6195266647636,28.0387984167904,26.9531840588639,26.9831320411516,5151.59914675597,0.0,1.0
2017-07-14,36.95,36.95,35.8922,36.5,2545,27.6644486381951,27.6644486381951,26.8724742465988,27.3275338374593,3399.22733432562,0.0,1.0
2017-07-17,35.56,35.56,35.56,35.56,100,26.6237562537,26.6237562537,26.6237562537,26.6237562537,133.564924727923,0.0,1.0
2017-07-18,35.56,35.56,35.56,35.56,40,26.6237562537,26.6237562537,26.6237562537,26.6237562537,53.4259698911691,0.0,1.0
2017-07-19,36.175,36.175,35.6,35.6,638,27.0842064813723,27.0842064813723,26.6537042359877,26.6537042359877,852.144219764145,0.0,1.0
2017-07-20,36.17,36.17,36.17,36.17,31,27.0804629835864,27.0804629835864,27.0804629835864,27.0804629835864,41.4051266656559,0.0,1.0
2017-07-21,36.17,36.17,36.17,36.17,9,27.0804629835864,27.0804629835864,27.0804629835864,27.0804629835864,12.020843225513,0.0,1.0
2017-07-24,37.24,37.24,37.24,37.24,208,27.8815715097804,27.8815715097804,27.8815715097804,27.8815715097804,277.815043434078,0.0,1.0
2017-07-25,37.23,37.23,36.24,36.24,930,27.8740845142085,27.8740845142085,27.1328719525897,27.1328719525897,1242.15379996968,0.0,1.0
2017-07-26,37.17,37.24,36.74,37.1001,681,27.829162540777,27.8815715097804,27.507221731185,27.7768284417294,909.577137397152,0.0,1.0
2017-07-27,37.17,37.17,37.17,37.17,105,27.829162540777,27.829162540777,27.829162540777,27.829162540777,140.243170964319,0.0,1.0
2017-07-28,37.17,37.17,37.17,37.17,13,27.829162540777,27.829162540777,27.829162540777,27.829162540777,17.3634402146299,0.0,1.0
2017-07-31,37.01,37.01,36.9644,37.0,826,27.7093706116265,27.7093706116265,27.6752299118186,27.7018836160546,1103.24627825264,0.0,1.0
2017-08-01,36.5,37.72,36.0,37.24,2678,27.3275338374593,28.2409472972319,26.9531840588639,27.8815715097804,3576.86868421376,0.0,1.0
2017-08-02,37.7075,37.72,36.7,37.46,4014,28.231588552767,28.2409472972319,27.4772737488974,28.0462854123623,5361.29607857881,0.0,1.0
2017-08-03,37.02,37.02,36.5,36.58,2829,27.7168576071984,27.7168576071984,27.3275338374593,27.3874298020345,3778.55172055293,0.0,1.0
2017-08-04,37.02,37.02,37.02,37.02,11,27.7168576071984,27.7168576071984,27.7168576071984,27.7168576071984,14.6921417200715,0.0,1.0
2017-08-07,36.98,37.0,35.975,36.1,4450,27.6869096249108,27.7018836160546,26.9344665699342,27.028054014583,5943.63915039254,0.0,1.0
2017-08-08,36.5025,37.02,36.48,36.48,978,27.3294055863522,27.7168576071984,27.3125598463155,27.3125598463155,1306.26496383908,0.0,1.0
2017-08-09,35.76,35.76,35.76,35.76,433,26.7734961651382,26.7734961651382,26.7734961651382,26.7734961651382,578.336124071903,0.0,1.0
2017-08-10,36.6044,36.61,36.11,36.61,1034,27.40569807123,27.4098907887502,27.0355410101549,27.4098907887502,1381.06132168672,0.0,1.0
2017-08-11,36.45,36.45,36.45,36.45,477,27.2900988595997,27.2900988595997,27.2900988595997,27.2900988595997,637.104690952191,0.0,1.0
2017-08-14,37.15,37.15,36.69,36.69,904,27.8141885496332,27.8141885496332,27.4697867533255,27.4697867533255,1207.42691954042,0.0,1.0
2017-08-15,36.072,36.072,36.072,36.072,120,27.0070904269817,27.0070904269817,27.0070904269817,27.0070904269817,160.277909673507,0.0,1.0
2017-08-16,36.06,36.11,36.06,36.11,203,26.9981060322954,27.0355410101549,26.9981060322954,27.0355410101549,271.136797197682,0.0,1.0
2017-08-17,36.35,36.868,36.25,36.868,901,27.2152289038807,27.6030552745054,27.1403589481616,27.6030552745054,1203.41997179858,0.0,1.0
2017-08-18,36.35,36.35,36.35,36.35,69,27.2152289038807,27.2152289038807,27.2152289038807,27.2152289038807,92.1597980622664,0.0,1.0
2017-08-21,36.35,36.35,36.35,36.35,83,27.2152289038807,27.2152289038807,27.2152289038807,27.2152289038807,110.858887524175,0.0,1.0
2017-08-22,36.4,36.4,36.4,36.4,158,27.2526638817402,27.2526638817402,27.2526638817402,27.2526638817402,211.032581070117,0.0,1.0
2017-08-23,36.3,36.3,35.77,35.77,651,27.1777939260211,27.1777939260211,26.7809831607101,26.7809831607101,869.507659978776,0.0,1.0
2017-08-24,36.0501,36.055,36.0501,36.055,834,26.9906939066792,26.9943625345094,26.9906939066792,26.9943625345094,1113.93147223087,0.0,1.0
2017-08-25,36.0501,36.0501,36.0501,36.0501,141,26.9906939066792,26.9906939066792,26.9906939066792,26.9906939066792,188.326543866371,0.0,1.0
2017-08-28,35.79,35.79,35.79,35.79,207,26.7959571518539,26.7959571518539,26.7959571518539,26.7959571518539,276.479394186799,0.0,1.0
2017-08-29,36.05,36.05,36.05,36.05,200,26.9906190367235,26.9906190367235,26.9906190367235,26.9906190367235,267.129849455845,0.0,1.0
2017-08-30,36.05,36.05,36.05,36.05,161,26.9906190367235,26.9906190367235,26.9906190367235,26.9906190367235,215.039528811955,0.0,1.0
2017-08-31,35.75,35.9,35.75,35.8001,3982,26.7660091695663,26.8783141031449,26.7660091695663,26.8035190173815,5318.55530266587,0.0,1.0
2017-09-01,35.75,35.75,35.75,35.75,182,26.7660091695663,26.7660091695663,26.7660091695663,26.7660091695663,243.088163004819,0.0,1.0
2017-09-05,35.85,36.14,35.75,35.75,15913,26.8408791252853,27.0580019968706,26.7660091695663,26.7660091695663,21254.1864719543,0.0,1.0
2017-09-06,35.95,35.95,35.75,35.75,660,26.9157490810044,26.9157490810044,26.7660091695663,26.7660091695663,881.528503204288,0.0,1.0
2017-09-07,35.93,36.14,34.82,36.14,2099,27.0729759880144,27.2312093572736,26.2365996076444,27.2312093572736,2785.69559672303,0.23,1.0
2017-09-08,34.8218,35.1,34.82,35.05,1243,26.2379558936666,26.4475774333233,26.2365996076444,26.4099028215949,1649.65203750677,0.0,1.0
2017-09-11,34.95,34.95,34.95,34.95,100,26.3345535981382,26.3345535981382,26.3345535981382,26.3345535981382,132.715369067319,0.0,1.0
2017-09-12,34.95,34.95,34.95,34.95,34,26.3345535981382,26.3345535981382,26.3345535981382,26.3345535981382,45.1232254828884,0.0,1.0
2017-09-13,34.95,34.95,34.95,34.95,118,26.3345535981382,26.3345535981382,26.3345535981382,26.3345535981382,156.604135499436,0.0,1.0
2017-09-14,34.95,34.95,34.95,34.95,109,26.3345535981382,26.3345535981382,26.3345535981382,26.3345535981382,144.659752283378,0.0,1.0
2017-09-15,35.0,35.0,35.0,35.0,600,26.3722282098666,26.3722282098666,26.3722282098666,26.3722282098666,796.292214403912,0.0,1.0
2017-09-18,35.0,35.0,35.0,35.0,75,26.3722282098666,26.3722282098666,26.3722282098666,26.3722282098666,99.5365268004891,0.0,1.0
2017-09-19,35.0,35.0,35.0,35.0,6,26.3722282098666,26.3722282098666,26.3722282098666,26.3722282098666,7.96292214403912,0.0,1.0
2017-09-20,35.4561,35.4562,35.28,35.28,926,26.7158960180529,26.7159713672763,26.5832060355455,26.5832060355455,1228.94431756337,0.0,1.0
2017-09-21,35.85,36.0,35.2768,35.5,825,27.012696609249,27.1257204444342,26.5807948603949,26.7489743271504,1094.90179480538,0.0,1.0
2017-09-22,36.49,36.49,35.96,35.96,621,27.4949316393723,27.4949316393723,27.0955807550515,27.0955807550515,824.162441908051,0.0,1.0
2017-09-25,36.2,36.49,35.4519,36.49,5066,27.2764188913477,27.4949316393723,26.7127313506677,27.4949316393723,6723.36059695038,0.0,1.0
2017-09-26,36.1,36.1,35.4,35.75,569,27.2010696678909,27.2010696678909,26.6736251036936,26.9373473857923,755.150449993046,0.0,1.0
2017-09-27,36.09,36.09,36.09,36.09,250,27.1935347455453,27.1935347455453,27.1935347455453,27.1935347455453,331.788422668297,0.0,1.0
2017-09-28,35.228,36.05,35.228,36.05,588,26.544024439348,27.1633950561626,26.544024439348,27.1633950561626,780.366370115835,0.0,1.0
2017-09-29,35.0,35.62,35.0,35.55,2675,26.3722282098666,26.8393933952985,26.3722282098666,26.7866489388787,3550.13612255078,0.0,1.0
2017-10-02,35.0,35.0,35.0,35.0,172,26.3722282098666,26.3722282098666,26.3722282098666,26.3722282098666,228.270434795788,0.0,1.0
2017-10-03,35.75,36.5,35.75,36.5,1188,26.9373473857923,27.502466561718,26.9373473857923,27.502466561718,1576.65858451975,0.0,1.0
2017-10-04,35.34,36.44,35.34,36.3088,2001,26.6284155696196,27.4572570276439,26.6284155696196,27.3583988464687,2655.63453503705,0.0,1.0
2017-10-05,35.34,35.34,35.34,35.34,246,26.6284155696196,26.6284155696196,26.6284155696196,26.6284155696196,326.479807905604,0.0,1.0
2017-10-06,35.7,35.85,35.23,35.33,5943,26.8996727740639,27.012696609249,26.5455314238171,26.6208806472739,7887.27438367076,0.0,1.0
2017-10-09,35.7,35.7,35.7,35.7,110,26.8996727740639,26.8996727740639,26.8996727740639,26.8996727740639,145.986905974051,0.0,1.0
2017-10-10,35.9499,35.9499,35.5,35.53,502,27.0879704834823,27.0879704834823,26.7489743271504,26.7715790941874,666.231152717942,0.0,1.0
2017-10-11,35.57,35.855,35.57,35.855,690,26.8017187835701,27.0164640704219,26.8017187835701,27.0164640704219,915.736046564501,0.0,1.0
2017-10-12,35.3,35.35,35.26,35.26,1145,26.5982758802368,26.6359504919652,26.5681361908541,26.5681361908541,1519.5909758208,0.0,1.0
2017-10-13,35.3,35.3,35.3,35.3,95,26.5982758802368,26.5982758802368,26.5982758802368,26.5982758802368,126.079600613953,0.0,1.0
2017-10-16,35.61,35.61,35.61,35.61,0,26.8318584729528,26.8318584729528,26.8318584729528,26.8318584729528,0,0.0,1.0
2017-10-17,35.3,35.3,35.3,35.3,5,26.5982758802368,26.5982758802368,26.5982758802368,26.5982758802368,6.63576845336596,0.0,1.0
2017-10-18,34.7,35.9747,34.7,35.4,3526,26.1461805394963,27.1066570908996,26.1461805394963,26.6736251036936,4679.54391331366,0.0,1.0
2017-10-19,34.3028,35.6,34.1,35.6,841,25.846893423926,26.8243235506071,25.6940851987557,26.8243235506071,1116.13625385615,0.0,1.0
2017-10-20,34.9992,35.0,34.9,34.9,1658,26.3716254160789,26.3722282098666,26.2968789864098,26.2968789864098,2200.42081913615,0.0,1.0
2017-10-23,34.35,34.3625,33.85,34.1,3374,25.8824582573976,25.8918769103297,25.5057121401138,25.6940851987557,4477.81655233134,0.0,1.0
2017-10-24,34.5,34.5,34.5,34.5,257,25.9954820925828,25.9954820925828,25.9954820925828,25.9954820925828,341.078498503009,0.0,1.0
2017-10-25,33.25,34.05,33.2165,34.05,6670,25.0536167993732,25.6564105870273,25.0283748095152,25.6564105870273,8852.11511679018,0.0,1.0
2017-10-26,34.3499,34.3499,34.15,34.15,473,25.8823829081742,25.8823829081742,25.7317598104841,25.7317598104841,627.743695688417,0.0,1.0
2017-10-27,34.34,34.35,33.702,34.35,890,25.8749233350519,25.8824582573976,25.3941952893978,25.8824582573976,1181.16678469914,0.0,1.0
2017-10-30,34.2,34.38,33.82,34.38,1443,25.7694344222125,25.9050630244346,25.4831073730768,25.9050630244346,1915.08277564141,0.0,1.0
2017-10-31,34.2,34.2538,34.19,34.2,3730,25.7694344222125,25.8099723044322,25.7618994998668,25.7694344222125,4950.28326621099,0.0,1.0
2017-11-01,34.2,34.2,34.2,34.2,3,25.7694344222125,25.7694344222125,25.7694344222125,25.7694344222125,3.98146107201956,0.0,1.0
2017-11-02,34.51,34.51,34.25,34.25,379,26.0030170149284,26.0030170149284,25.8071090339409,25.8071090339409,502.991248765139,0.0,1.0
2017-11-03,35.25,35.25,35.25,35.25,218,26.5606012685085,26.5606012685085,26.5606012685085,26.5606012685085,289.319504566755,0.0,1.0
2017-11-06,35.0,35.0,35.0,35.0,400,26.3722282098666,26.3722282098666,26.3722282098666,26.3722282098666,530.861476269275,0.0,1.0
2017-11-07,35.0,35.0,35.0,35.0,73,26.3722282098666,26.3722282098666,26.3722282098666,26.3722282098666,96.8822194191427,0.0,1.0
2017-11-08,35.0,35.01,35.0,35.0,1905,26.3722282098666,26.3797631322122,26.3722282098666,26.3722282098666,2528.22778073242,0.0,1.0
2017-11-09,34.31,34.31,34.31,34.31,151,25.8523185680149,25.8523185680149,25.8523185680149,25.8523185680149,200.400207291652,0.0,1.0
2017-11-10,34.8,34.8,34.2,34.2,2070,26.221529762953,26.221529762953,25.7694344222125,25.7694344222125,2747.20813969351,0.0,1.0
2017-11-13,34.6354,36.4,34.31,34.31,881,26.0975049411432,27.4271173382612,25.8523185680149,25.8523185680149,1169.22240148308,0.0,1.0
2017-11-14,35.0,35.375,35.0,35.0,1427,26.3722282098666,26.6547877978294,26.3722282098666,26.3722282098666,1893.84831659064,0.0,1.0
2017-11-15,35.75,36.5,35.7,35.7,3082,26.9373473857923,27.502466561718,26.8996727740639,26.8996727740639,4090.28767465476,0.0,1.0
2017-11-16,35.75,35.75,35.75,35.75,46,26.9373473857923,26.9373473857923,26.9373473857923,26.9373473857923,61.0490697709666,0.0,1.0
2017-11-17,35.5,35.5,35.5,35.5,258,26.7489743271504,26.7489743271504,26.7489743271504,26.7489743271504,342.405652193682,0.0,1.0
2017-11-20,35.99,36.21,35.0,36.21,904,27.1181855220885,27.2839538136934,26.3722282098666,27.2839538136934,1199.74693636856,0.0,1.0
2017-11-21,36.5,36.5,35.0001,35.0001,1953,27.502466561718,27.502466561718,26.37230355909,26.37230355909,2591.93115788474,0.0,1.0
2017-11-22,35.71,36.39,35.48,36.39,1025,26.9072076964096,27.4195824159155,26.733904482459,27.4195824159155,1360.33253294002,0.0,1.0
2017-11-24,36.23,36.23,36.23,36.23,114,27.2990236583847,27.2990236583847,27.2990236583847,27.2990236583847,151.295520736744,0.0,1.0
2017-11-27,36.2,36.5,35.7872,35.7872,3795,27.2764188913477,27.502466561718,26.9653772969182,26.9653772969182,5036.54825610475,0.0,1.0
2017-11-28,35.15,35.15,35.15,35.15,300,26.4852520450517,26.4852520450517,26.4852520450517,26.4852520450517,398.146107201957,0.0,1.0
2017-11-29,35.7,36.5,35.7,36.5,67,26.8996727740639,27.502466561718,26.8996727740639,27.502466561718,88.9192972751037,0.0,1.0
2017-11-30,36.35,36.35,36.29,36.29,385,27.3894427265328,27.3894427265328,27.3442331924588,27.3442331924588,510.954170909179,0.0,1.0
2017-12-01,36.5,36.5,35.75,35.75,5391,27.502466561718,27.502466561718,26.9373473857923,26.9373473857923,7154.68554641916,0.0,1.0
2017-12-04,37.15,37.15,36.5,36.5,696,27.9922365141869,27.9922365141869,27.502466561718,27.502466561718,923.698968708541,0.0,1.0
2017-12-05,37.0,37.0,36.87,36.87,753,27.8792126790018,27.8792126790018,27.781258688508,27.781258688508,999.346729076911,0.0,1.0
2017-12-06,36.26,36.7311,35.7,35.7,1216,27.3216284254218,27.6765986171266,26.8996727740639,26.8996727740639,1613.8188878586,0.0,1.0
2017-12-07,36.32,36.3381,35.49,36.3381,2187,27.5401411734464,27.5538657482052,26.9107822204188,27.5538657482052,2884.22050924657,0.23,1.0
2017-12-08,36.34,36.34,36.34,36.34,500,27.5553064494229,27.5553064494229,27.5553064494229,27.5553064494229,659.401122370045,0.0,1.0
2017-12-11,35.73,35.73,35.73,35.73,14,27.0927655321376,27.0927655321376,27.0927655321376,27.0927655321376,18.4632314263613,0.0,1.0
2017-12-12,36.27,36.27,36.15,36.19,683,27.5022279835049,27.5022279835049,27.4112363276455,27.4415668795987,900.741933157482,0.0,1.0
2017-12-13,36.27,36.27,36.27,36.27,1,27.5022279835049,27.5022279835049,27.5022279835049,27.5022279835049,1.31880224474009,0.0,1.0
2017-12-14,35.25,35.47,35.0,35.47,1512,26.7287989087,26.8956169444422,26.5392329589929,26.8956169444422,1994.02899404701,0.0,1.0
2017-12-15,36.31,36.31,36.31,36.31,247,27.5325585354581,27.5325585354581,27.5325585354581,27.5325585354581,325.744154450802,0.0,1.0
2017-12-18,36.5,36.5,36.5,36.5,100,27.6766286572355,27.6766286572355,27.6766286572355,27.6766286572355,131.880224474009,0.0,1.0
2017-12-19,36.5,36.5,36.5,36.5,0,27.6766286572355,27.6766286572355,27.6766286572355,27.6766286572355,0,0.0,1.0
2017-12-20,35.05,35.65,35.05,35.65,1217,26.5771461489343,27.0321044282314,26.5771461489343,27.0321044282314,1604.98233184869,0.0,1.0
2017-12-21,35.75,37.33,35.1,35.85,5689,27.1079308081142,28.305987610263,26.6150593388758,27.183757187997,7502.66597032636,0.0,1.0
2017-12-22,37.32,37.32,37.32,37.32,416,28.2984049722747,28.2984049722747,28.2984049722747,28.2984049722747,548.621733811877,0.0,1.0
2017-12-26,38.4,41.75,37.02,37.28,5773,29.1173298750094,31.6575136010844,28.0709258326262,28.2680744203216,7613.44535888452,0.0,1.0
2017-12-27,38.42,41.19,38.42,38.53,1072,29.1324951509859,31.2328858737405,29.1324951509859,29.2159041688571,1413.75600636138,0.0,1.0
2017-12-28,40.25,40.25,39.9,39.9,223,30.5201179028419,30.5201179028419,30.2547255732519,30.2547255732519,294.092900577039,0.0,1.0
2017-12-29,38.9,39.02,38.41,38.41,1112,29.4964617744236,29.587453430283,29.1249125129977,29.1249125129977,1466.50809615098,0.0,1.0
2018-01-02,39.25,40.0,38.8,40.0,2843,29.7618541040135,30.3305519531348,29.4206353945407,30.3305519531348,3749.35478179607,0.0,1.0
2018-01-03,39.0,39.25,38.8,39.25,1603,29.5722881543064,29.7618541040135,29.4206353945407,29.7618541040135,2114.03999831836,0.0,1.0
2018-01-04,37.1,39.0,37.1,39.0,4584,28.1315869365325,29.5722881543064,28.1315869365325,29.5722881543064,6045.38948988856,0.0,1.0
2018-01-05,37.31,37.31,36.27,36.85,1800,28.2908223342865,28.2908223342865,27.5022279835049,27.9420209868254,2373.84404053216,0.0,1.0
2018-01-08,37.85,38.48,37.65,37.75,1450,28.7002847856538,29.1779909789156,28.5486320258881,28.6244584057709,1912.26325487313,0.0,1.0
2018-01-09,37.79,39.42,37.79,39.42,509,28.6547889577241,29.8907589498143,28.6547889577241,29.8907589498143,671.270342572704,0.0,1.0
2018-01-10,37.79,37.79,37.79,37.79,33,28.6547889577241,28.6547889577241,28.6547889577241,28.6547889577241,43.5204740764229,0.0,1.0
2018-01-11,37.79,37.79,37.79,37.79,0,28.6547889577241,28.6547889577241,28.6547889577241,28.6547889577241,0,0.0,1.0
2018-01-12,37.71,38.32,37.7,37.7,4526,28.5941278538178,29.0566687711031,28.5865452158295,28.5865452158295,5968.89895969364,0.0,1.0
2018-01-16,38.39,38.39,38.39,38.39,651,29.1097472370211,29.1097472370211,29.1097472370211,29.1097472370211,858.540261325797,0.0,1.0
2018-01-17,37.96,37.96,37.7,37.71,6117,28.7836938035249,28.7836938035249,28.5865452158295,28.5941278538178,8067.11333107512,0.0,1.0
2018-01-18,37.96,37.96,37.96,37.96,32,28.7836938035249,28.7836938035249,28.7836938035249,28.7836938035249,42.2016718316828,0.0,1.0
2018-01-19,37.86,37.86,37.86,37.86,272,28.7078674236421,28.7078674236421,28.7078674236421,28.7078674236421,358.714210569303,0.0,1.0
2018-01-22,38.09,38.09,37.6,37.6,1110,28.8822680973726,28.8822680973726,28.5107188359467,28.5107188359467,1463.8704916615,0.0,1.0
2018-01-23,37.8,37.8,37.8,37.8,189,28.6623715957124,28.6623715957124,28.6623715957124,28.6623715957124,249.253624255876,0.0,1.0
2018-01-24,37.95,38.5,37.9,38.5,859,28.7761111655366,29.1931562548922,28.7381979755952,29.1931562548922,1132.85112823174,0.0,1.0
2018-01-25,37.8,38.09,37.8,38.09,618,28.6623715957124,28.8822680973726,28.6623715957124,28.8822680973726,815.019787249373,0.0,1.0
2018-01-26,37.8,37.8,37.8,37.8,38,28.6623715957124,28.6623715957124,28.6623715957124,28.6623715957124,50.1144853001233,0.0,1.0
2018-01-29,37.6,38.05,37.6,38.05,1533,28.5107188359467,28.8519375454194,28.5107188359467,28.8519375454194,2021.72384118655,0.0,1.0
2018-01-30,37.6,37.6,37.6,37.6,2,28.5107188359467,28.5107188359467,28.5107188359467,28.5107188359467,2.63760448948017,0.0,1.0
2018-01-31,37.63,38.05,37.6,37.6,2236,28.5334667499115,28.8519375454194,28.5107188359467,28.5107188359467,2948.84181923884,0.0,1.0
2018-02-01,37.63,37.63,37.63,37.63,307,28.5334667499115,28.5334667499115,28.5334667499115,28.5334667499115,404.872289135208,0.0,1.0
2018-02-02,37.6,37.6,37.6,37.6,788,28.5107188359467,28.5107188359467,28.5107188359467,28.5107188359467,1039.21616885519,0.0,1.0
2018-02-05,37.6,37.64,37.6,37.62,1643,28.5107188359467,28.5410493878998,28.5107188359467,28.5258841119232,2166.79208810796,0.0,1.0
2018-02-06,38.5,38.5,37.6,37.6,1366,29.1931562548922,29.1931562548922,28.5107188359467,28.5107188359467,1801.48386631496,0.0,1.0
2018-02-07,38.11,38.11,38.11,38.11,142,28.8974333733491,28.8974333733491,28.8974333733491,28.8974333733491,187.269918753093,0.0,1.0
2018-02-08,38.65,38.65,38.0,38.0,529,29.3068958247165,29.3068958247165,28.814024355478,28.814024355478,697.646387467506,0.0,1.0
2018-02-09,37.6,38.0,37.6,38.0,1435,28.5107188359467,28.814024355478,28.5107188359467,28.814024355478,1892.48122120203,0.0,1.0
2018-02-12,37.6,37.6,37.6,37.6,188,28.5107188359467,28.5107188359467,28.5107188359467,28.5107188359467,247.934822011136,0.0,1.0
2018-02-13,37.5,37.5,37.5,37.5,700,28.4348924560638,28.4348924560638,28.4348924560638,28.4348924560638,923.161571318063,0.0,1.0
2018-02-14,37.5,37.5,37.5,37.5,0,28.4348924560638,28.4348924560638,28.4348924560638,28.4348924560638,0,0.0,1.0
2018-02-15,37.6,37.6,37.6,37.6,100,28.5107188359467,28.5107188359467,28.5107188359467,28.5107188359467,131.880224474009,0.0,1.0
2018-02-16,37.6,37.6,37.6,37.6,0,28.5107188359467,28.5107188359467,28.5107188359467,28.5107188359467,0,0.0,1.0
2018-02-20,37.6,37.6,37.6,37.6,0,28.5107188359467,28.5107188359467,28.5107188359467,28.5107188359467,0,0.0,1.0
2018-02-21,37.6,37.6,37.6,37.6,25,28.5107188359467,28.5107188359467,28.5107188359467,28.5107188359467,32.9700561185022,0.0,1.0
2018-02-22,36.675,37.98,36.675,37.98,524,27.8093248220304,28.7988590795015,27.8093248220304,28.7988590795015,691.052376243807,0.0,1.0
2018-02-23,36.96,36.96,36.96,36.96,227,28.0254300046965,28.0254300046965,28.0254300046965,28.0254300046965,299.368109556,0.0,1.0
2018-02-26,36.96,36.96,36.38,36.38,416,28.0254300046965,28.0254300046965,27.5856370013761,27.5856370013761,548.621733811877,0.0,1.0
2018-02-27,36.3,36.43,36.04,36.43,2693,27.5249758974698,27.6235501913175,27.3278273097744,27.6235501913175,3551.53444508506,0.0,1.0
2018-02-28,36.08,36.77,36.08,36.77,958,27.3581578617276,27.8813598829191,27.3581578617276,27.8813598829191,1263.412550461,0.0,1.0
2018-03-01,36.1,36.1,36.1,36.1,166,27.3733231377041,27.3733231377041,27.3733231377041,27.3733231377041,218.921172626855,0.0,1.0
2018-03-02,35.6,36.04,35.37,36.04,1714,26.9941912382899,27.3278273097744,26.8197905645594,27.3278273097744,2260.42704748452,0.0,1.0
2018-03-05,36.99,36.99,36.08,36.8,492,28.0481779186614,28.0481779186614,27.3581578617276,27.904107796884,648.850704412123,0.0,1.0
2018-03-06,36.55,37.0,35.38,37.0,2492,27.7145418471769,28.0557605566497,26.8273732025477,28.0557605566497,3286.4551938923,0.0,1.0
2018-03-07,35.5,36.5,35.5,36.49,1075,26.9183648584071,27.6766286572355,26.9183648584071,27.6690460192472,1417.7124130956,0.0,1.0
2018-03-08,36.37,36.37,36.37,36.37,556,27.7600376751066,27.7600376751066,27.7600376751066,27.7600376751066,728.447138172782,0.24,1.0
2018-03-09,35.56,35.56,35.56,35.56,250,27.1417910290567,27.1417910290567,27.1417910290567,27.1417910290567,327.539180833085,0.0,1.0
2018-03-12,36.5,36.5,36.02,36.2,544,27.8592624454603,27.8592624454603,27.4928940626159,27.6302822061825,712.725257492793,0.0,1.0
2018-03-13,36.57,37.08,36.5,36.5,4354,27.9126911679584,28.3019575747306,27.8592624454603,27.8592624454603,5704.42237338902,0.0,1.0
2018-03-14,36.5,36.6,36.5,36.5,1519,27.8592624454603,27.9355891918862,27.8592624454603,27.8592624454603,1990.12806274183,0.0,1.0
2018-03-15,36.6,36.77,36.6,36.65,775,27.9355891918862,28.0653446608103,27.9355891918862,27.9737525650992,1015.37146058256,0.0,1.0
2018-03-16,36.6,36.6,36.5,36.5,2562,27.9355891918862,27.9355891918862,27.8592624454603,27.8592624454603,3356.62152517746,0.0,1.0
2018-03-19,36.0,36.5,35.56,36.5,2552,27.4776287133307,27.8592624454603,27.1417910290567,27.8592624454603,3343.51995794413,0.0,1.0
2018-03-20,36.9,36.95,36.9,36.95,250,28.164569431164,28.2027328043769,28.164569431164,28.2027328043769,327.539180833085,0.0,1.0
2018-03-21,36.9,36.9,36.9,36.9,106,28.164569431164,28.164569431164,28.164569431164,28.164569431164,138.876612673228,0.0,1.0
2018-03-22,38.44,38.45,36.7,36.74,20225,29.3400013261231,29.3476340007657,28.0119159383121,28.0424466368825,26497.9197293966,0.0,1.0
2018-03-23,38.25,38.42,38.01,38.12,2522,29.1949805079139,29.3247359768379,29.0117963164917,29.0957557375602,3304.21525624416,0.0,1.0
2018-03-26,38.58,38.7,37.9,37.9,4836,29.4468587711194,29.5384508668305,28.9278368954231,28.9278368954231,6335.9179140352,0.0,1.0
2018-03-27,38.0,38.0,38.0,38.0,265,29.0041636418491,29.0041636418491,29.0041636418491,29.0041636418491,347.19153168307,0.0,1.0
2018-03-28,38.85,38.85,38.0,38.0,2952,29.6529409864694,29.6529409864694,29.0041636418491,29.0041636418491,3867.58264727707,0.0,1.0
2018-03-29,39.06,39.06,39.06,39.06,381,29.8132271539638,29.8132271539638,29.8132271539638,29.8132271539638,499.169711589622,0.0,1.0
2018-04-02,37.4,38.6,37.4,38.6,596,28.5462031632936,29.4621241204046,28.5462031632936,29.4621241204046,780.853407106074,0.0,1.0
2018-04-03,38.21,39.9,38.21,39.9,733,29.1644498093435,30.4543718239415,29.1644498093435,30.4543718239415,960.344878202606,0.0,1.0
2018-04-04,38.11,38.78,38.11,38.78,604,29.0881230629176,29.5995122639712,29.0881230629176,29.5995122639712,791.334660892734,0.0,1.0
2018-04-05,38.27,38.5,38.05,38.5,1669,29.2102458571991,29.3857973739787,29.042327015062,29.3857973739787,2186.65157124167,0.0,1.0
2018-04-06,38.65,38.84,38.65,38.65,2104,29.5002874936175,29.6453083118268,29.5002874936175,29.5002874936175,2756.56974589125,0.0,1.0
2018-04-09,38.65,38.65,38.65,38.65,756,29.5002874936175,29.5002874936175,29.5002874936175,29.5002874936175,990.478482839251,0.0,1.0
2018-04-10,39.23,39.23,38.75,38.75,438,29.9429826228879,29.9429826228879,29.5766142400435,29.5766142400435,573.848644819565,0.0,1.0
2018-04-11,39.0,39.0,39.0,39.0,300,29.7674311061083,29.7674311061083,29.7674311061083,29.7674311061083,393.047016999702,0.0,1.0
2018-04-12,39.0,39.0,39.0,39.0,167,29.7674311061083,29.7674311061083,29.7674311061083,29.7674311061083,218.796172796501,0.0,1.0
2018-04-13,39.95,39.95,39.95,39.95,407,30.4925351971545,30.4925351971545,30.4925351971545,30.4925351971545,533.233786396263,0.0,1.0
2018-04-16,40.1,41.7,39.6,39.6,2653,30.6070253167934,31.8282532596081,30.2253915846638,30.2253915846638,3475.8457870007,0.0,1.0
2018-04-17,40.6,41.6,40.38,41.6,7480,30.988659048923,31.7519265131821,30.8207402067859,31.7519265131821,9799.9722905259,0.0,1.0
2018-04-18,40.5,40.5,40.5,40.5,562,30.912332302497,30.912332302497,30.912332302497,30.912332302497,736.308078512777,0.0,1.0
2018-04-19,40.0,41.61,40.0,41.61,1258,30.5306985703674,31.7595591878247,30.5306985703674,31.7595591878247,1648.17715795209,0.0,1.0
2018-04-20,39.0,40.05,39.0,39.5,5889,29.7674311061083,30.5688619435804,29.7674311061083,30.1490648382378,7715.51294370415,0.0,1.0
2018-04-23,40.25,41.0,40.0,40.0,3610,30.7215154364322,31.2939660346266,30.5306985703674,30.5306985703674,4729.66577122976,0.0,1.0
2018-04-24,39.3,39.6,39.3,39.38,970,29.996411345386,30.2253915846638,29.996411345386,30.0574727425267,1270.85202163237,0.0,1.0
2018-04-25,40.0,40.0,39.0,39.0,2516,30.5306985703674,30.5306985703674,29.7674311061083,29.7674311061083,3296.35431590418,0.0,1.0
2018-04-26,40.5,40.5,39.99,40.04,3012,30.912332302497,30.912332302497,30.5230658957248,30.5612292689378,3946.19205067702,0.0,1.0
2018-04-27,41.5,41.54,40.5,40.5,1862,31.6755997667562,31.7061304653266,30.912332302497,30.912332302497,2439.51181884482,0.0,1.0
2018-04-30,41.5,41.5,39.14,41.26,1889,31.6755997667562,31.6755997667562,29.8742885511045,31.492415575334,2474.88605037479,0.0,1.0
2018-05-01,40.46,40.46,40.33,40.33,725,30.8818016039267,30.8818016039267,30.782576833573,30.782576833573,949.863624415946,0.0,1.0
2018-05-02,40.45,41.82,39.1,39.5,7678,30.8741689292841,31.9198453553192,29.8437578525342,30.1490648382378,10059.3833217457,0.0,1.0
2018-05-03,40.0,40.9,40.0,40.9,395,30.5306985703674,31.2176392882007,30.5306985703674,31.2176392882007,517.511905716275,0.0,1.0
2018-05-04,45.0,48.95,39.9,40.1,39234,34.3470358916634,37.3619423754872,30.4543718239415,30.6070253167934,51402.688883221,0.0,1.0
2018-05-07,44.79,45.0,44.79,45.0,1438,34.1867497241689,34.3470358916634,34.1867497241689,34.3470358916634,1884.00536815191,0.0,1.0
2018-05-08,42.5,42.5,42.5,42.5,1978,32.4388672310154,32.4388672310154,32.4388672310154,32.4388672310154,2591.48999875137,0.0,1.0
2018-05-09,44.25,44.25,43.75,43.8,3052,33.774585293469,33.774585293469,33.3929515613394,33.4311149345523,3998.5983196103,0.0,1.0
2018-05-10,44.0,44.0,44.0,44.0,400,33.5837684274042,33.5837684274042,33.5837684274042,33.5837684274042,524.062689332936,0.0,1.0
2018-05-11,44.0,44.0,44.0,44.0,1671,33.5837684274042,33.5837684274042,33.5837684274042,33.5837684274042,2189.27188468834,0.0,1.0
2018-05-14,44.5,44.87,43.6,44.87,1538,33.9654021595338,34.2478111213097,33.2784614417005,34.2478111213097,2015.02104048514,0.0,1.0
2018-05-15,43.0,43.6,43.0,43.6,560,32.820500963145,33.2784614417005,32.820500963145,33.2784614417005,733.687765066111,0.0,1.0
2018-05-16,43.3,44.4,43.3,44.4,1178,33.0494812024228,33.8890754131079,33.0494812024228,33.8890754131079,1543.3646200855,0.0,1.0
2018-05-17,44.39,44.39,43.33,44.2,2681,33.8814427384653,33.8814427384653,33.0723792263505,33.736421920256,3512.530175254,0.0,1.0
2018-05-18,42.9,43.3,42.85,42.85,3246,32.7441742167191,33.0494812024228,32.7060108435061,32.7060108435061,4252.76872393678,0.0,1.0
2018-05-21,41.01,43.94,40.65,43.22,12977,31.3015987092692,33.5379723795486,31.0268224221359,32.988419805282,17001.9037986838,0.0,1.0
2018-05-22,42.33,43.8,41.35,43.46,10546,32.3091117620913,33.4311149345523,31.5611096471173,33.1716039967042,13816.9128042629,0.0,1.0
2018-05-23,43.27,43.5,42.56,42.9,7365,33.026583178495,33.2021346952746,32.484663278871,32.7441742167191,9649.30426734269,0.0,1.0
2018-05-24,43.1,43.1,42.0497,42.3,1692,32.8968277095709,32.8968277095709,32.0951678918595,32.2862137381636,2216.78517587832,0.0,1.0
2018-05-25,43.02,43.02,42.3,42.3,3280,32.8357663124302,32.8357663124302,32.2862137381636,32.2862137381636,4297.31405253008,0.0,1.0
2018-05-29,43.44,43.9,43.2,43.9,5573,33.156338647419,33.5074416809783,32.9731544559968,33.5074416809783,7301.50341913115,0.0,1.0
2018-05-30,42.4,43.48,42.4,43.48,2316,32.3625404845895,33.1868693459894,32.3625404845895,33.1868693459894,3034.3229712377,0.0,1.0
2018-05-31,43.75,44.4,42.13,42.8,5486,33.3929515613394,33.8890754131079,32.1564582692395,32.6678474702932,7187.51978420122,0.0,1.0
2018-06-01,44.9,44.9,43.46,43.75,2821,34.2707091452374,34.2707091452374,33.1716039967042,33.3929515613394,3695.95211652054,0.0,1.0
2018-06-04,45.72,45.9,44.7,44.7,1685,34.89658846593,35.0339766094966,34.1180556523856,34.1180556523856,2207.61407881499,0.0,1.0
2018-06-05,47.0,48.0,45.06,48.0,4105,35.8735708201817,36.6368382844409,34.3928319395189,36.6368382844409,5378.19334927927,0.0,1.0
2018-06-06,45.5,47.18,45.5,46.0,3008,34.728669623793,36.0109589637484,34.728669623793,35.1103033559226,3940.95142378368,0.0,1.0
2018-06-07,45.35,46.75,43.42,43.8,3493,34.7973636955763,35.8715932253184,33.316461558146,33.6080381447903,4552.28595435631,0.24,1.0
2018-06-08,44.22,46.89,44.04,46.19,9505,33.930307003713,35.9790161782927,33.7921917784604,35.4419014134216,12387.4829648316,0.0,1.0
2018-06-11,47.5,47.5,45.87,46.95,9432,36.4470733305375,36.4470733305375,35.1963632351948,36.0250545867102,12292.3450104462,0.0,1.0
2018-06-12,49.46,50.0,47.5,47.5,17173,37.9509946721765,38.3653403479342,36.4470733305375,36.4470733305375,22380.8779542401,0.0,1.0
2018-06-13,48.3,49.4,48.13,48.8,9122,37.0609187761044,37.904956263759,36.9304766189214,37.4445721795837,11888.3345192208,0.0,1.0
2018-06-14,50.4,50.71,48.51,48.9,10161,38.6722630707176,38.9101281808748,37.2220532055657,37.5213028602796,13242.4212946506,0.0,1.0
2018-06-15,50.82,51.0,49.6,50.45,12479,38.9945319296403,39.1326471548929,38.0584176251507,38.7106284110656,16263.3771612975,0.0,1.0
2018-06-18,50.99,50.99,50.1,50.8,9232,39.1249740868233,39.1249740868233,38.44207102863,38.9791857935011,12031.6930806234,0.0,1.0
2018-06-19,49.56,51.3,49.1,50.75,20307,38.0277253528723,39.3628391969805,37.6747642216714,38.9408204531532,26465.2936945645,0.0,1.0
2018-06-20,50.21,51.0,49.41,49.75,13494,38.5264747773955,39.1326471548929,37.9126293318285,38.1735136461945,17586.1857051486,0.0,1.0
2018-06-21,50.0,50.4,49.08,50.32,12732,38.3653403479342,38.6722630707176,37.6594180855322,38.6108785261609,16593.1018525235,0.0,1.0
2018-06-22,50.7,51.3,49.0,49.61,248243,38.9024551128052,39.3628391969805,37.5980335409755,38.0660906932203,323525.085075086,0.0,1.0
2018-06-25,48.94,52.16,48.85,50.6,23683,37.551995132558,40.0227230509649,37.4829375199317,38.8257244321094,30865.0982699743,0.0,1.0
2018-06-26,49.99,49.99,46.77,48.96,8875,38.3576672798646,38.3576672798646,35.8869393614576,37.5673412686971,11566.4293858896,0.0,1.0
2018-06-27,49.31,50.0,48.0,49.69,8299,37.8358986511327,38.3653403479342,36.8307267340168,38.127475237777,10815.7518279997,0.0,1.0
2018-06-28,49.79,50.0,48.52,49.35,5491,38.2042059184728,38.3653403479342,37.2297262736353,37.866590923411,7156.19873328672,0.0,1.0
2018-06-29,49.61,50.0,49.49,50.0,4881,38.0660906932203,38.3653403479342,37.9740138763852,38.3653403479342,6361.21034732697,0.0,1.0
2018-07-02,49.42,49.71,47.8,49.31,4955,37.9203023998981,38.1428213739161,36.6772653726251,37.8358986511327,6457.65156136144,0.0,1.0
2018-07-03,49.9,49.9,49.5,49.55,2120,38.2886096672383,38.2886096672383,37.9816869444548,38.0200522848028,2762.91045612235,0.0,1.0
2018-07-05,50.99,51.97,49.295,49.9,11670,39.1249740868233,39.8769347576428,37.8243890490283,38.2886096672383,15209.0401051641,0.0,1.0
2018-07-06,51.32,53.83,50.73,51.09,12784,39.3781853331196,41.3041254185859,38.925474317014,39.2017047675191,16660.8713542774,0.0,1.0
2018-07-09,53.5,53.5,51.56,52.4,4106,41.0509141722896,41.0509141722896,39.5623389667897,40.206876684635,5351.18411926338,0.0,1.0
2018-07-10,51.31,53.96,51.31,53.5,11787,39.37051226505,41.4038753034906,39.37051226505,41.0509141722896,15361.5214841105,0.0,1.0
2018-07-11,51.96,51.96,51.13,51.24,2881,39.8692616895732,39.8692616895732,39.2323970397975,39.3168007885629,3754.69104909834,0.0,1.0
2018-07-12,50.71,53.0,50.5,52.35,6271,38.9101281808748,40.6672607688102,38.7489937514135,40.1685113442871,8172.74125959588,0.0,1.0
2018-07-13,50.93,50.99,50.03,50.03,2253,39.0789356784057,39.1249740868233,38.3883595521429,38.3883595521429,2936.24398945456,0.0,1.0
2018-07-16,50.84,51.0,50.49,50.68,2242,39.0098780657795,39.1326471548929,38.7413206833439,38.8871089766661,2921.90813331429,0.0,1.0
2018-07-17,50.8,51.0,50.19,50.8,2524,38.9791857935011,39.1326471548929,38.5111286412563,38.9791857935011,3289.42735436453,0.0,1.0
2018-07-18,50.8,51.0,50.69,50.8,1994,38.9791857935011,39.1326471548929,38.8947820447357,38.9791857935011,2598.69974033395,0.0,1.0
2018-07-19,50.7,51.47,50.26,51.0,4092,38.9024551128052,39.4932813541634,38.5648401177434,39.1326471548929,5332.93848417579,0.0,1.0
2018-07-20,50.98,51.07,50.98,51.07,688,39.1173010187537,39.18635863138,39.1173010187537,39.18635863138,896.642638590649,0.0,1.0
2018-07-23,50.55,50.55,50.55,50.55,557,38.7873590917614,38.7873590917614,38.7873590917614,38.7873590917614,725.915624556675,0.0,1.0
2018-07-24,50.25,51.0,50.03,50.58,4316,38.5571670496738,39.1326471548929,38.3883595521429,38.8103782959702,5624.86864557739,0.0,1.0
2018-07-25,49.7,50.1,49.7,50.1,689,38.1351483058466,38.44207102863,38.1351483058466,38.44207102863,897.945898239763,0.0,1.0
2018-07-26,50.91,50.91,47.86,49.5,3150,39.0635895422666,39.0635895422666,36.7233037810426,37.9816869444548,4105.26789471009,0.0,1.0
2018-07-27,49.6,50.67,49.01,50.67,1398,38.0584176251507,38.8794359085965,37.6057066090451,38.8794359085965,1821.95698946181,0.0,1.0
2018-07-30,48.5,49.33,47.26,49.33,7079,37.2143801374961,37.8512447872718,36.2629196968674,37.8512447872718,9225.77505608025,0.0,1.0
2018-07-31,48.49,48.99,48.49,48.64,1182,37.2067070694266,37.5903604729059,37.2067070694266,37.3218030904704,1540.45290525312,0.0,1.0
2018-08-01,48.18,48.99,48.18,48.47,1102,36.9688419592694,37.5903604729059,36.9688419592694,37.1913609332874,1436.19213332397,0.0,1.0
2018-08-02,48.7,49.0,47.25,48.56,6507,37.3678414988879,37.5980335409755,36.2552466287978,37.2604185459137,8480.31053678685,0.0,1.0
2018-08-03,47.11,48.4,47.11,48.4,2561,36.1478236758236,37.1376494568003,36.1478236758236,37.1376494568003,3337.64796138176,0.0,1.0
2018-08-06,47.45,47.5,47.3,47.5,2204,36.4087079901895,36.4470733305375,36.2936119691457,36.4470733305375,2872.38426664795,0.0,1.0
2018-08-07,46.11,47.11,46.11,47.11,1363,35.3805168688649,36.1478236758236,35.3805168688649,36.1478236758236,1776.34290174281,0.0,1.0
2018-08-08,47.1,47.11,47.1,47.11,2203,36.140150607754,36.1478236758236,36.140150607754,36.1478236758236,2871.08100699884,0.0,1.0
2018-08-09,46.64,47.45,46.64,47.45,654,35.787189476553,36.4087079901895,35.787189476553,36.4087079901895,852.331810520763,0.0,1.0
2018-08-10,46.69,46.69,46.14,46.69,1041,35.8255548169009,35.8255548169009,35.4035360730736,35.8255548169009,1356.693294728,0.0,1.0
2018-08-13,47.14,47.5,47.14,47.5,2837,36.1708428800323,36.4470733305375,36.1708428800323,36.4470733305375,3697.34762453732,0.0,1.0
2018-08-14,47.5,47.5,47.3,47.3,1178,36.4470733305375,36.4470733305375,36.2936119691457,36.2936119691457,1535.23986665666,0.0,1.0
2018-08-15,47.05,47.05,47.01,47.01,727,36.1017852674061,36.1017852674061,36.0710929951277,36.0710929951277,947.469764906106,0.0,1.0
2018-08-16,47.29,47.29,47.26,47.26,728,36.2859389010761,36.2859389010761,36.2629196968674,36.2629196968674,948.773024555223,0.0,1.0
2018-08-17,46.5,46.54,46.49,46.49,1706,35.6797665235788,35.7104587958571,35.6720934555092,35.6720934555092,2223.36096138902,0.0,1.0
2018-08-20,47.2,47.2,45.84,46.4,823,36.2168812884499,36.2168812884499,35.173344030986,35.6030358428829,1072.58269122108,0.0,1.0
2018-08-21,46.6,47.21,46.49,47.2,3228,35.7564972042746,36.2245543565194,35.6720934555092,36.2168812884499,4206.92214734102,0.0,1.0
2018-08-22,46.74,47.49,46.74,47.35,1804,35.8639201572489,36.4394002624679,35.8639201572489,36.3319773094937,2351.08040700222,0.0,1.0
2018-08-23,47.25,47.25,46.63,46.63,1713,36.2552466287978,36.2552466287978,35.7795164084834,35.7795164084834,2232.48377893282,0.0,1.0
2018-08-24,47.49,47.5,47.19,47.19,1059,36.4394002624679,36.4470733305375,36.2092082203803,36.2092082203803,1380.15196841206,0.0,1.0
2018-08-27,46.83,47.5,46.83,47.49,1258,35.9329777698751,36.4470733305375,35.9329777698751,36.4394002624679,1639.50063858581,0.0,1.0
2018-08-28,47.98,47.98,47.98,47.98,773,36.8153805978776,36.8153805978776,36.8153805978776,36.8153805978776,1007.41970876537,0.0,1.0
2018-08-29,47.89,47.89,47.89,47.89,420,36.7463229852513,36.7463229852513,36.7463229852513,36.7463229852513,547.369052628014,0.0,1.0
2018-08-30,46.22,47.99,46.22,47.99,3617,35.4649206176303,36.8230536659472,35.4649206176303,36.8230536659472,4713.89015084649,0.0,1.0
2018-08-31,46.4,47.16,45.79,47.16,849,35.6030358428829,36.1861890161715,35.1349786906381,36.1861890161715,1106.46744209805,0.0,1.0
2018-09-04,46.05,46.05,45.17,45.17,1217,35.3344784604474,35.3344784604474,34.6592484703237,34.6592484703237,1586.06699297212,0.0,1.0
2018-09-05,45.89,46.25,45.2,46.25,2817,35.211709371334,35.4879398218391,34.6822676745325,35.4879398218391,3671.28243155503,0.0,1.0
2018-09-06,45.36,45.37,45.27,45.37,1732,34.8050367636459,34.8127098317155,34.7359791510196,34.8127098317155,2257.24571226599,0.0,1.0
2018-09-07,47.99,47.99,45.9,45.9,2651,37.0072072996173,37.0072072996173,35.395516046102,35.395516046102,3437.74900305205,0.24,1.0
2018-09-10,47.59,47.59,46.14,46.95,1163,36.6987496434421,36.6987496434421,35.5805906398071,36.2052173935618,1508.14865731782,0.0,1.0
2018-09-11,47.07,47.07,45.69,45.69,721,36.2977546904144,36.2977546904144,35.23357577661,35.23357577661,934.974361071493,0.0,1.0
2018-09-12,47.39,47.39,45.82,46.61,4256,36.5445208153545,36.5445208153545,35.3338245148669,35.9430283858129,5519.0719566162,0.0,1.0
2018-09-13,46.36,47.55,46.08,47.49,3973,35.7502423507034,36.6679038778246,35.5343219913808,36.6216352293983,5152.08479408745,0.0,1.0
2018-09-14,44.52,46.21,44.51,46.21,5587,34.3313371322976,35.6345707296377,34.3236256908932,35.6345707296377,7245.07871748466,0.0,1.0
2018-09-17,41.8,43.7,41.25,43.7,5651,32.2338250703064,33.6989989371385,31.8096957930655,33.6989989371385,7328.07228074203,0.0,1.0
2018-09-18,38.61,42.0,38.61,41.38,70081,29.7738752623093,32.388053898394,29.7738752623093,31.9099445313224,90879.248541264,0.0,1.0
2018-09-19,38.87,39.55,38.02,38.6,6272,29.9743727388232,30.498750754321,29.3189002194509,29.7661638209049,8133.36919922386,0.0,1.0
2018-09-20,40.16,40.8,39.0,39.0,8495,30.9691486799881,31.4626809298684,30.0746214770801,30.0746214770801,11016.0987479922,0.0,1.0
2018-09-21,40.0,40.5,39.85,40.06,14232,30.8457656175181,31.231337687737,30.7300939964524,30.8920342659443,18455.6936293613,0.0,1.0
2018-09-24,39.09,40.5,38.89,40.5,14262,30.1440244497195,31.231337687737,29.9897956216319,31.231337687737,18494.5968621382,0.0,1.0
2018-09-25,38.31,39.83,38.06,39.01,15883,29.5425320201779,30.7146711136436,29.3497459850684,30.0823329184845,20596.6682065167,0.0,1.0
2018-09-26,38.8,39.32,38.01,38.12,3924,29.9203926489925,30.3213876020203,29.3111887780465,29.3960146334947,5088.54284721851,0.0,1.0
2018-09-27,38.72,39.77,38.53,39.77,3525,29.8587011177575,30.6684024652173,29.7121837310743,30.6684024652173,4571.12985128573,0.0,1.0
2018-09-28,38.32,39.94,38.0,39.5,2606,29.5502434615823,30.7994969690918,29.3034773366422,30.4601935472991,3379.3941538867,0.0,1.0
2018-10-01,39.1,40.53,38.69,40.53,1156,30.1517358911239,31.2544720119502,29.8355667935443,31.2544720119502,1499.07123633654,0.0,1.0
2018-10-02,38.51,40.16,38.51,40.16,1210,29.6967608482655,30.9691486799881,29.6967608482655,30.9691486799881,1569.09705533496,0.0,1.0
2018-10-03,39.49,39.95,39.08,39.92,7217,30.4524821058947,30.8072084104962,30.1363130083151,30.784074086283,9358.82103169622,0.0,1.0
2018-10-04,39.7,39.97,39.7,39.97,1343,30.6144223753867,30.8226312933049,30.6144223753867,30.8226312933049,1741.56805397922,0.0,1.0
2018-10-05,39.61,40.45,39.61,40.0,1762,30.5450194027473,31.1927804807151,30.5450194027473,30.8457656175181,2284.91653842992,0.0,1.0
2018-10-08,39.83,40.0,39.51,39.97,2049,30.7146711136436,30.8457656175181,30.4679049887035,30.8226312933049,2657.09079866226,0.0,1.0
2018-10-09,39.62,40.0,39.44,39.99,2379,30.5527308441516,30.8457656175181,30.4139248988728,30.8380541761137,3085.02635920816,0.0,1.0
2018-10-10,39.24,40.0,39.24,40.0,1681,30.2596960707852,30.8457656175181,30.2596960707852,30.8457656175181,2179.87780993229,0.0,1.0
2018-10-11,39.26,39.97,39.26,39.97,1036,30.275118953594,30.8226312933049,30.275118953594,30.8226312933049,1343.45830522894,0.0,1.0
2018-10-12,39.96,40.6,39.73,40.0,4110,30.8149198519005,31.3084521017808,30.6375566995998,30.8457656175181,5329.74289043529,0.0,1.0
2018-10-15,40.35,40.65,40.01,40.65,3422,31.1156660666713,31.3470093088027,30.8534770589224,31.3470093088027,4437.56208541839,0.0,1.0
2018-10-16,40.88,40.96,40.15,40.95,2453,31.5243724611035,31.5860639923385,30.9614372385838,31.5783525509341,3180.98766672451,0.0,1.0
2018-10-17,40.71,41.62,40.57,40.57,2439,31.393277957229,32.0950191250275,31.2853177775677,31.2853177775677,3162.83282476196,0.0,1.0
2018-10-18,41.5,41.76,40.87,40.87,1866,32.002481828175,32.2029793046889,31.5166610196991,31.5166610196991,2419.78107872317,0.0,1.0
2018-10-19,40.22,41.21,40.22,41.21,1742,31.0154173284144,31.778850027448,31.0154173284144,31.778850027448,2258.98104991199,0.0,1.0
2018-10-22,39.99,39.99,39.99,39.99,542,30.8380541761137,30.8380541761137,30.8380541761137,30.8380541761137,702.851738835991,0.0,1.0
2018-10-23,40.04,40.94,39.43,39.43,2308,30.8766113831356,31.5706411095297,30.4062134574684,30.4062134574684,2992.9553749695,0.0,1.0
2018-10-24,39.5,40.15,39.0,40.05,4258,30.4601935472991,30.9614372385838,30.0746214770801,30.88432282454,5521.66550546799,0.0,1.0
2018-10-25,39.59,40.1,39.5,39.5,2235,30.5295965199385,30.9228800315619,30.4601935472991,30.4601935472991,2898.29084187904,0.0,1.0
2018-10-26,39.04,39.49,38.33,38.33,2062,30.1054672426976,30.4524821058947,29.5579549029867,29.5579549029867,2673.94886619892,0.0,1.0
2018-10-29,39.98,40.78,38.87,40.78,1331,30.8303427347093,31.4472580470597,29.9743727388232,31.4472580470597,1726.00676086846,0.0,1.0
2018-10-30,39.92,40.25,39.92,40.25,875,30.784074086283,31.0385516526276,30.784074086283,31.0385516526276,1134.67762265958,0.0,1.0
2018-10-31,40.28,40.28,40.28,40.28,1390,31.0616859768407,31.0616859768407,31.0616859768407,31.0616859768407,1802.51645199636,0.0,1.0
2018-11-01,40.37,40.66,39.84,40.66,1255,31.1310889494801,31.3547207502071,30.722382555048,31.3547207502071,1627.45190450031,0.0,1.0
2018-11-02,38.92,40.52,38.92,40.52,1265,30.0129299458451,31.2467605705458,30.0129299458451,31.2467605705458,1640.41964875928,0.0,1.0
2018-11-05,36.71,38.33,36.61,38.33,5589,28.3087013954772,29.5579549029867,28.2315869814334,29.5579549029867,7247.67226633645,0.0,1.0
2018-11-06,37.0,38.47,36.5,37.0,3612,28.5323331962042,29.665915082648,28.1467611259852,28.5323331962042,4683.94922633875,0.0,1.0
2018-11-07,37.33,37.55,36.62,36.99,7612,28.7868107625487,28.9564624734451,28.2392984228378,28.5246217547998,9871.04692992541,0.0,1.0
2018-11-08,38.0,38.2,36.97,38.16,4643,29.3034773366422,29.4577061647298,28.5091988719911,29.4268603991122,6020.9236594382,0.0,1.0
2018-11-09,36.78,37.98,36.78,37.89,1772,28.3626814853079,29.2880544538334,28.3626814853079,29.218651481194,2297.88428268888,0.0,1.0
2018-11-12,36.51,37.4,36.51,36.51,3849,28.1544725673896,28.8407908523794,28.1544725673896,28.1544725673896,4991.28476527626,0.0,1.0
2018-11-13,37.03,37.95,36.0,36.9,5031,28.5554675204173,29.2649201296203,27.7611890557663,28.4552187821604,6524.07213668612,0.0,1.0
2018-11-14,36.25,37.23,36.25,37.23,1009,27.9539750908757,28.7096963485049,27.9539750908757,28.7096963485049,1308.44539572973,0.0,1.0
2018-11-15,37.5,37.5,37.0,37.0,2454,28.9179052664232,28.9179052664232,28.5323331962042,28.5323331962042,3182.28444115041,0.0,1.0
2018-11-16,37.3,38.16,36.75,37.48,4350,28.7636764383356,29.4268603991122,28.3395471610947,28.9024823836144,5640.96875265048,0.0,1.0
2018-11-19,37.76,38.19,37.76,37.94,1630,29.1184027429371,29.4499947233254,29.1184027429371,29.2572086882159,2113.74231421156,0.0,1.0
2018-11-20,37.0,37.0,37.0,37.0,324,28.5323331962042,28.5323331962042,28.5323331962042,28.5323331962042,420.154913990519,0.0,1.0
2018-11-21,38.1,38.1,36.5,36.5,1327,29.380591750686,29.380591750686,28.1467611259852,28.1467611259852,1720.81966316487,0.0,1.0
2018-11-23,38.0,38.0,38.0,38.0,520,29.3034773366422,29.3034773366422,29.3034773366422,29.3034773366422,674.322701466264,0.0,1.0
2018-11-26,37.82,37.82,37.82,37.82,1000,29.1646713913633,29.1646713913633,29.1646713913633,29.1646713913633,1296.77442589666,0.0,1.0
2018-11-27,37.57,37.57,36.92,37.3,2756,28.9718853562538,28.9718853562538,28.4706416649692,28.7636764383356,3573.91031777121,0.0,1.0
2018-11-28,37.96,38.69,37.5,37.5,4648,29.2726315710246,29.8355667935443,28.9179052664232,28.9179052664232,6027.4075315677,0.0,1.0
2018-11-29,38.42,38.96,37.9,37.98,4433,29.6273578756261,30.0437757114626,29.2263629225984,29.2880544538334,5748.60102999991,0.0,1.0
2018-11-30,38.09,39.48,38.09,38.94,3879,29.3728803092816,30.4447706644903,29.3728803092816,30.0283528286538,5030.18799805315,0.0,1.0
2018-12-03,39.22,39.83,38.36,39.83,1343,30.2442731879765,30.7146711136436,29.5810892271998,30.7146711136436,1741.56805397922,0.0,1.0
2018-12-04,38.6,38.6,38.6,38.6,1441,29.7661638209049,29.7661638209049,29.7661638209049,29.7661638209049,1868.65194771709,0.0,1.0
2018-12-06,37.56,37.56,36.96,36.9762,3698,28.9641739148495,28.9641739148495,28.5014874305867,28.5139799656618,4795.47182696585,0.0,1.0
2018-12-07,35.82,38.14,35.38,36.38,4522,27.8074577041925,29.6084990742017,27.4658808926391,28.2421918279878,5824.98557484378,0.24,1.0
2018-12-10,36.9,37.22,35.6,35.85,1757,28.6458735143692,28.8942930136808,27.6366692984158,27.830747032253,2263.26838898729,0.0,1.0
2018-12-11,36.55,37.0,35.91,36.9,3855,28.3741646869971,28.7235046079041,27.8773256883739,28.6458735143692,4965.79376183609,0.0,1.0
2018-12-12,36.5,37.52,36.05,37.42,2542,28.3353491402297,29.1271862942854,27.9860092193227,29.0495552007506,3274.46115242213,0.0,1.0
2018-12-13,36.52,36.52,36.05,36.48,1168,28.3508753589367,28.3508753589367,27.9860092193227,28.3198229215227,1504.55178049923,0.0,1.0
2018-12-14,35.91,35.91,35.91,35.91,614,27.8773256883739,27.8773256883739,27.8773256883739,27.8773256883739,790.920199680248,0.0,1.0
2018-12-17,34.24,36.0893,34.24,35.91,4527,26.5808864263415,28.016518239082,26.5808864263415,27.8773256883739,5831.42629308222,0.0,1.0
2018-12-18,35.57,35.57,34.5,34.5,2142,27.6133799703553,27.6133799703553,26.7827272695322,26.7827272695322,2759.20369334706,0.0,1.0
2018-12-19,33.1,35.75,33.09,35.6,7539,25.6958919600439,27.7531159387181,25.6881288506904,27.6366692984158,9711.31495991757,0.0,1.0
2018-12-20,30.36,34.0,30.2,33.41,9537,23.5687999971883,26.3945718018578,23.4445902475325,25.936548350002,12285.0259679976,0.0,1.0
2018-12-21,31.04,31.04,30.5,30.5,6530,24.0966914332255,24.0966914332255,23.6774835281371,23.6774835281371,8411.57801940067,0.0,1.0
2018-12-24,28.88,30.88,28.88,30.53,1176,22.4198598128721,23.9724816835697,22.4198598128721,23.7007728561976,1514.85692968074,0.0,1.0
2018-12-26,30.83,31.23,30.56,31.23,3707,23.9336661368022,24.2441905109417,23.7240621842581,24.2441905109417,4775.14850197831,0.0,1.0
2018-12-27,29.5,31.04,27.94,31.04,4761,22.9011725927884,24.0966914332255,21.6901275336443,24.0966914332255,6132.85190664113,0.0,1.0
2018-12-28,30.43,30.98,29.6,29.6,4420,23.6231417626627,24.0501127771045,22.9788036863233,22.9788036863233,5693.59492277964,0.0,1.0
2018-12-31,31.66,32.05,30.0,30.5,4300,24.5780042131417,24.8807654779277,23.2893280604628,23.6774835281371,5539.01768505711,0.0,1.0
2019-01-02,31.5,31.5,30.75,31.44,2061,24.4537944634859,24.4537944634859,23.8715612619743,24.407215807365,2654.86405788435,0.0,1.0
2019-01-03,30.61,31.5,30.61,31.3,1944,23.7628777310255,24.4537944634859,23.7628777310255,24.2985322764161,2504.15125110489,0.0,1.0
2019-01-04,35.02,35.89,31.17,31.29,4028,27.1864089559135,27.8617994696669,24.1976118548208,24.2907691670627,5188.64261288606,0.0,1.0
2019-01-07,37.27,37.7,33.94,34.89,2975,28.9331085604482,29.2669222626482,26.3479931457369,27.0854885343182,3832.22735187091,0.0,1.0
2019-01-08,37.8,38.13,37.29,37.54,2975,29.3445533561831,29.6007359648482,28.9486347791552,29.1427125129924,3832.2273518709,0.0,1.0
2019-01-09,35.87,37.75,35.07,37.75,6133,27.84627325096,29.3057378094156,27.225224502681,29.3057378094156,7900.18499126865,0.0,1.0
2019-01-10,34.63,35.5,34.63,35.34,1456,26.8836476911275,27.5590382048809,26.8836476911275,27.4348284552251,1875.53715103329,0.0,1.0
2019-01-11,34.55,35.5,34.55,34.56,2273,26.8215428162996,27.5590382048809,26.8215428162996,26.8293059256531,2927.95051119414,0.0,1.0
2019-01-14,34.31,34.7,34.25,34.64,3565,26.6352281918159,26.9379894566019,26.588649535695,26.891410800481,4592.23210400665,0.0,1.0
2019-01-15,35.15,35.15,34.25,34.69,3282,27.2873293775089,27.2873293775089,26.588649535695,26.9302263472484,4227.68745171103,0.0,1.0
2019-01-16,34.82,35.5,34.82,35.49,1132,27.0311467688438,27.5590382048809,27.0311467688438,27.5512750955274,1458.17860918247,0.0,1.0
2019-01-17,34.5,35.5,33.84,35.0,4378,26.7827272695322,27.5590382048809,26.270362052202,27.1708827372066,5639.49288957674,0.0,1.0
2019-01-18,33.6,34.36,33.6,34.36,7256,26.0840474277183,26.6740437385833,26.0840474277183,26.6740437385833,9346.77030762195,0.0,1.0
2019-01-22,34.1,34.1,33.99,33.99,2749,26.4722028953927,26.4722028953927,26.3868086925043,26.3868086925043,3541.10688749348,0.0,1.0
2019-01-23,33.5,34.1,32.52,33.78,4972,26.0064163341834,26.4722028953927,25.2456316175416,26.2237833960811,6404.65021630325,0.0,1.0
2019-01-24,33.5,35.49,33.18,33.65,3693,26.0064163341834,27.5512750955274,25.7579968348718,26.1228629744857,4757.11449091068,0.0,1.0
2019-01-25,33.16,33.9,33.03,33.74,3580,25.7424706161648,26.3169407083229,25.6415501945695,26.1927309586671,4611.55425872197,0.0,1.0
2019-01-28,33.52,33.63,33.0,33.59,2711,26.0219425528904,26.1073367557788,25.618260866509,26.0762843183648,3492.15742888135,0.0,1.0
2019-01-29,33.5,33.9,33.05,33.55,1511,26.0064163341834,26.3169407083229,25.6570764132765,26.0452318809509,1946.38505165612,0.0,1.0
2019-01-30,33.5,33.6,33.0,33.0,1677,26.0064163341834,26.0840474277183,25.618260866509,25.618260866509,2160.21689717227,0.0,1.0
2019-01-31,32.56,33.5,32.56,33.5,1786,25.2766840549556,26.0064163341834,25.2766840549556,26.0064163341834,2300.62455477023,0.0,1.0
2019-02-01,32.92,32.92,32.92,32.92,1078,25.5561559916811,25.5561559916811,25.5561559916811,25.5561559916811,1388.61885220734,0.0,1.0
2019-02-04,32.65,33.1,32.65,33.0,2778,25.346552039137,25.6958919600439,25.346552039137,25.618260866509,3578.46305327643,0.0,1.0
2019-02-05,33.16,33.16,32.76,32.85,776,25.7424706161648,25.7424706161648,25.4319462420253,25.5018142262067,999.599470605656,0.0,1.0
2019-02-06,33.25,33.25,33.2,33.2,2130,25.8123386003462,25.8123386003462,25.7735230535788,25.7735230535788,2743.7459695748,0.0,1.0
2019-02-07,33.33,34.6,33.33,34.06,30122,25.8744434751741,26.860358363067,25.8744434751741,26.4411504579787,38801.4629556489,0.0,1.0
2019-02-08,34.0,35.0,33.6,35.0,3091,26.3945718018578,27.1708827372066,26.0840474277183,27.1708827372066,3981.65201500268,0.0,1.0
2019-02-11,34.44,34.44,34.1,34.1,974,26.7361486134112,26.7361486134112,26.4722028953927,26.4722028953927,1254.65191284782,0.0,1.0
2019-02-12,34.79,35.0,34.5,34.5,2836,27.0078574407833,27.1708827372066,26.7827272695322,26.7827272695322,3653.17538484232,0.0,1.0
2019-02-13,34.54,34.9,34.54,34.8,1738,26.8137797069461,27.0932516436717,26.8137797069461,27.0156205501368,2238.79365968122,0.0,1.0
2019-02-14,34.25,35.0,34.25,35.0,2060,26.588649535695,27.1708827372066,26.588649535695,27.1708827372066,2653.57591423666,0.0,1.0
2019-02-15,34.16,34.99,34.14,34.99,2613,26.5187815515136,27.1631196278531,26.5032553328066,27.1631196278531,3365.91935140796,0.0,1.0
2019-02-19,34.01,34.01,34.0,34.0,1093,26.4023349112113,26.4023349112113,26.3945718018578,26.3945718018578,1407.94100692265,0.0,1.0
2019-02-20,33.14,34.0,33.07,34.0,27878,25.7269443974579,26.3945718018578,25.6726026319834,26.3945718018578,35910.8686102376,0.0,1.0
2019-02-21,34.06,34.06,33.41,33.41,2015,26.4411504579787,26.4411504579787,25.936548350002,25.936548350002,2595.60945009072,0.0,1.0
2019-02-22,34.46,34.8451,34.45,34.8451,1888,26.7516748321182,27.050632173321,26.7439117227647,27.050632173321,2432.01520683438,0.0,1.0
2019-02-25,34.02,34.37,34.02,34.37,1422,26.4100980205648,26.6818068479368,26.4100980205648,26.6818068479368,1831.74026701191,0.0,1.0
2019-02-26,34.42,34.42,33.81,33.81,2191,26.7206223947043,26.7206223947043,26.2470727241415,26.2470727241415,2822.32273208375,0.0,1.0
2019-02-27,33.27,33.27,32.6,32.6,1333,25.8278648190532,25.8278648190532,25.3077364923695,25.3077364923695,1717.0954823677,0.0,1.0
2019-02-28,33.72,34.79,33.72,33.91,2117,26.1772047399601,27.0078574407833,26.1772047399601,26.3247038176764,2727.00010215486,0.0,1.0
2019-03-01,34.14,34.79,34.14,34.79,1277,26.5032553328066,27.0078574407833,26.5032553328066,27.0078574407833,1644.95943809719,0.0,1.0
2019-03-04,34.67,35.0,34.17,34.75,3564,26.9147001285415,27.1708827372066,26.5265446608671,26.9768050033694,4590.94396035896,0.0,1.0
2019-03-05,34.06,34.86,33.73,34.73,3269,26.4411504579787,27.0621992062577,26.1849678493136,26.9612787846624,4210.94158429109,0.0,1.0
2019-03-06,33.72,34.93,33.72,34.28,5927,26.1772047399601,27.1165409717321,26.1772047399601,26.6119388637554,7634.82739984501,0.0,1.0
2019-03-07,33.52,34.93,33.51,34.21,3222,26.2160202867276,27.3187824765929,26.2081992782888,26.7556698690021,4119.67334548783,0.25,1.0
2019-03-08,32.3,34.35,32.3,33.43,9193,25.2618572571987,26.8651639871448,25.2618572571987,26.1456312107787,11754.238691828,0.0,1.0
2019-03-11,33.87,34.26,32.93,33.17,4782,26.4897555820842,26.7947749111959,25.7545807888407,25.9422849913709,6114.30103604061,0.0,1.0
2019-03-12,32.75,34.13,32.55,33.7,3300,25.613802636943,26.693101801492,25.4573824681677,26.3567984386253,4219.40473001547,0.0,1.0
2019-03-13,33.39,34.31,32.75,32.75,19693,26.1143471770237,26.8338799533897,25.613802636943,25.613802636943,25179.6173782408,0.0,1.0
2019-03-14,34.64,34.64,33.12,33.6,29888,27.0919732318688,27.0919732318688,25.9031799491771,26.2785883542377,38215.0207790008,0.0,1.0
2019-03-15,34.39,34.9,33.7,34.59,18519,26.8964480208998,27.2953194512766,26.3567984386253,27.052868189675,23678.5321803505,0.0,1.0
2019-03-18,34.5,34.55,33.85,33.9,13487,26.9824791137262,27.02158415592,26.4741135652067,26.5132186074005,17244.5792708238,0.0,1.0
2019-03-19,35.01,35.01,34.21,34.46,13419,27.381350544103,27.381350544103,26.7556698690021,26.9511950799711,17157.6339612357,0.0,1.0
2019-03-20,35.23,36.0,34.41,34.65,7074,27.5534127297557,28.1556303795404,26.9120900377773,27.0997942403076,9044.86941216046,0.0,1.0
2019-03-21,38.07,38.95,35.3,35.3,9465,29.7745791263639,30.4628278689749,27.6081597888271,27.6081597888271,12102.0199301808,0.0,1.0
2019-03-22,37.84,41.5,37.47,37.96,9554,29.5946959322724,32.457185020859,29.3053186200383,29.6885480335376,12215.8159971418,0.0,1.0
2019-03-25,37.64,38.45,35.0,37.47,8071,29.4382757634972,30.0717774470369,27.3735295356642,29.3053186200383,10319.6410836227,0.0,1.0
2019-03-26,38.35,38.35,37.87,38.0,1701,29.9935673626492,29.9935673626492,29.6181589575887,29.7198320672926,2174.91134719889,0.0,1.0
2019-03-27,38.99,38.99,38.34,38.34,1673,30.49411190273,30.49411190273,29.9857463542105,29.9857463542105,2139.11033736845,0.0,1.0
2019-03-28,38.6,39.86,38.19,39.86,2164,30.1890925736183,31.1745396369022,29.8684312276291,31.1745396369022,2766.90661689499,0.0,1.0
2019-03-29,39.43,39.81,39.24,39.24,3544,30.8382362740355,31.1354345947084,30.689637113699,30.689637113699,4531.38495853782,0.0,1.0
2019-04-01,38.04,39.52,38.04,39.52,927,29.7511161010476,30.9086253499843,29.7511161010476,30.9086253499843,1185.26914688617,0.0,1.0
2019-04-02,38.15,38.15,36.31,36.31,5185,29.837147193874,29.837147193874,28.398081641142,28.398081641142,6629.57985610008,0.0,1.0
2019-04-03,37.91,39.15,37.58,37.99,4946,29.6494429913437,30.6192480377501,29.3913497128646,29.7120110588538,6323.99266504745,0.0,1.0
2019-04-04,37.76,38.81,37.37,37.56,3285,29.5321278647623,30.3533337508323,29.2271085356506,29.3757076959871,4200.22561760632,0.0,1.0
2019-04-05,38.25,38.25,37.23,37.25,2319,29.9153572782616,29.9153572782616,29.117614417508,29.1332564343855,2965.09077845633,0.0,1.0
2019-04-08,37.02,38.25,37.02,38.25,3670,28.953373240294,29.9153572782616,28.953373240294,29.9153572782616,4692.48950277479,0.0,1.0
2019-04-09,37.82,38.44,37.25,37.25,1829,29.5790539153949,30.0639564385981,29.1332564343855,29.1332564343855,2338.57310642373,0.0,1.0
2019-04-10,38.59,38.59,36.56,38.13,2619,30.1812715651795,30.1812715651795,28.593606852111,29.8215051769965,3348.67302663956,0.0,1.0
2019-04-11,37.67,38.42,37.61,38.14,1927,29.4617387888135,30.0483144217206,29.4148127381809,29.8293261854353,2463.87664083025,0.0,1.0
2019-04-12,39.01,39.01,37.95,38.0,5785,30.5097539196075,30.5097539196075,29.6807270250988,29.7198320672926,7396.74435246652,0.0,1.0
2019-04-15,38.0,38.38,37.37,37.95,8569,29.7198320672926,30.0170303879655,29.2271085356506,29.6807270250988,10956.3876156069,0.0,1.0
2019-04-16,37.45,39.0,37.45,37.8488,6871,29.2896766031607,30.5019329111687,29.2896766031607,29.6015784196985,8785.31209088981,0.0,1.0
2019-04-17,36.22,38.51,35.92,37.83,6726,28.3276925651931,30.1187034976694,28.0930623120303,29.5868749238337,8599.91400426791,0.0,1.0
2019-04-18,35.59,36.06,35.13,36.01,3750,27.8349690335512,28.2025564301729,27.4752026453681,28.1634513879791,4794.7781022903,0.0,1.0
2019-04-22,35.4,36.89,35.15,35.98,4773,27.6863698732147,28.8517001305901,27.4908446622457,28.1399883626628,6102.79356859511,0.0,1.0
2019-04-23,37.43,37.43,35.11,35.11,6522,29.2740345862832,29.2740345862832,27.4595606284906,27.4595606284906,8339.07807550332,0.0,1.0
2019-04-24,35.96,36.88,35.77,35.99,4320,28.1243463457853,28.8438791221513,27.9757471854489,28.1478093711016,5523.58437383844,0.0,1.0
2019-04-25,35.5,37.21,35.23,36.25,7373,27.7645799576023,29.1019724006305,27.5534127297557,28.3511555905094,9427.17305284973,0.0,1.0
2019-04-26,35.01,35.8306,35.01,35.8306,3517,27.381350544103,28.0231424965877,27.381350544103,28.0231424965877,4496.86255620134,0.0,1.0
2019-04-29,36.67,36.75,35.4,35.4,5338,28.6796379449374,28.7422060124474,27.6863698732147,27.6863698732147,6825.20680267351,0.0,1.0
2019-04-30,35.77,36.75,35.64,36.71,8571,27.9757471854489,28.7422060124474,27.874074075745,28.7109219786924,10958.9448305947,0.0,1.0
2019-05-01,35.68,36.85,35.51,35.68,7691,27.9053581095,28.8204160968351,27.7724009660411,27.9053581095,9833.77023592395,0.0,1.0
2019-05-02,37.7,37.7,36.11,36.11,4392,29.4852018141298,29.4852018141298,28.2416614723667,28.2416614723667,5615.64411340241,0.0,1.0
2019-05-03,37.3,37.3,36.3,36.53,7680,29.1723614765793,29.1723614765793,28.3902606327032,28.5701438267947,9819.70555349056,0.0,1.0
2019-05-06,37.54,38.23,37.41,38.23,2528,29.3600656791096,29.8997152613841,29.2583925694057,29.8997152613841,3232.31974469064,0.0,1.0
2019-05-07,38.74,39.0,37.59,37.59,4837,30.2985866917609,30.5019329111687,29.3991707213034,29.3991707213034,6184.62444820754,0.0,1.0
2019-05-08,38.52,38.93,37.79,38.3,4325,30.1265245061082,30.4471858520974,29.5555908900786,29.9544623204554,5529.97741130816,0.0,1.0
2019-05-09,39.55,39.55,37.79,37.84,4383,30.9320883753006,30.9320883753006,29.5555908900786,29.5946959322724,5604.13664595692,0.0,1.0
2019-05-10,37.75,39.54,35.88,39.54,2798,29.5243068563236,30.9242673668618,28.0617782782752,30.9242673668618,3577.54376805554,0.0,1.0
2019-05-13,38.21,39.8,38.21,39.8,2368,29.8840732445066,31.1276135862696,29.8840732445066,31.1276135862696,3027.74254565959,0.0,1.0
2019-05-14,38.59,38.71,38.1,38.31,4163,30.1812715651795,30.2751236664446,29.7980421516802,29.9622833288942,5322.84299728922,0.0,1.0
2019-05-15,37.57,39.07,37.57,38.24,3792,29.3835287044259,30.5566799702401,29.3835287044259,29.9075362698229,4848.47961703596,0.0,1.0
2019-05-16,37.49,38.95,37.46,38.13,1633,29.3209606369158,30.4628278689749,29.2974976115995,29.8215051769965,2087.96603761069,0.0,1.0
2019-05-17,37.64,38.68,37.56,37.56,2112,29.4382757634972,30.2516606411284,29.3757076959871,29.3757076959871,2700.4190272099,0.0,1.0
2019-05-20,36.65,37.79,36.27,37.0,7914,28.6639959280598,29.5555908900786,28.3667976073869,28.9377312234165,10118.8997070735,0.0,1.0
2019-05-21,36.41,37.8,36.41,37.0,3485,28.4762917255296,29.5634118985174,28.4762917255296,28.9377312234165,4455.94711639513,0.0,1.0
2019-05-22,38.2,38.31,36.48,36.48,4459,29.8762522360678,29.9622833288942,28.5310387846009,28.5310387846009,5701.31081549667,0.0,1.0
2019-05-23,36.35,37.1,36.16,36.87,6040,28.429365674897,29.0159413078041,28.2807665145605,28.8360581137126,7722.78926342226,0.0,1.0
2019-05-24,36.58,37.17,36.44,36.85,2867,28.6092488689885,29.0706883668754,28.4997547508458,28.8204160968351,3665.76768513769,0.0,1.0
2019-05-28,36.2,37.63,36.2,36.23,1592,28.3120505483156,29.4304547550584,28.3120505483156,28.3355135736319,2035.54313035898,0.0,1.0
2019-05-29,34.02,36.19,34.02,36.1,4648,26.6070707086656,28.3042295398768,26.6070707086656,28.233840463928,5942.96763185211,0.0,1.0
2019-05-30,35.8,35.8,34.57,34.57,2749,27.9992102107651,27.9992102107651,27.0372261727975,27.0372261727975,3514.89200085229,0.0,1.0
2019-05-31,34.37,36.8,33.28,35.78,5234,26.8808060040223,28.7813110546413,26.0283160841973,27.9835681938876,6692.23162330333,0.0,1.0
2019-06-03,33.82,34.71,33.8,34.03,5339,26.4506505398904,27.1467202909402,26.4350085230129,26.6148917171044,6826.48541016747,0.0,1.0
2019-06-04,34.52,34.765,33.97,34.06,3850,26.9981211306037,27.1897358373533,26.5679656664718,26.6383547424207,4922.63885168472,0.0,1.0
2019-06-05,33.42,34.0,32.83,33.92,6743,26.13781020234,26.5914286917881,25.6763707044531,26.528860624278,8621.65033166495,0.0,1.0
2019-06-06,33.65,34.47,33.58,33.58,6156,26.3176933964315,26.9590160884099,26.2629463373601,26.2629463373601,7871.10773271977,0.0,1.0
2019-06-07,33.79,34.76,32.73,33.5,4326,26.6227127255432,27.3869634311891,25.7875521606105,26.3942254011748,5490.63281067341,0.25,1.0
2019-06-10,34.76,34.77,33.3,34.42,6674,27.3869634311891,27.3948423044432,26.2366479360931,27.1190817405503,8470.75436394693,0.0,1.0
2019-06-11,32.8,34.37,32.54,34.36,8974,25.842704273389,27.0796873742799,25.6378535687829,27.0718085010258,11389.9535004585,0.0,1.0
2019-06-12,32.05,33.19,32.0,33.19,13933,25.2517887793329,26.1499803302982,25.2123944130625,26.1499803302982,17684.0006821805,0.0,1.0
2019-06-13,32.84,33.87,32.6,32.7,12379,25.8742197664054,26.6857437115758,25.6851268083074,25.7639155408482,15711.6374395114,0.0,1.0
2019-06-14,32.39,33.38,32.11,32.3,6575,25.5196704699717,26.2996789221258,25.2990620188574,25.4487606106849,8345.10187937533,0.0,1.0
2019-06-17,31.69,33.43,31.05,32.3,14469,24.9681493421859,26.3390732883962,24.4639014539247,25.4487606106849,18364.3010026893,0.0,1.0
2019-06-18,31.89,32.75,31.5,31.5,7599,25.1257268072676,25.8033099071186,24.8184507503584,24.8184507503584,9644.7801036309,0.0,1.0
2019-06-19,31.73,32.3087,31.55,32.18,4600,24.9996648352023,25.455615230416,24.8578451166288,25.354214131636,5838.39827302304,0.0,1.0
2019-06-20,31.85,31.99,31.55,31.59,4778,25.0942113142513,25.2045155398084,24.8578451166288,24.8893606096451,6064.31890184871,0.0,1.0
2019-06-21,33.0,33.0,31.55,31.56,13101,26.0002817384707,26.0002817384707,24.8578451166288,24.8657239898829,16628.0121249728,0.0,1.0
2019-06-24,31.8,33.21,31.73,32.79,11990,25.0548169479808,26.1657380768064,24.9996648352023,25.834825400135,15217.9120203362,0.0,1.0
2019-06-25,31.56,32.42,31.0,32.23,15392,24.8657239898829,25.5433070897339,24.4245070876543,25.3936084979064,19535.7883083415,0.0,1.0
2019-06-26,31.06,32.27,31.0,31.86,16668,24.4717803271788,25.4251239909227,24.4245070876543,25.1020901875053,21155.3092205974,0.0,1.0
2019-06-27,31.2,32.25,31.2,31.2,11874,24.5820845527359,25.4093662444145,24.5820845527359,24.5820845527359,15070.6828464947,0.0,1.0
2019-06-28,33.5,33.72,31.4,31.73,278730,26.3942254011748,26.5675606127646,24.7396620178176,24.9996648352023,353768.85883472,0.0,1.0
2019-07-01,33.75,33.93,32.76,33.12,6387,26.5911972325268,26.7330169511003,25.8111887803727,26.0948282175197,8106.48908039093,0.0,1.0
2019-07-02,32.33,33.75,32.2,33.75,2018,25.4723972304472,26.5911972325268,25.3699718781441,26.5911972325268,2561.27993803489,0.0,1.0
2019-07-03,32.45,32.98,32.4,32.4,5260,25.5669437094962,25.9845239919625,25.5275493432258,25.5275493432258,6676.08150350026,0.0,1.0
2019-07-05,33.38,33.49,32.66,32.78,2207,26.2996789221258,26.3863465279207,25.7324000478319,25.8269465268809,2801.16195403519,0.0,1.0
2019-07-08,33.22,33.22,32.08,32.5,4495,26.1736169500605,26.1736169500605,25.2754253990951,25.6063380757666,5705.13048635622,0.0,1.0
2019-07-09,32.9,33.29,32.67,32.83,2590,25.9214930059299,26.2287690628391,25.740278921086,25.8663408931513,3287.27207111515,0.0,1.0
2019-07-10,32.53,32.95,32.5,32.6,2698,25.6299746955288,25.9608873722003,25.6063380757666,25.6851268083074,3424.34750882961,0.0,1.0
2019-07-11,32.87,33.28,32.5,32.5,3746,25.8978563861676,26.220890189585,25.6063380757666,25.6063380757666,4754.48694146617,0.0,1.0
2019-07-12,32.5,32.86,32.5,32.52,3543,25.6063380757666,25.8899775129135,25.6063380757666,25.6220958222747,4496.83588724362,0.0,1.0
2019-07-15,32.5,32.5,32.5,32.5,23,25.6063380757666,25.6063380757666,25.6063380757666,25.6063380757666,29.1919913651152,0.0,1.0
2019-07-16,34.3,34.39,32.88,32.89,12451,27.0245352615013,27.0954451207881,25.9057352594217,25.9136141326758,15803.0210646544,0.0,1.0
2019-07-17,36.45,36.61,35.43,35.87,4488,28.718493011129,28.8445549831943,27.9148479392126,28.2615183623922,5696.2459672451,0.0,1.0
2019-07-18,36.5,38.73,35.78,35.8,20536,28.7578873773994,30.5148761130597,28.1906085031055,28.2063662496136,26064.6406380003,0.0,1.0
2019-07-19,37.6,38.25,36.82,37.76,4111,29.6245634353484,30.1366901968637,29.01001132153,29.7506254074137,5217.75115226039,0.0,1.0
2019-07-22,38.4,39.14,38.11,39.14,901,30.254873295675,30.837909916477,30.0263859713066,30.837909916477,1143.56453130299,0.0,1.0
2019-07-23,38.08,39.25,38.0,38.06,13671,30.0027493515443,30.9245775222719,29.9397183655117,29.9869916050362,17351.4658240214,0.0,1.0
2019-07-24,39.5,39.8,38.73,38.73,2656,31.121549353624,31.3579155512465,30.5148761130597,30.5148761130597,3371.04039416287,0.0,1.0
2019-07-25,39.41,39.41,38.71,39.0,8428,31.0506394943373,31.0506394943373,30.4991183665515,30.7276056909199,10696.9610097909,0.0,1.0
2019-07-26,39.1,39.1,38.38,39.0,2079,30.8063944234607,30.8063944234607,30.2391155491668,30.7276056909199,2638.70217600325,0.0,1.0
2019-07-29,38.41,39.41,38.41,39.0,1506,30.2627521689291,31.0506394943373,30.2627521689291,30.7276056909199,1911.44082590711,0.0,1.0
2019-07-30,38.81,39.38,38.54,38.54,2079,30.5779070990923,31.027002874575,30.3651775212321,30.3651775212321,2638.70217600325,0.0,1.0
2019-07-31,38.68,39.35,38.68,38.8,3014,30.4754817467893,31.0033662548128,30.4754817467893,30.5700282258383,3825.42008584597,0.0,1.0
2019-08-01,39.6,41.32,39.2,39.37,4990,31.2003380861648,32.5555042858669,30.8851831560015,31.0191240013209,6333.39290921414,0.0,1.0
2019-08-02,39.9,40.6,39.9,40.6,1242,31.4367042837873,31.988225411573,31.4367042837873,31.988225411573,1576.36753371622,0.0,1.0
2019-08-05,40.0,40.2,39.68,39.87,3201,31.5154930163281,31.6730704814097,31.2633690721975,31.413067664025,4062.76366781452,0.0,1.0
2019-08-06,40.37,40.4,39.0,39.4,6550,31.8070113267291,31.8306479464914,30.7276056909199,31.0427606210832,8313.37145397848,0.0,1.0
2019-08-07,39.97,39.97,39.97,39.97,650,31.4918563965659,31.4918563965659,31.4918563965659,31.4918563965659,824.991060318473,0.0,1.0
2019-08-08,39.51,40.5,39.51,39.81,1495,31.1294282268781,31.9094366790322,31.1294282268781,31.3657944245005,1897.47943873249,0.0,1.0
2019-08-09,39.44,39.9,38.5,38.5,2762,31.0742761140995,31.4367042837873,30.3336620282158,30.3336620282158,3505.57739784558,0.0,1.0
2019-08-12,39.67,40.0,39.3,39.89,3376,31.2554901989434,31.5154930163281,30.9639718885424,31.4288254105332,4284.87664559257,0.0,1.0
2019-08-13,40.0,40.17,38.4,38.4,4479,31.5154930163281,31.6494338616475,30.254873295675,30.254873295675,5684.82301410223,0.0,1.0
2019-08-14,39.51,39.57,39.47,39.57,675,31.1294282268781,31.1767014664026,31.0979127338618,31.1767014664026,856.721485715338,0.0,1.0
2019-08-15,39.91,39.91,39.41,39.41,1394,31.4445831570414,31.4445831570414,31.0506394943373,31.0506394943373,1769.28852012916,0.0,1.0
2019-08-16,39.26,39.98,39.25,39.8,3368,30.932456395526,31.4997352698199,30.9245775222719,31.3579155512465,4274.72290946558,0.0,1.0
2019-08-19,39.6,39.95,39.0,39.95,1220,31.2003380861648,31.4760986500577,30.7276056909199,31.4760986500577,1548.44475936698,0.0,1.0
2019-08-20,39.6,39.6,39.59,39.6,1086,31.2003380861648,31.2003380861648,31.1924592129107,31.2003380861648,1378.36967923979,0.0,1.0
2019-08-21,39.6,39.6,39.6,39.6,591,31.2003380861648,31.2003380861648,31.2003380861648,31.2003380861648,750.107256381875,0.0,1.0
2019-08-22,39.98,39.98,39.98,39.98,417,31.4997352698199,31.4997352698199,31.4997352698199,31.4997352698199,529.263495619699,0.0,1.0
2019-08-23,39.9,39.9,39.9,39.9,279,31.4367042837873,31.4367042837873,31.4367042837873,31.4367042837873,354.111547429007,0.0,1.0
2019-08-26,40.25,40.29,40.25,40.29,1280,31.7124648476801,31.7439803406965,31.7124648476801,31.7439803406965,1624.59778031946,0.0,1.0
2019-08-27,40.25,40.25,38.54,38.67,1256,31.7124648476801,31.7124648476801,30.3651775212321,30.4676028735352,1594.13657193847,0.0,1.0
2019-08-28,40.04,40.57,39.55,39.55,785,31.5470085093444,31.9645887918108,31.1609437198944,31.1609437198944,996.335357461543,0.0,1.0
2019-08-29,40.04,40.04,40.04,40.04,331,31.5470085093444,31.5470085093444,31.5470085093444,31.5470085093444,420.110832254485,0.0,1.0
2019-08-30,40.04,40.04,40.04,40.04,106,31.5470085093444,31.5470085093444,31.5470085093444,31.5470085093444,134.537003682705,0.0,1.0
2019-09-03,40.04,40.04,40.04,40.04,283,31.5470085093444,31.5470085093444,31.5470085093444,31.5470085093444,359.188415492505,0.0,1.0
2019-09-04,40.6,40.6,39.75,39.75,580,31.988225411573,31.988225411573,31.318521184976,31.318521184976,736.145869207255,0.0,1.0
2019-09-05,40.0,40.09,40.0,40.09,723,31.5154930163281,31.5864028756148,31.5154930163281,31.5864028756148,917.643902477319,0.0,1.0
2019-09-06,39.55,39.76,35.01,39.53,2823,31.1609437198944,31.3264000582301,27.5839352625412,31.1451859733862,3582.99963581393,0.0,1.0
2019-09-09,36.98,40.14,36.7,40.14,4584,29.3330451249474,31.8396006304864,29.1109452700262,31.8396006304864,5779.02223509104,0.25,1.0
2019-09-10,37.9,37.9,36.5,36.5,4789,30.062801791117,30.062801791117,28.9523025165111,28.9523025165111,6037.46454708792,0.0,1.0
2019-09-11,39.58,39.79,38.73,38.89,1417,31.3954009206441,31.5619758118349,30.7211692182048,30.8480834210169,1786.40368829058,0.0,1.0
2019-09-12,41.2,41.75,39.89,40.58,15651,32.6804072241166,33.1166747962832,31.6412971885925,32.1886146882197,19731.1250003076,0.0,1.0
2019-09-13,40.65,41.9,40.02,40.84,10399,32.24413965195,33.2356568614196,31.7444149783773,32.3948502677894,13109.9590363682,0.0,1.0
2019-09-16,40.67,41.4,39.92,39.92,3859,32.2600039273015,32.8390499776317,31.6650936016198,31.6650936016198,4865.01893656553,0.0,1.0
2019-09-17,41.15,41.4,40.6,41.39,4568,32.6407465357378,32.8390499776317,32.2044789635712,32.831117839956,5758.85112781325,0.0,1.0
2019-09-18,41.18,41.74,40.62,40.62,6439,32.6645429487651,33.1087426586075,32.2203432389227,32.2203432389227,8117.60998511153,0.0,1.0
2019-09-19,43.2,43.62,41.2,41.2,7628,34.2668347592679,34.5999845416497,32.6804072241166,32.6804072241166,9616.57539469339,0.0,1.0
2019-09-20,45.0,45.0,42.88,43.16,5882,35.6946195409041,35.6946195409041,34.0130063536437,34.2351062085649,7415.40331300295,0.0,1.0
2019-09-23,45.2,46.47,44.19,44.65,9824,35.8532622944192,36.8606437792403,35.0521163891678,35.4169947222526,12385.0598685721,0.0,1.0
2019-09-24,43.93,45.39,43.5,45.39,2515,34.8458808095981,36.0039729102586,34.5047988895406,36.0039729102586,3170.64592522993,0.0,1.0
2019-09-25,45.2,46.2,43.36,43.36,7257,35.8532622944192,36.6464760619948,34.39374896208,34.39374896208,9148.8578446893,0.0,1.0
2019-09-26,46.74,46.74,45.1,45.56,3209,37.0748114964857,37.0748114964857,35.7739409176616,36.1388192507464,4045.5677034047,0.0,1.0
2019-09-27,47.38,47.51,45.1,46.71,4196,37.5824683077341,37.6855860975189,35.7739409176616,37.0510150834584,5289.87288360428,0.0,1.0
2019-09-30,47.38,47.38,47.38,47.38,461,37.5824683077341,37.5824683077341,37.5824683077341,37.5824683077341,581.180028441748,0.0,1.0
2019-10-01,46.6,47.35,46.49,47.0,2294,36.9637615690251,37.5586718947068,36.8765080545918,37.2810470760554,2892.03250595525,0.0,1.0
2019-10-02,44.81,46.2,44.8,46.2,2276,35.5439089250647,36.6464760619948,35.5359767873889,36.6464760619948,2869.34001026772,0.0,1.0
2019-10-03,44.81,44.81,44.81,44.81,432,35.5439089250647,35.5439089250647,35.5439089250647,35.5439089250647,544.619896500727,0.0,1.0
2019-10-04,44.04,44.28,44.04,44.28,1163,34.9331343240314,35.1235056282496,34.9331343240314,35.1235056282496,1466.18736025543,0.0,1.0
2019-10-07,44.25,44.75,44.25,44.75,528,35.0997092152223,35.4963160990101,35.0997092152223,35.4963160990101,665.646540167556,0.0,1.0
2019-10-08,44.79,44.79,44.79,44.79,588,35.5280446497132,35.5280446497132,35.5280446497132,35.5280446497132,741.288192459322,0.0,1.0
2019-10-09,44.9,44.9,44.28,44.3,2232,35.6152981641465,35.6152981641465,35.1235056282496,35.1393699036011,2813.86946525376,0.0,1.0
2019-10-10,43.92,44.9,43.4,44.59,2087,34.8379486719224,35.6152981641465,34.425477512783,35.369401896198,2631.06880554865,0.0,1.0
2019-10-11,43.6,44.9,43.27,44.1,4219,34.5841202662982,35.6152981641465,34.3223597229982,34.980727150086,5318.86885031612,0.0,1.0
2019-10-14,43.04,44.4,43.0,44.4,5058,34.1399205564558,35.2186912803587,34.1081920057528,35.2186912803587,6376.59128819601,0.0,1.0
2019-10-15,43.4,43.49,42.25,43.49,7666,34.425477512783,34.4968667518648,33.513281680071,34.4968667518648,9664.48177447819,0.0,1.0
2019-10-16,43.4,43.4,43.4,43.4,1192,34.425477512783,34.425477512783,34.425477512783,34.425477512783,1502.74749219645,0.0,1.0
2019-10-17,43.34,44.69,43.3,43.3,888,34.3778846867285,35.4487232729556,34.3461561360255,34.3461561360255,1119.49645391816,0.0,1.0
2019-10-18,44.4,44.4,44.35,44.35,364,35.2186912803587,35.2186912803587,35.1790305919799,35.1790305919799,458.892690570057,0.0,1.0
2019-10-21,44.25,44.25,43.7,44.0,1439,35.0997092152223,35.0997092152223,34.6634416430557,34.9014057733284,1814.13896079756,0.0,1.0
2019-10-22,42.5,44.5,42.44,43.21,4681,33.7115851219649,35.2980126571162,33.6639922959104,34.2747668969437,5901.30957296275,0.0,1.0
2019-10-23,42.99,43.8,42.23,43.8,794,34.100259868077,34.7427630198133,33.4974174047195,34.7427630198133,1000.99119866106,0.0,1.0
2019-10-24,42.81,42.81,42.81,42.81,719,33.9574813899134,33.9574813899134,33.9574813899134,33.9574813899134,906.439133296349,0.0,1.0
2019-10-25,43.24,43.5,42.8,42.8,1195,34.2985633099709,34.5047988895406,33.9495492522376,33.9495492522376,1506.52957481104,0.0,1.0
2019-10-28,42.5,43.11,41.62,43.0,3621,33.7115851219649,34.1954455201861,33.0135570064984,34.1081920057528,4564.97371580818,0.0,1.0
2019-10-29,41.65,42.5,41.59,42.5,886,33.0373534195256,33.7115851219649,32.9897605934711,33.7115851219649,1116.97506550844,0.0,1.0
2019-10-30,42.7,42.7,42.7,42.7,537,33.8702278754801,33.8702278754801,33.8702278754801,33.8702278754801,676.99278801132,0.0,1.0
2019-10-31,42.7,42.7,41.8,41.8,1222,33.8702278754801,33.8702278754801,33.156335484662,33.156335484662,1540.56831834233,0.0,1.0
2019-11-01,43.5,43.5,43.4,43.4,863,34.5047988895406,34.5047988895406,34.425477512783,34.425477512783,1087.97909879659,0.0,1.0
2019-11-04,42.34,43.15,42.26,42.26,1866,33.5846709191528,34.2271740708891,33.5212138177468,33.5212138177468,2352.45538627398,0.0,1.0
2019-11-05,42.34,42.34,42.34,42.34,349,33.5846709191528,33.5846709191528,33.5846709191528,33.5846709191528,439.982277497116,0.0,1.0
2019-11-06,40.55,42.51,40.55,42.34,8407,32.1648182751924,33.7195172596407,32.1648182751924,33.5846709191528,10598.6561802815,0.0,1.0
2019-11-07,40.0,40.51,38.0,40.51,4113,31.7285507030258,32.1330897244894,30.1421231678745,32.1330897244894,5185.23526460068,0.0,1.0
2019-11-08,40.75,40.95,40.5,40.88,2985,32.3234610287076,32.4821037822227,32.1251575868136,32.4265788184924,3763.17220151544,0.0,1.0
2019-11-11,40.05,40.7,37.85,40.7,3943,31.7682113914046,32.2838003403288,30.0231411027382,32.2838003403288,4970.917249774,0.0,1.0
2019-11-12,40.38,40.69,39.26,40.69,3311,32.0299719347046,32.275868202653,31.1415725150198,32.275868202653,4174.15851230071,0.0,1.0
2019-11-13,41.44,41.5,40.38,40.38,4871,32.8707785283348,32.9183713543893,32.0299719347046,32.0299719347046,6140.84147188666,0.0,1.0
2019-11-14,41.32,41.4,40.2,40.2,1519,32.7755928762257,32.8390499776317,31.887193456541,31.887193456541,1914.99449718658,0.0,1.0
2019-11-15,42.2,42.29,41.23,42.29,3575,33.4736209916923,33.5450102307741,32.7042036371439,33.5450102307741,4506.98178238448,0.0,1.0
2019-11-18,41.15,41.77,39.4,39.4,3563,32.6407465357378,33.1325390716347,31.2526224424804,31.2526224424804,4491.85345192614,0.0,1.0
2019-11-19,42.23,42.23,40.86,41.14,1966,33.4974174047195,33.4974174047195,32.4107145431409,32.6328143980621,2478.52480676025,0.0,1.0
2019-11-20,42.1,43.95,42.1,42.24,6397,33.3942996149347,34.8617450849496,33.3942996149347,33.5053495423953,8064.66082850729,0.0,1.0
2019-11-21,42.08,42.36,41.83,42.36,2983,33.3784353395832,33.6005351945044,33.1801318976893,33.6005351945044,3760.65081310571,0.0,1.0
2019-11-22,42.7,43.37,40.46,42.0,8403,33.8702278754801,34.4016810997558,32.0934290361106,33.3149782381771,10593.6134034621,0.0,1.0
2019-11-25,42.21,43.23,42.21,43.23,709,33.481553129368,34.2906311722952,33.481553129368,34.2906311722952,893.832191247721,0.0,1.0
2019-11-26,42.6,43.33,42.34,42.34,6120,33.7909064987225,34.3699525490527,33.5846709191528,33.5846709191528,7715.4485337603,0.0,1.0
2019-11-27,43.1,43.1,42.85,42.85,771,34.1875133825103,34.1875133825103,33.9892099406164,33.9892099406164,971.995231949215,0.0,1.0
2019-11-29,43.04,43.04,43.04,43.04,314,34.1399205564558,34.1399205564558,34.1399205564558,34.1399205564558,395.857980326917,0.0,1.0
2019-12-02,42.71,43.42,42.71,43.31,2802,33.8781600131558,34.4413417881345,33.8781600131558,34.3540882737012,3532.46516202555,0.0,1.0
2019-12-03,42.71,42.71,42.71,42.71,1168,33.8781600131558,33.8781600131558,33.8781600131558,33.8781600131558,1472.49083127974,0.0,1.0
2019-12-04,43.15,44.0,42.77,43.85,2377,34.2271740708891,34.9014057733284,33.9257528392104,34.7824237081921,2996.67012495886,0.0,1.0
2019-12-05,43.9,44.04,43.56,43.73,3188,34.8220843965708,34.9331343240314,34.5523917155951,34.687238056083,4019.09312510259,0.0,1.0
2019-12-06,43.9,45.0,43.9,44.33,1876,34.8220843965708,35.6946195409041,34.8220843965708,35.1631663166284,2365.06232832261,0.0,1.0
2019-12-09,44.56,46.33,44.55,44.55,1741,35.5439089250647,36.9557742481653,35.5359322848212,35.5359322848212,2182.62319328905,0.25,1.0
2019-12-10,45.94,45.94,45.29,45.29,1794,36.6446852786686,36.6446852786686,36.1262036628407,36.1262036628407,2249.06720778895,0.0,1.0
2019-12-11,45.96,46.07,45.39,46.07,1380,36.6606385591556,36.7483816018342,36.2059700652757,36.7483816018342,1730.05169829919,0.0,1.0
2019-12-12,46.18,46.2,46.04,46.2,2814,36.8361246445127,36.8520779249997,36.7244516811036,36.8520779249997,3527.80107174923,0.0,1.0
2019-12-13,46.2,46.2,43.26,43.26,3617,36.8520779249997,36.8520779249997,34.5069456934089,34.5069456934089,4534.49057445521,0.0,1.0
2019-12-16,48.03,49.35,46.11,46.11,10700,38.3118030895614,39.3647196017043,36.7802881628082,36.7802881628082,13414.1689650735,0.0,1.0
2019-12-17,49.64,49.64,48.08,48.08,4059,39.596042168766,39.596042168766,38.351686290779,38.351686290779,5088.60858217132,0.0,1.0
2019-12-18,49.41,49.85,47.7,47.7,3136,39.4125794431653,39.7635516138796,38.0485739615257,38.0485739615257,3931.47980135237,0.0,1.0
2019-12-19,49.5,49.95,47.55,47.55,2101,39.4843692053569,39.8433180163147,37.9289243578731,37.9289243578731,2633.94102762797,0.0,1.0
2019-12-20,49.6,49.6,49.49,49.49,2326,39.5641356077919,39.5641356077919,39.4763925651134,39.4763925651134,2916.0146740898,0.0,1.0
2019-12-23,52.0,52.26,49.99,50.0,9753,41.4785292662335,41.6859219125646,39.8752245772887,39.8832012175322,12226.9523286319,0.0,1.0
2019-12-24,53.9,53.9,50.74,51.0,3472,42.9940909124997,42.9940909124997,40.4734725955517,40.6808652418828,4352.70978006869,0.0,1.0
2019-12-26,53.18,53.52,52.64,53.48,1785,42.4197728149672,42.6909785832465,41.9890342418179,42.6590720222724,2237.78426193048,0.0,1.0
2019-12-27,53.75,53.82,52.92,53.7,3234,42.8744413088471,42.9302777905516,42.2123801686361,42.8345581076296,4054.33854514463,0.0,1.0
2019-12-30,53.78,54.49,53.7,53.7,3797,42.8983712295776,43.4647126868666,42.8345581076296,42.8345581076296,4760.14949162467,0.0,1.0
2019-12-31,53.0,53.85,53.0,53.1,1754,42.2761932905841,42.9542077112822,42.2761932905841,42.3559596930192,2198.92078175129,0.0,1.0
2020-01-02,52.77,53.24,50.94,53.24,1087,42.0927305649835,42.4676326564283,40.6330054004218,42.4676326564283,1362.72912757335,0.0,1.0
2020-01-03,52.36,52.9,52.36,52.37,5347,41.7656883149997,42.1964268881491,41.7656883149997,41.7736649552432,6703.3235005839,0.0,1.0
2020-01-06,52.49,52.9,52.03,52.36,5379,41.8693846381653,42.1964268881491,41.502459186964,41.7656883149997,6743.44064141403,0.0,1.0
2020-01-07,52.51,52.85,52.51,52.85,1485,41.8853379186523,42.1565436869315,41.8853379186523,42.1565436869315,1861.68606664804,0.0,1.0
2020-01-08,51.72,52.88,51.72,52.88,3650,41.2551833394153,42.180473607662,41.2551833394153,42.180473607662,4575.86137593627,0.0,1.0
2020-01-09,52.3,52.3,51.41,51.41,2313,41.7178284735387,41.7178284735387,41.0079074918666,41.0079074918666,2899.71708562756,0.0,1.0
2020-01-10,53.1,53.5,52.0,52.0,4915,42.3559596930192,42.6750253027594,41.4785292662335,41.4785292662335,6161.7420993772,0.0,1.0
2020-01-13,54.0,54.02,52.72,53.1,3126,43.0738573149348,43.0898105954218,42.0528473637659,42.3559596930192,3918.94319484295,0.0,1.0
2020-01-14,54.72,54.74,52.9,54.0,5605,43.6481754124672,43.6641286929542,42.1964268881491,43.0738573149348,7026.7679485268,0.0,1.0
2020-01-15,55.76,55.87,52.34,52.34,3162,44.4777459977919,44.5654890404705,41.7497350345127,41.7497350345127,3964.07497827685,0.0,1.0
2020-01-16,54.93,55.5,54.93,55.47,760,43.8156848575809,44.2703533514607,43.8156848575809,44.2464234307302,952.782094715497,0.0,1.0
2020-01-17,53.85,54.94,53.85,54.9,2276,42.9542077112822,43.8236614978244,42.9542077112822,43.7917549368503,2853.33164154272,0.0,1.0
2020-01-21,57.0,57.0,54.18,54.18,3279,45.4668493879867,45.4668493879867,43.2174368393179,43.2174368393179,4110.753274437,0.0,1.0
2020-01-22,59.24,60.25,54.51,54.51,12866,47.2536168025321,48.0592574671263,43.4806659673536,43.4806659673536,16129.5979350126,0.0,1.0
2020-01-23,59.9,60.0,59.0,59.98,8216,47.7800750586036,47.8598414610386,47.062177436688,47.8438881805516,10300.0759081349,0.0,1.0
2020-01-24,59.99,61.6,53.76,61.6,10534,47.8518648207951,49.1361038999997,42.8824179490906,49.1361038999997,13206.0612970172,0.0,1.0
2020-01-27,56.2,59.98,56.2,58.81,3614,44.8287181685062,47.8438881805516,44.8287181685062,46.9106212720614,4530.72959250238,0.0,1.0
2020-01-28,57.25,57.75,55.84,56.95,6264,45.6662653940744,46.0650974062497,44.54155911974,45.4269661867692,7852.9303174972,0.0,1.0
2020-01-29,59.58,59.58,57.13,58.0,5853,47.5248225708114,47.5248225708114,45.5705457111523,46.2645134123373,7337.67578996027,0.0,1.0
2020-01-30,59.64,59.64,59.0,59.0,1654,47.5726824122724,47.5726824122724,47.062177436688,47.062177436688,2073.55471665715,0.0,1.0
2020-01-31,56.9,59.99,56.9,59.99,1794,45.3870829855516,47.8518648207951,45.3870829855516,47.8518648207951,2249.06720778895,0.0,1.0
2020-02-03,57.16,58.03,57.12,57.12,2710,45.5944756318828,46.2884433330679,45.5625690709088,45.5625690709088,3397.42036405131,0.0,1.0
2020-02-04,57.58,59.84,57.4,57.93,2185,45.9294945221101,47.7322152171425,45.785914997727,46.2086769306328,2739.24852230705,0.0,1.0
2020-02-05,56.28,58.0,56.28,58.0,4397,44.8925312904542,46.2645134123373,44.8925312904542,46.2645134123373,5512.34588218953,0.0,1.0
2020-02-06,56.35,58.46,56.35,57.4,1600,44.9483677721588,46.6314388635386,44.9483677721588,45.785914997727,2005.85704150631,0.0,1.0
2020-02-07,58.39,58.39,55.23,57.75,6369,46.5756023818341,46.5756023818341,44.0549840648861,46.0650974062497,7984.56468584606,0.0,1.0
2020-02-10,58.46,58.46,58.46,58.46,323,46.6314388635386,46.6314388635386,46.6314388635386,46.6314388635386,404.932390254087,0.0,1.0
2020-02-11,56.27,58.1,56.27,58.1,2023,44.8845546502107,46.3442798147724,44.8845546502107,46.3442798147724,2536.15549685454,0.0,1.0
2020-02-12,57.82,57.82,55.58,56.08,2304,46.1209338879542,46.1209338879542,44.3341664734088,44.7329984855841,2888.43413976909,0.0,1.0
2020-02-13,58.39,58.39,58.39,58.39,537,46.5756023818341,46.5756023818341,46.5756023818341,46.5756023818341,673.215769555555,0.0,1.0
2020-02-14,58.48,58.5,57.33,58.49,510,46.6473921440256,46.6633454245127,45.7300785160224,46.6553687842692,639.366931980137,0.0,1.0
2020-02-18,59.24,59.46,55.58,58.5,13331,47.2536168025321,47.4291028878893,44.3341664734088,46.6633454245127,16712.5501377004,0.0,1.0
2020-02-19,57.97,58.91,57.48,58.91,7163,46.2405834916068,46.9903876744964,45.849728119675,46.9903876744964,8979.97124269357,0.0,1.0
2020-02-20,58.0,58.47,58.0,58.0,2170,46.2645134123373,46.6394155037821,46.2645134123373,46.2645134123373,2720.44361254294,0.0,1.0
2020-02-21,57.5,58.96,57.36,58.96,2182,45.865681400162,47.030270875714,45.7540084367529,47.030270875714,2735.48754035423,0.0,1.0
2020-02-24,57.5,57.5,57.5,57.5,531,45.865681400162,45.865681400162,45.865681400162,45.865681400162,665.693805649907,0.0,1.0
2020-02-25,58.0,59.0,55.73,59.0,2114,46.2645134123373,47.062177436688,44.4538160770614,47.062177436688,2650.23861609022,0.0,1.0
2020-02-26,58.0,58.0,58.0,58.0,338,46.2645134123373,46.2645134123373,46.2645134123373,46.2645134123373,423.737300018208,0.0,1.0
2020-02-27,58.33,59.0,51.62,51.62,4793,46.5277425403731,47.062177436688,41.1754169369802,41.1754169369802,6008.79549996234,0.0,1.0
2020-02-28,56.99,58.49,52.56,53.08,5711,45.4588727477432,46.6553687842692,41.9252211198698,42.3400064125322,7159.65597752659,0.0,1.0
2020-03-02,55.75,57.99,55.0,55.71,3259,44.4697693575484,46.2565367720938,43.8715213392854,44.4378627965744,4085.68006141817,0.0,1.0
2020-03-03,55.6,55.6,55.6,55.6,718,44.3501197538958,44.3501197538958,44.3501197538958,44.3501197538958,900.128347375957,0.0,1.0
2020-03-04,54.37,54.5,53.08,54.5,2817,43.3689930039445,43.4726893271101,42.3400064125322,43.4726893271101,3531.56205370205,0.0,1.0
2020-03-05,54.5,54.5,54.25,54.25,1331,43.4726893271101,43.4726893271101,43.2732733210224,43.2732733210224,1668.62232640306,0.0,1.0
2020-03-06,53.65,53.65,52.23,52.23,1094,42.794674906412,42.794674906412,41.6619919918341,41.6619919918341,1371.50475212994,0.0,1.0
2020-03-09,50.0,50.9,50.0,50.9,1108,40.0866055437416,40.808164443529,40.0866055437416,40.808164443529,1382.00776165866,0.255,1.0
2020-03-10,48.99,50.63,48.99,50.31,1379,39.276856111758,40.5916967735928,39.276856111758,40.3351424981128,1720.02590553005,0.0,1.0
2020-03-11,46.81,48.23,45.69,46.25,5603,37.5290801100509,38.6675397074931,36.6311401458711,37.080110127961,6988.61867199772,0.0,1.0
2020-03-12,41.5,48.74,41.5,46.5,8964,33.2718826013055,39.0764230840393,33.2718826013055,37.2805431556797,11180.7920356573,0.0,1.0
2020-03-13,41.43,43.69,40.95,40.95,1803,33.2157613535443,35.0276759241214,32.8309299403244,32.8309299403244,2248.88086125502,0.0,1.0
2020-03-16,36.91,42.91,36.53,40.0,5101,29.5919322123901,34.402324877639,29.2872740102576,32.0692844349933,6362.47436121012,0.0,1.0
2020-03-17,39.48,39.98,36.33,36.44,1716,31.6523837373384,32.0532497927758,29.1269275880827,29.2151181202789,2140.36581137749,0.0,1.0
2020-03-18,24.11,39.55,22.51,36.3,10180,19.3297611931922,31.7085049850996,18.0469898157925,29.1028756247564,12697.5081350949,0.0,1.0
2020-03-19,31.58,31.58,24.0,24.0,33376,25.3187000614272,25.3187000614272,19.241570660996,19.241570660996,41629.8655714074,0.0,1.0
2020-03-20,30.11,35.07,28.24,31.86,6522,24.1401538584412,28.1167451283804,22.6409148111053,25.5431850524722,8134.88684254313,0.0,1.0
2020-03-23,31.2,36.0,29.45,29.65,6612,25.0140418592948,28.862355991494,23.6110106652638,23.7713570874388,8247.14379069229,0.0,1.0
2020-03-24,33.03,37.0,31.52,31.52,3953,26.4812116221957,29.6640881023688,25.2705961347747,25.2705961347747,4930.57462259629,0.0,1.0
2020-03-25,41.48,41.99,34.03,34.03,3156,33.255847959088,33.6647313356342,27.2829437330705,27.2829437330705,3936.4769817642,0.0,1.0
2020-03-26,40.9,41.3,40.6,41.26,1199,32.7908433347806,33.1115361791306,32.5503237015182,33.0794668946956,1495.51200923171,0.0,1.0
2020-03-27,40.59,40.9,37.02,40.9,1145,32.5423063804094,32.7908433347806,29.6801227445863,32.7908433347806,1428.15784034221,0.0,1.0
2020-03-30,39.12,39.5,39.12,39.5,3112,31.3637601774234,31.6684183795559,31.3637601774234,31.6684183795559,3881.5958071135,0.0,1.0
2020-03-31,41.98,42.69,39.13,39.13,2545,33.6567140145254,34.2259438132466,31.3717774985322,31.3717774985322,3174.37703377373,0.0,1.0
2020-04-01,40.0,40.0,39.18,39.18,995,32.0692844349933,32.0692844349933,31.4118641040759,31.4118641040759,1241.06292676026,0.0,1.0
2020-04-02,39.33,40.08,39.33,40.08,1651,31.5321239207071,32.1334230038633,31.5321239207071,32.1334230038633,2059.29134882532,0.0,1.0
2020-04-03,39.33,39.33,39.33,39.33,329,31.5321239207071,31.5321239207071,31.5321239207071,31.5321239207071,410.361510456408,0.0,1.0
2020-04-06,39.8,42.55,39.42,40.0,4631,31.9089380128183,34.1137013177241,31.6042798106859,32.0692844349933,5776.2436319867,0.0,1.0
2020-04-07,36.81,40.05,36.81,39.8,1655,29.5117590013026,32.109371040537,29.5117590013026,31.9089380128183,2064.28054652083,0.0,1.0
2020-04-08,36.81,36.81,36.81,36.81,291,29.5117590013026,29.5117590013026,29.5117590013026,29.5117590013026,362.96413234898,0.0,1.0
2020-04-09,40.95,40.95,38.01,38.01,594,32.8309299403244,32.8309299403244,30.4738375343524,30.4738375343524,740.895857784516,0.0,1.0
2020-04-13,41.05,42.95,40.03,42.95,1642,32.9111031514119,34.434394162074,32.0933363983195,34.434394162074,2048.0656540104,0.0,1.0
2020-04-14,38.89,40.36,38.89,39.95,1604,31.1793617919222,32.3579079949082,31.1793617919222,32.0291978294495,2000.66827590297,0.0,1.0
2020-04-15,38.89,38.89,38.89,38.89,164,31.1793617919222,31.1793617919222,31.1793617919222,31.1793617919222,204.557105516264,0.0,1.0
2020-04-16,40.84,41.95,37.77,40.0,5863,32.7427394081281,33.6326620511992,30.2814218277424,32.0692844349933,7312.91652220644,0.0,1.0
2020-04-17,40.84,40.84,40.84,40.84,477,32.7427394081281,32.7427394081281,32.7427394081281,32.7427394081281,594.961825190598,0.0,1.0
2020-04-20,41.0,43.05,41.0,42.84,2531,32.8710165458681,34.5145673731615,32.8710165458681,34.3462036298778,3156.91484183942,0.0,1.0
2020-04-21,42.0,42.0,38.4,41.99,1250,33.6727486567429,33.6727486567429,30.7865130575936,33.6647313356342,1559.12427984957,0.0,1.0
2020-04-22,42.0,42.0,42.0,42.0,84,33.6727486567429,33.6727486567429,33.6727486567429,33.6727486567429,104.773151605891,0.0,1.0
2020-04-23,41.38,41.38,38.96,38.96,1196,33.1756747480006,33.1756747480006,31.2354830396835,31.2354830396835,1491.77011096007,0.0,1.0
2020-04-24,41.63,41.63,41.58,41.58,700,33.3761077757193,33.3761077757193,33.3360211701755,33.3360211701755,873.109596715759,0.0,1.0
2020-04-27,40.0,40.0,40.0,40.0,1616,32.0692844349933,32.0692844349933,32.0692844349933,32.0692844349933,2015.63586898953,0.0,1.0
2020-04-28,41.7,41.7,39.21,40.0,1516,33.4322290234805,33.4322290234805,31.4359160674022,32.0692844349933,1890.90592660156,0.0,1.0
2020-04-29,43.69,43.7,41.01,41.01,4466,35.0276759241214,35.0356932452302,32.8790338669769,32.8790338669769,5570.43922704655,0.0,1.0
2020-04-30,43.69,43.69,43.69,43.69,363,35.0276759241214,35.0276759241214,35.0276759241214,35.0276759241214,452.769690868316,0.0,1.0
2020-05-01,43.5,43.5,43.32,43.32,1299,34.8753468230552,34.8753468230552,34.7310350430977,34.7310350430977,1620.24195161968,0.0,1.0
2020-05-04,43.5,43.5,43.5,43.5,893,34.8753468230552,34.8753468230552,34.8753468230552,34.8753468230552,1113.83838552453,0.0,1.0
2020-05-05,45.98,46.44,44.98,44.98,1689,36.8636424580248,37.2324392290272,36.0619103471499,36.0619103471499,2106.68872693274,0.0,1.0
2020-05-06,46.6,48.76,46.5,46.5,3572,37.3607163667672,39.0924577262568,37.2805431556797,37.2805431556797,4455.35354209814,0.0,1.0
2020-05-07,48.59,48.59,46.5,46.5,967,38.9561632674081,38.9561632674081,37.2805431556797,37.2805431556797,1206.13854289163,0.0,1.0
2020-05-08,48.97,49.0,46.72,46.72,2787,39.2608214695405,39.2848734328668,37.4569242200722,37.4569242200722,3476.22349435261,0.0,1.0
2020-05-11,47.48,47.48,47.48,47.48,1776,38.066240624337,38.066240624337,38.066240624337,38.066240624337,2215.20377681027,0.0,1.0
2020-05-12,45.01,47.0,45.01,47.0,2080,36.0859623104762,37.6814092111171,36.0859623104762,37.6814092111171,2594.38280166969,0.0,1.0
2020-05-13,48.2,48.2,45.64,45.66,2870,38.6434877441669,38.6434877441669,36.5910535403273,36.6070881825448,3579.74934653462,0.0,1.0
2020-05-14,49.0,49.0,46.5,49.0,2361,39.2848734328668,39.2848734328668,37.2805431556797,39.2848734328668,2944.87393977987,0.0,1.0
2020-05-15,49.5,49.5,48.49,48.5,1076,39.6857394883042,39.6857394883042,38.8759900563206,38.8840073774294,1342.09418009451,0.0,1.0
2020-05-18,49.9,49.9,48.61,49.4,5783,40.0064323326541,40.0064323326541,38.9721979096256,39.6055662772167,7213.13256829607,0.0,1.0
2020-05-19,52.0,52.0,47.45,47.45,3674,41.6900697654913,41.6900697654913,38.0421886610108,38.0421886610108,4582.57808333386,0.0,1.0
2020-05-20,52.9,54.1,52.0,52.0,3534,42.4116286652786,43.3737071983284,41.6900697654913,41.6900697654913,4407.95616399071,0.0,1.0
2020-05-21,51.5,53.0,47.7,47.7,2626,41.2892037100539,42.4918018763661,38.2426216887295,38.2426216887295,3275.40828710798,0.0,1.0
2020-05-22,52.89,52.98,51.5,51.5,3231,42.4036113441699,42.4757672341486,41.2892037100539,41.2892037100539,4030.02443855517,0.0,1.0
2020-05-26,54.3,54.5,53.0,53.99,7755,43.5340536205034,43.6944000426784,42.4918018763661,43.2855166661322,9672.80703218674,0.0,1.0
2020-05-27,54.0,54.31,53.0,54.31,7816,43.2935339872409,43.5420709416121,42.4918018763661,43.5420709416121,9748.89229704341,0.0,1.0
2020-05-28,52.7,53.88,52.7,53.7,909,42.2512822431037,43.197326133936,42.2512822431037,43.0530143539785,1133.79517630661,0.0,1.0
2020-05-29,53.84,54.0,52.75,52.8,6095,43.165256849501,43.2935339872409,42.2913688486474,42.3314554541911,7602.28998854651,0.0,1.0
2020-06-01,53.04,53.87,51.87,53.69,4577,42.5238711608011,43.1893088128272,41.5858445910775,43.0449970328697,5708.88946309719,0.0,1.0
2020-06-02,53.3,53.94,53.25,53.45,3328,42.7323215096285,43.2454300605884,42.6922349040848,42.8525813262598,4151.01248267151,0.0,1.0
2020-06-03,53.31,54.0,53.27,54.0,1696,42.7403388307373,43.2935339872409,42.7082695463023,43.2935339872409,2115.4198228999,0.0,1.0
2020-06-04,54.0,54.0,52.27,53.3,5830,43.2935339872409,43.2935339872409,41.9065374354275,42.7323215096285,7271.75564121841,0.0,1.0
2020-06-05,54.0,54.25,53.25,54.0,11942,43.2935339872409,43.4939670149596,42.6922349040848,43.2935339872409,14895.2497199709,0.0,1.0
2020-06-08,56.33,56.33,53.75,54.5,25328,45.1615698055793,45.1615698055793,43.0931009595222,43.6944000426784,31591.599808024,0.0,1.0
2020-06-09,55.3,56.05,55.0,55.9,8050,44.5402274196513,45.1442992200986,44.2985986994724,45.0234848600092,9994.67281129309,0.255,1.0
2020-06-10,55.3,55.3,54.14,55.3,8043,44.5402274196513,44.5402274196513,43.6059297016261,44.5402274196513,9985.98179145719,0.0,1.0
2020-06-11,54.25,54.93,53.85,53.86,2734,43.694526899025,44.2422186647639,43.3723552721198,43.3804095627924,3394.46403305284,0.0,1.0
2020-06-12,54.0,54.75,53.02,54.28,6094,43.4931696322092,44.0972414326566,42.7038491462914,43.7186897710429,7566.15355428822,0.0,1.0
2020-06-15,53.98,53.98,52.75,53.7,3522,43.477061050864,43.477061050864,42.4863832981303,43.2515409120303,4372.82455172351,0.0,1.0
2020-06-16,53.95,55.46,53.71,54.0,10939,43.4528981788461,44.6690960704134,43.2595952027029,43.4931696322092,13581.5808549981,0.0,1.0
2020-06-17,54.0,54.0,53.44,53.55,4485,43.4931696322092,43.4931696322092,43.0421293545419,43.1307265519408,5568.46056629187,0.0,1.0
2020-06-18,56.75,56.75,54.2,54.2,7698,45.7080995671828,45.7080995671828,43.6542554456618,43.6542554456618,9557.63867097321,0.0,1.0
2020-06-19,58.87,58.87,53.51,56.72,8101,47.4156091897807,47.4156091897807,43.0985093892503,45.6839366951649,10057.993098669,0.0,1.0
2020-06-22,58.96,59.67,57.38,59.0,13822,47.4880978058344,48.0599524435912,46.2155198795586,47.5203149685249,17161.0394531296,0.0,1.0
2020-06-23,61.05,65.0,57.23,59.4,21326,49.1714445564143,52.3528893721037,46.0947055194691,47.8424865954301,26477.8127172219,0.0,1.0
2020-06-24,61.48,62.5,59.54,61.44,23059,49.5177790553375,50.3393167039459,47.955246664847,49.4855618926469,28629.46091374,0.0,1.0
2020-06-25,63.4,65.55,60.16,65.55,35150,51.0642028644827,52.7958753590984,48.4546126865501,52.7958753590984,43641.335318876,0.0,1.0
2020-06-26,57.85,62.5,57.85,62.08,294867,46.5940715411723,50.3393167039459,46.5940715411723,50.0010364956953,366099.277993486,0.0,1.0
2020-06-29,54.41,63.81,51.02,58.01,28440,43.8233955497871,51.3944287820606,41.0929910117651,46.7229401919344,35310.372019028,0.0,1.0
2020-06-30,57.09,57.09,53.39,53.93,12065,45.9819454500523,45.9819454500523,43.0018579011787,43.4367895975008,14979.5934743169,0.0,1.0
2020-07-01,56.2,57.0,56.2,56.4,8633,45.2651135801881,45.9094568339986,45.2651135801881,45.4261993936407,10718.5106061979,0.0,1.0
2020-07-02,56.15,58.11,56.06,57.6,8416,45.224842126825,46.8034830986607,45.1523535107713,46.3927142743565,10449.0889912848,0.0,1.0
2020-07-06,56.8,58.0,56.7,56.72,19186,45.748371020546,46.7148859012618,45.6678281138197,45.6839366951649,23820.8437959589,0.0,1.0
2020-07-07,56.3,56.3,56.3,56.3,860,45.3456564869144,45.3456564869144,45.3456564869144,45.3456564869144,1067.75386555429,0.0,1.0
2020-07-08,54.99,58.66,54.73,57.31,7756,44.2905444087997,47.2464690856554,44.0811328513113,46.1591398448502,9629.64997818501,0.0,1.0
2020-07-09,51.85,56.1,51.5,55.3,9863,41.7614971375935,45.1845706734618,41.4795969640514,44.5402274196513,12245.646948793,0.0,1.0
2020-07-10,50.85,51.64,50.64,51.64,3093,40.9560680703304,41.5923570334682,40.7869279662051,41.5923570334682,3840.18919320863,0.0,1.0
2020-07-13,47.4,50.52,46.0,50.52,12544,38.1773377882725,40.6902764781335,37.0497370941042,40.6902764781335,15574.3075459454,0.0,1.0
2020-07-14,46.85,47.35,45.26,47.24,5264,37.7343518012778,38.1370663349094,36.4537195843294,38.0484691375104,6535.6469166021,0.0,1.0
2020-07-15,44.54,48.9,44.08,48.9,7985,35.8738106559,39.3854813891672,35.5033132849589,39.3854813891672,9913.97048424538,0.0,1.0
2020-07-16,45.64,45.8,44.13,44.13,2970,36.7597826298894,36.8886512806515,35.5435847383221,35.5435847383221,3687.47555894913,0.0,1.0
2020-07-17,45.77,46.21,45.65,45.65,2928,36.8644884086336,37.2188771982294,36.7678369205621,36.7678369205621,3635.32943993369,0.0,1.0
2020-07-20,46.26,46.26,46.26,46.26,1168,37.2591486515926,37.2591486515926,37.2591486515926,37.2591486515926,1450.1587383342,0.0,1.0
2020-07-21,46.23,47.2,45.63,46.0,10919,37.2349857795747,38.0162519748199,36.7517283392168,37.0497370941042,13556.7493697527,0.0,1.0
2020-07-22,47.06,47.935,47.06,47.935,3230,37.9034919054031,38.6082423392583,37.9034919054031,38.6082423392583,4010.28486713996,0.0,1.0
2020-07-23,46.97,47.75,46.97,47.25,6476,37.8310032893494,38.4592379618146,37.8310032893494,38.0565234281831,8040.43492247628,0.0,1.0
2020-07-24,46.97,46.97,46.97,46.97,561,37.8310032893494,37.8310032893494,37.8310032893494,37.8310032893494,696.523161134835,0.0,1.0
2020-07-27,47.4,47.4,47.4,47.4,711,38.1773377882725,38.1773377882725,38.1773377882725,38.1773377882725,882.759300475701,0.0,1.0
2020-07-28,48.22,48.84,47.41,47.41,3238,38.8377896234283,39.3371556451315,38.1853920789452,38.1853920789452,4020.21746123814,0.0,1.0
2020-07-29,48.57,48.73,48.52,48.73,3400,39.1196897969704,39.2485584477325,39.0794183436073,39.2485584477325,4221.35249172628,0.0,1.0
2020-07-30,47.65,48.88,47.65,48.88,1852,38.3786950550883,39.369372807822,38.3786950550883,39.369372807822,2299.39553372855,0.0,1.0
2020-07-31,45.5,45.5,45.5,45.5,1347,36.6470225604726,36.6470225604726,36.6470225604726,36.6470225604726,1672.40053128097,0.0,1.0
2020-08-03,46.91,46.91,46.4564,46.4564,1085,37.7826775453136,37.7826775453136,37.4173349204031,37.4173349204031,1347.10807456559,0.0,1.0
2020-08-04,45.91,45.91,45.91,45.91,340,36.9772484780505,36.9772484780505,36.9772484780505,36.9772484780505,422.135249172627,0.0,1.0
2020-08-05,46.08,46.08,46.08,46.08,738,37.1141714194852,37.1141714194852,37.1141714194852,37.1141714194852,916.281805557056,0.0,1.0
2020-08-06,45.3,46.0801,45.3,46.08,1627,36.48593674702,37.1142519623919,36.48593674702,37.1141714194852,2020.04132471725,0.0,1.0
2020-08-07,45.0,46.0,45.0,46.0,1227,36.244308026841,37.0497370941042,36.244308026841,37.0497370941042,1523.41161980828,0.0,1.0
2020-08-10,45.18,46.314,44.8,44.8,3943,36.3892852589484,37.3026418212248,36.0832222133884,36.0832222133884,4895.52731614021,0.0,1.0
2020-08-11,44.61,45.0,44.61,45.0,1752,35.9301906906084,36.244308026841,35.9301906906084,36.244308026841,2175.2381075013,0.0,1.0
2020-08-12,45.4,46.075,45.3,46.075,1511,36.5664796537463,37.1101442741489,36.48593674702,37.1101442741489,1876.01871029365,0.0,1.0
2020-08-13,45.4,45.4,45.4,45.4,470,36.5664796537463,36.5664796537463,36.5664796537463,36.5664796537463,583.539903268044,0.0,1.0
2020-08-14,44.45,44.45,44.31,44.31,852,35.8013220398463,35.8013220398463,35.6885619704295,35.6885619704295,1057.82127145611,0.0,1.0
2020-08-17,43.1,44.1,43.1,44.1,4061,34.7139927990411,35.5194218663042,34.7139927990411,35.5194218663042,5042.03307908835,0.0,1.0
2020-08-18,41.8,42.4,41.8,42.01,2447,33.666935011599,34.1501924519569,33.666935011599,33.8360751157242,3038.13221978065,0.0,1.0
2020-08-19,41.96,41.96,41.0,41.79,1385,33.7958036623611,33.7958036623611,33.0225917577885,33.6588807209264,1719.58035324732,0.0,1.0
2020-08-20,41.98,42.0,40.6,40.6,2223,33.8119122437064,33.8280208250516,32.7004201308832,32.7004201308832,2760.01958503162,0.0,1.0
2020-08-21,42.37,42.37,41.18,41.99,3408,34.126029579939,34.126029579939,33.1675689898958,33.819966534379,4231.28508582445,0.0,1.0
2020-08-24,42.3,43.0,42.3,42.94,5644,34.0696495452306,34.6334498923148,34.0696495452306,34.585124148279,7007.44513626561,0.0,1.0
2020-08-25,41.28,42.7,41.28,42.7,2513,33.2481118966222,34.3918211721358,33.2481118966222,34.3918211721358,3120.07612109062,0.0,1.0
2020-08-26,41.1,41.9,40.51,41.28,5073,33.1031346645148,33.7474779183253,32.6279315148295,33.2481118966222,6298.50623250806,0.0,1.0
2020-08-27,41.5,42.9999,41.5,42.9999,2675,33.42530629142,34.633369349408,33.42530629142,34.633369349408,3321.21115157877,0.0,1.0
2020-08-28,42.98,42.98,40.2501,41.5,2298,34.6173413109695,34.6173413109695,32.4186005002479,33.42530629142,2853.13765470205,0.0,1.0
2020-08-31,40.78,41.75,40.77,41.75,3023,32.8453973629906,33.6266635582358,32.837343072318,33.6266635582358,3753.27899484957,0.0,1.0
2020-09-01,41.12,41.555,40.64,40.65,5498,33.1192432458601,33.4696048901195,32.7326372935738,32.7406915842464,6826.17529397383,0.0,1.0
2020-09-02,42.34,42.34,40.2501,41.1609,2212,34.1018667079211,34.1018667079211,32.4186005002479,33.1521852947111,2746.36226814662,0.0,1.0
2020-09-03,41.0,42.0,41.0,41.9925,3495,33.0225917577885,33.8280208250516,33.0225917577885,33.8219801070471,4339.30204664215,0.0,1.0
2020-09-04,42.39,42.61,41.4401,42.4,3214,34.1421381612842,34.3193325560821,33.377061090291,34.1501924519569,3990.41967894361,0.0,1.0
2020-09-08,40.7,41.2024,40.5,40.5,1372,32.7809630376095,33.1856106010025,32.6198772241569,32.6198772241569,1703.43988783778,0.0,1.0
2020-09-09,40.81,41.7,40.7,40.7,5099,33.0749446471606,33.7962556183925,32.9857938529634,32.9857938529634,6291.47507939561,0.255,1.0
2020-09-10,40.8,41.99,40.66,41.11,2656,33.0668400295063,34.0312895303669,32.9533753823462,33.3180831767893,3277.1441088203,0.0,1.0
2020-09-11,39.65,41.1,39.65,40.52,3775,32.1348089992629,33.309978559135,32.1348089992629,32.8399107351862,4657.83848298066,0.0,1.0
2020-09-14,39.35,40.9,38.55,39.6,4274,31.8916704696341,33.1478862060492,31.2433010572909,32.0942859109914,5273.53686788328,0.0,1.0
2020-09-15,38.53,39.175,38.53,39.0,3355,31.2270918219823,31.749839660684,31.2270918219823,31.608008851734,4139.61539348348,0.0,1.0
2020-09-16,38.84,39.255,38.84,39.2225,1362,31.4783349692653,31.8146766019184,31.4783349692653,31.7883365945419,1680.52344736945,0.0,1.0
2020-09-17,39.18,39.18,39.18,39.18,545,31.7538919695112,31.7538919695112,31.7538919695112,31.7538919695112,672.45615184754,0.0,1.0
2020-09-18,40.0,40.0,38.52,39.72,14918,32.418470617163,32.418470617163,31.218987204328,32.1915413228429,18406.7905931406,0.0,1.0
2020-09-21,38.26,39.02,38.26,38.52,4588,31.0082671453164,31.6242180870425,31.0082671453164,31.218987204328,5660.97032050737,0.0,1.0
2020-09-22,38.31,38.82,37.3,38.82,2147,31.0487902335879,31.4621257339567,30.2302238505045,31.4621257339567,2649.10707892967,0.0,1.0
2020-09-23,37.83,39.0,37.75,38.78,3230,30.6597685861819,31.608008851734,30.5949316449476,31.4297072633396,3985.38233113313,0.0,1.0
2020-09-24,37.06,38.51,36.5,37.03,3194,30.0357130268016,31.2108825866737,29.5818544381613,30.0113991738387,3940.96320917622,0.0,1.0
2020-09-25,37.42,37.65,37.4,37.65,1802,30.327479262356,30.5138854684047,30.3112700270474,30.5138854684047,2223.42382684269,0.0,1.0
2020-09-28,37.06,38.25,36.81,37.43,6351,30.0357130268016,31.0001625276622,29.8330975854443,30.3355838800103,7836.27343189673,0.0,1.0
2020-09-29,36.7,37.96,36.02,36.09,1520,29.7439467912471,30.7651286156877,29.1928327907553,29.2495651143354,1875.47403818029,0.0,1.0
2020-09-30,36.26,36.83,36.11,36.83,1918,29.3873436144583,29.8493068207529,29.2657743496439,29.8493068207529,2366.55210870382,0.0,1.0
2020-10-01,38.44,39.1,36.64,36.64,4414,31.1541502630937,31.6890550282769,29.6953190853213,29.6953190853213,5446.27789771567,0.0,1.0
2020-10-02,36.75,38.27,36.7,38.27,2733,29.7844698795185,31.0163717629707,29.7439467912471,31.0163717629707,3372.15167522813,0.0,1.0
2020-10-05,37.55,38.5,36.925,37.0,5343,30.4328392918618,31.2027779690194,29.9263006884686,29.9870853208758,6592.5380171035,0.0,1.0
2020-10-06,36.83,38.365,36.83,37.85,3250,29.8493068207529,31.0933656306865,29.8493068207529,30.6759778214905,4010.05962110918,0.0,1.0
2020-10-07,37.24,37.9999,36.5,37.29,3602,30.1815961445788,30.7974660401283,29.5818544381613,30.2221192328502,4444.37992468778,0.0,1.0
2020-10-08,37.0,37.0,37.0,37.0,935,29.9870853208758,29.9870853208758,29.9870853208758,29.9870853208758,1153.66330638064,0.0,1.0
2020-10-09,37.0,37.0,36.0,37.0,1876,29.9870853208758,29.9870853208758,29.1766235554467,29.9870853208758,2314.7297997541,0.0,1.0
2020-10-12,37.26,37.9965,36.7,37.9965,3751,30.1978053798874,30.7947104701259,29.7439467912471,30.7947104701259,4628.22573500939,0.0,1.0
2020-10-13,36.92,37.7,36.92,37.7,1284,29.9222483796415,30.5544085566762,29.9222483796415,30.5544085566762,1584.28201646283,0.0,1.0
2020-10-14,36.84,37.24,36.84,37.24,863,29.8574114384072,30.1815961445788,29.8574114384072,30.1815961445788,1064.82506246684,0.0,1.0
2020-10-15,37.48,37.75,37.15,37.75,4915,30.3761069682818,30.5949316449476,30.1086545856902,30.5949316449476,6064.44401161588,0.0,1.0
2020-10-16,37.8,37.94,37.19,37.19,1166,30.6354547332191,30.7489193803791,30.1410730563073,30.1410730563073,1438.68600560409,0.0,1.0
2020-10-19,37.21,37.57,37.16,37.48,2363,30.1572822916159,30.4490485271704,30.1167592033445,30.3761069682818,2915.62181067108,0.0,1.0
2020-10-20,37.77,37.77,37.08,37.36,1857,30.6111408802562,30.6111408802562,30.0519222621101,30.2788515564303,2291.28637427685,0.0,1.0
2020-10-21,37.68,37.68,37.68,37.68,359,30.5381993213676,30.5381993213676,30.5381993213676,30.5381993213676,442.957355070214,0.0,1.0
2020-10-22,37.34,37.729,37.25,37.25,3261,30.2626423211217,30.5779119478736,30.1897007622331,30.1897007622331,4023.63213059601,0.0,1.0
2020-10-23,37.53,37.7,37.48,37.48,1527,30.4166300565532,30.5544085566762,30.3761069682818,30.3761069682818,1884.11108967192,0.0,1.0
2020-10-26,37.43,37.43,37.0,37.25,3387,30.3355838800103,30.3355838800103,29.9870853208758,30.1897007622331,4179.09905744517,0.0,1.0
2020-10-27,37.16,37.975,37.0,37.0,3070,30.1167592033445,30.7772855421692,29.9870853208758,29.9870853208758,3787.96401132467,0.0,1.0
2020-10-28,37.46,37.46,37.325,37.325,1151,30.3598977329732,30.3598977329732,30.2504853946403,30.2504853946403,1420.17803812205,0.0,1.0
2020-10-29,37.35,37.35,37.0595,37.07,2178,30.270746938776,30.270746938776,30.0353077959188,30.0438176444558,2687.35687839255,0.0,1.0
2020-10-30,37.16,37.98,37.16,37.4,1935,30.1167592033445,30.7813378509963,30.1167592033445,30.3112700270474,2387.52780518346,0.0,1.0
2020-11-02,37.95,37.95,37.3,37.3,1440,30.7570239980334,30.7570239980334,30.2302238505045,30.2302238505045,1776.76487827607,0.0,1.0
2020-11-03,37.79,37.89,37.4113,37.89,3905,30.6273501155648,30.7083962921077,30.3204282449968,30.7083962921077,4818.24086782503,0.0,1.0
2020-11-04,37.69,37.7,37.6,37.6,724,30.5463039390219,30.5544085566762,30.4733623801333,30.4733623801333,893.317897133245,0.0,1.0
2020-11-05,37.68,37.68,37.68,37.68,846,30.5381993213676,30.5381993213676,30.5381993213676,30.5381993213676,1043.84936598719,0.0,1.0
2020-11-06,37.32,37.68,37.26,37.26,1293,30.2464330858131,30.5381993213676,30.1978053798874,30.1978053798874,1595.38679695205,0.0,1.0
2020-11-09,38.3,39.4,37.77,37.9,12480,31.0406856159336,31.9321935579056,30.6111408802562,30.716500909762,15398.6289450593,0.0,1.0
2020-11-10,39.55,39.55,38.74,38.74,2249,32.05376282272,32.05376282272,31.3972887927224,31.3972887927224,2774.96125780755,0.0,1.0
2020-11-11,39.06,39.3,38.63,39.3,3268,31.6566365576597,31.8511473813627,31.3081379985252,31.8511473813627,4032.26918208764,0.0,1.0
2020-11-12,37.16,38.51,37.16,38.5,2811,30.1167592033445,31.2108825866737,30.1167592033445,31.2027779690194,3468.39310613474,0.0,1.0
2020-11-13,39.09,39.7999,37.96,37.96,5545,31.6809504106226,32.2562972179007,30.7651286156877,30.7651286156877,6841.77864586166,0.0,1.0
2020-11-16,39.89,40.0,39.19,39.19,4727,32.3293198229658,32.418470617163,31.7619965871655,31.7619965871655,5832.47748584096,0.0,1.0
2020-11-17,39.41,39.8,39.405,39.405,2185,31.9402981755599,32.2563782640772,31.9362458667327,31.9362458667327,2695.99392988417,0.0,1.0
2020-11-18,39.29,39.29,39.04,39.04,1620,31.8430427637084,31.8430427637084,31.6404273223511,31.6404273223511,1998.86048806058,0.0,1.0
2020-11-19,39.2,39.5,39.0,39.3048,2364,31.7701012048198,32.0132397344485,31.608008851734,31.8550375978367,2916.85567516988,0.0,1.0
2020-11-20,38.3,38.9,38.3,38.9,1395,31.0406856159336,31.5269626751911,31.0406856159336,31.5269626751911,1721.24097582994,0.0,1.0
2020-11-23,38.77,38.9,38.4701,38.4701,962,31.4216026456853,31.5269626751911,31.1785451622331,31.1785451622331,1186.97764784832,0.0,1.0
2020-11-24,41.96,41.96,39.1668,39.1668,4003,34.006975677404,34.006975677404,31.7431938742075,31.7431938742075,4939.15958870772,0.0,1.0
2020-11-25,41.93,42.9,41.55,42.9,2037,33.9826618244412,34.7688097369074,33.6746863535781,34.7688097369074,2513.38198406135,0.0,1.0
2020-11-27,40.98,40.997,40.98,40.997,739,33.2127231472835,33.2265009972958,33.2127231472835,33.2265009972958,911.825864615289,0.0,1.0
2020-11-30,41.86,42.08,41.17,41.18,3197,33.9259295008611,34.1042310892555,33.3667108827151,33.3748155003694,3944.66480267264,0.0,1.0
2020-12-01,42.3,42.3999,41.6,41.79,4929,34.2825326776499,34.3634978080163,33.7152094418496,33.8691971772811,6081.71811459913,0.0,1.0
2020-12-02,42.54,43.05,42.32,42.32,4337,34.4770435013529,34.8903790017217,34.2987419129585,34.2987419129585,5351.27033130785,0.0,1.0
2020-12-03,42.96,42.96,42.9,42.9,641,34.8174374428331,34.8174374428331,34.7688097369074,34.7688097369074,790.907143732611,0.0,1.0
2020-12-04,42.69,42.69,42.69,42.69,1175,34.5986127661672,34.5986127661672,34.5986127661672,34.5986127661672,1449.79078609332,0.0,1.0
2020-12-07,42.8,43.05,42.65,42.65,8998,34.6877635603645,34.8903790017217,34.5661942955501,34.5661942955501,11102.3127602278,0.0,1.0
2020-12-08,42.99,43.0,42.4,42.8,3338,34.841751295796,34.8498559134503,34.3635788541928,34.6877635603645,4118.63969700383,0.0,1.0
2020-12-09,42.69,43.1,42.2,42.96,2393,34.8052805163517,35.1395547026179,34.4057820986189,35.0254122975514,2935.10549216824,0.255,1.0
2020-12-10,43.0,43.0,42.3,42.79,2294,35.0580244132847,35.0580244132847,34.4873123879521,34.8868108056849,2813.67822776178,0.0,1.0
2020-12-11,42.95,43.0,42.6289,43.0,959,35.017259268618,35.0580244132847,34.7554655095691,35.0580244132847,1176.24996531105,0.0,1.0
2020-12-14,42.1,42.1,42.1,42.1,1290,34.3242518092857,34.3242518092857,34.3242518092857,34.3242518092857,1582.23405135689,0.0,1.0
2020-12-15,42.66,43.0,42.2301,42.2301,3374,34.7808214295517,35.0580244132847,34.4303227157082,34.4303227157082,4138.33929401406,0.0,1.0
2020-12-16,42.24,42.95,42.24,42.95,1138,34.4383942143522,35.017259268618,34.4383942143522,35.017259268618,1395.80027166212,0.0,1.0
2020-12-17,42.39,42.5,41.676,42.18,2377,34.560689648352,34.6503729666186,33.9785633825128,34.3894760407522,2915.48088377932,0.0,1.0
2020-12-18,43.0,44.07,41.97,42.64,18745,35.0580244132847,35.9303985091501,34.2182624331525,34.7645153716851,22991.4552656471,0.0,1.0
2020-12-21,42.97,42.97,42.97,42.97,1810,35.0335653264847,35.0335653264847,35.0335653264847,35.0335653264847,2220.03382399687,0.0,1.0
2020-12-22,42.73,42.73,42.532,42.73,1123,34.837892632085,34.837892632085,34.6764626592052,34.837892632085,1377.4022012975,0.0,1.0
2020-12-23,42.99,43.0,42.15,42.99,2505,35.0498713843513,35.0580244132847,34.3650169539523,35.0498713843513,3072.4777508907,0.0,1.0
2020-12-24,42.55,42.55,42.55,42.55,458,34.6911381112852,34.6911381112852,34.6911381112852,34.6911381112852,561.754415132909,0.0,1.0
2020-12-28,42.05,42.55,42.05,42.55,5175,34.2834866646191,34.6911381112852,34.2834866646191,34.6911381112852,6347.33427579215,0.0,1.0
2020-12-29,41.78,42.27,41.78,42.27,1612,34.0633548834194,34.4628533011522,34.0633548834194,34.4628533011522,1977.17929518395,0.0,1.0
2020-12-30,42.29,42.29,42.26,42.26,1290,34.4791593590188,34.4791593590188,34.4547002722188,34.4547002722188,1582.23405135689,0.0,1.0
2020-12-31,41.69,41.69,41.69,41.69,1556,33.9899776230195,33.9899776230195,33.9899776230195,33.9899776230195,1908.49316582272,0.0,1.0
2021-01-04,41.55,41.97,41.37,41.91,2327,33.875835217953,34.2182624331525,33.7290806971532,34.1693442595526,2854.15398256393,0.0,1.0
2021-01-05,41.96,41.96,41.5677,41.5677,1706,34.2101094042192,34.2101094042192,33.8902660791649,33.8902660791649,2092.47386946887,0.0,1.0
2021-01-06,42.52,43.1,42.0,42.0,9415,34.6666790244852,35.1395547026179,34.2427215199525,34.2427215199525,11547.8554988567,0.0,1.0
2021-01-07,42.62,43.0,42.4067,43.0,3780,34.7482093138184,35.0580244132847,34.5743052066707,35.0580244132847,4636.31373188297,0.0,1.0
2021-01-08,42.27,43.05,42.22,42.22,2913,34.4628533011522,35.0987895579513,34.4220881564855,34.4220881564855,3572.90526480822,0.0,1.0
2021-01-11,42.56,42.56,42.36,42.5,1158,34.6992911402185,34.6992911402185,34.536230561552,34.6503729666186,1420.33103214827,0.0,1.0
2021-01-12,42.03,42.1,42.03,42.1,1356,34.2671806067524,34.3242518092857,34.2671806067524,34.3242518092857,1663.18556096119,0.0,1.0
2021-01-13,41.14,41.14,41.14,41.14,952,33.5415610316868,33.5415610316868,33.5415610316868,33.5415610316868,1167.66419914089,0.0,1.0
2021-01-14,42.06,42.06,41.42,41.42,1615,34.2916396935524,34.2916396935524,33.7698458418198,33.7698458418198,1980.85890925688,0.0,1.0
2021-01-15,41.86,41.86,41.32,41.32,1326,34.1285791148859,34.1285791148859,33.6883155524866,33.6883155524866,1626.38942023196,0.0,1.0
2021-01-19,40.35,42.1041,39.41,40.9101,4556,32.8974717459543,34.3275945511483,32.1310870262221,33.3541228965097,5588.10723874572,0.0,1.0
2021-01-20,40.1,41.9499,40.1,41.9499,749,32.6936460226213,34.2018748449965,32.6936460226213,34.2018748449965,918.676980206439,0.0,1.0
2021-01-21,39.23,40.47,39.23,39.94,1747,31.9843325054223,32.9953080931542,31.9843325054223,32.5631975596881,2142.76192846549,0.0,1.0
2021-01-22,41.85,41.85,39.2,39.2,3355,34.1204260859526,34.1204260859526,31.9598734186223,31.9598734186223,4115.03507155221,0.0,1.0
2021-01-25,40.77,41.68,40.77,41.68,2776,33.2398989611538,33.9818245940861,33.2398989611538,33.9818245940861,3404.86955547808,0.0,1.0
2021-01-26,41.0,41.0,40.97,40.99,3029,33.4274186266203,33.4274186266203,33.4029595398203,33.4192655976869,3715.18367562791,0.0,1.0
2021-01-27,38.89,40.7,38.89,40.49,4387,31.7071295216893,33.1828277586206,31.7071295216893,33.0116141510208,5380.82231263772,0.0,1.0
2021-01-28,39.36,40.325,39.0,40.0,6375,32.0903218815554,32.877089173621,31.7968128399559,32.6121157332881,7819.17990496137,0.0,1.0
2021-01-29,39.53,39.6214,37.1758,39.4,9615,32.2289233734219,32.3034420578725,30.3095373019393,32.1229339972887,11793.1631037182,0.0,1.0
2021-02-01,39.5,41.0,39.2,39.8,4827,32.204464286622,33.4274186266203,31.9598734186223,32.4490551546216,5920.49904333308,0.0,1.0
2021-02-02,39.9,40.67,39.16,40.67,4529,32.5305854439548,33.1583686718206,31.927261302889,33.1583686718206,5554.99071208941,0.0,1.0
2021-02-03,39.9,39.9,39.9,39.9,1712,32.5305854439548,32.5305854439548,32.5305854439548,32.5305854439548,2099.83309761472,0.0,1.0
2021-02-04,39.85,40.175,39.0,40.0,3005,32.4898202992882,32.7547937396212,31.7968128399559,32.6121157332881,3685.74676304453,0.0,1.0
2021-02-05,39.65,40.05,38.96,40.0001,4049,32.3267597206218,32.6528808779547,31.7642007242226,32.6121972635774,4966.25246042173,0.0,1.0
2021-02-08,40.33,40.44,39.32,39.32,2934,32.8811656880877,32.9708490063542,32.0577097658222,32.0577097658222,3598.66256331868,0.0,1.0
2021-02-09,39.11,40.05,38.665,40.05,7759,31.8864961582224,32.6528808779547,31.5236863706896,32.6528808779547,9516.70853060316,0.0,1.0
2021-02-10,39.03,40.09,38.95,39.73,4659,31.8212719267558,32.685492993688,31.7560476952892,32.3919839520884,5714.44065524941,0.0,1.0
2021-02-11,39.31,39.65,39.08,39.55,1607,32.0495567368888,32.3267597206218,31.8620370714224,32.2452294312886,1971.04660506242,0.0,1.0
2021-02-12,39.29,39.62,39.29,39.62,1045,32.0332506790222,32.3023006338218,32.0332506790222,32.3023006338218,1281.73223540151,0.0,1.0
2021-02-16,39.25,39.9792,38.19,39.49,5249,32.0006385632889,32.5951574331067,31.1364174963568,32.1963112576886,6438.09808959093,0.0,1.0
2021-02-17,38.86,40.14,38.86,40.14,8605,31.6826704348893,32.7262581383546,31.6826704348893,32.7262581383546,10554.3596991675,0.0,1.0
2021-02-18,38.05,39.5375,37.3,39.41,21129,31.0222750912903,32.2350381451219,30.4107979212911,32.1310870262221,25915.5219155966,0.0,1.0
2021-02-19,39.3,40.33,37.856,38.1,20992,32.0414037079555,32.8811656880877,30.8641063299838,31.0630402359569,25747.4862062665,0.0,1.0
2021-02-22,39.8,40.95,38.51,39.51,79816,32.4490551546216,33.3866534819536,31.3973144222231,32.2126173155553,97897.3589481405,0.0,1.0
2021-02-23,39.34,39.6971,39.0,39.31,3103,32.0740158236888,32.3651604868977,31.7968128399559,32.0495567368888,3805.94748942668,0.0,1.0
2021-02-24,39.99,40.3,39.99,40.2786,2380,32.6039627043547,32.8567066012877,32.6039627043547,32.8392591193704,2919.16049785224,0.0,1.0
2021-02-25,38.16,40.0891,38.1,39.42,4087,31.1119584095568,32.684759221084,31.0630402359569,32.1392400551554,5012.86090534542,0.0,1.0
2021-02-26,39.1,40.5,37.575,38.47,101503,31.8783431292891,33.0197671799542,30.6350062169575,31.3647023064898,124497.289081301,0.0,1.0
2021-03-01,40.18,40.2,39.4,39.65,5459,32.7588702540879,32.7751763119545,32.1229339972887,32.3267597206218,6695.67107469552,0.0,1.0
2021-03-02,39.89,40.13,39.5,40.13,8377,32.5224324150215,32.7181051094212,32.204464286622,32.7181051094212,10274.7090296253,0.0,1.0
2021-03-03,42.62,43.94,39.275,40.4999,49195,34.7482093138184,35.8244091330169,32.0210211356222,33.0196856496648,60339.5381058155,0.0,1.0
2021-03-04,43.71,43.8,43.0,43.0,7017,35.6368894675505,35.7102667279504,35.0580244132847,35.0580244132847,8606.61731656688,0.0,1.0
2021-03-05,46.68,49.4999,43.0,43.83,24484,38.0583390607472,40.3574116896546,35.0580244132847,35.7347258147504,30030.5569871488,0.0,1.0
2021-03-08,47.49,47.49,46.6,47.3,8799,38.7187344043462,38.7187344043462,37.9931148292806,38.5638268546131,10792.3080758831,0.0,1.0
2021-03-09,48.0,50.48,47.38,49.87,10826,39.346517632212,41.3794210432097,38.8382917794626,40.8793923816336,13206.9629352555,0.26,1.0
2021-03-10,47.0,48.14,46.13,47.45,12335,38.5267985148743,39.4612783086393,37.8136428827904,38.8956721176763,15047.837410528,0.0,1.0
2021-03-11,44.79,46.03,43.525,46.03,7070,36.7152192655579,37.7316709710567,35.6782745821256,37.7316709710567,8624.9055932252,0.0,1.0
2021-03-12,43.32,45.32,41.93,45.32,6837,35.5102321630714,37.1496703977469,34.3708225899719,37.1496703977469,8340.6618869704,0.0,1.0
2021-03-15,43.03,43.12,41.7,43.12,3881,35.2725136190434,35.3462883396038,34.1822871929842,35.3462883396038,4734.54860075065,0.0,1.0
2021-03-16,43.06,43.07,42.42,42.42,5266,35.2971051925635,35.3053023837369,34.7724849574674,34.7724849574674,6424.15174737256,0.0,1.0
2021-03-17,41.45,43.26,41.45,42.62,6352,33.9773574136498,35.4610490160311,33.9773574136498,34.9364287809349,7748.99580313529,0.0,1.0
2021-03-18,41.25,41.52,40.825,41.52,4015,33.8134135901822,34.0347377518634,33.4650329653137,34.0347377518634,4898.0192300989,0.0,1.0
2021-03-19,40.8,42.0,40.8,41.88,17553,33.4445399873802,34.4282029281855,33.4445399873802,34.329836634105,21413.4325145519,0.0,1.0
2021-03-22,38.72,41.27,37.71,41.27,13609,31.7395242233177,33.829807972529,30.9116079148066,33.829807972529,16602.0283194062,0.0,1.0
2021-03-23,37.55,40.4103,37.48,39.19,11946,30.7804528560325,33.1250954473537,30.7230725178189,32.1247922084664,14573.2846133902,0.0,1.0
2021-03-24,39.22,42.02,38.0,38.0,14364,32.1493837819866,34.4445973105323,31.1493264588345,31.1493264588345,17523.0755220774,0.0,1.0
2021-03-25,38.81,39.97,37.65,38.7,16723,31.8132989438781,32.7641731199899,30.8624247677663,31.723129840971,20400.8905566486,0.0,1.0
2021-03-26,39.44,40.599,39.065,39.83,4400,32.3297219878009,33.2797764447953,32.0223273187992,32.6494124435626,5367.6923069577,0.0,1.0
2021-03-29,38.25,39.1802,38.25,39.1802,2353,31.354256238169,32.1167589611165,31.354256238169,32.1167589611165,2870.4954541526,0.0,1.0
2021-03-30,39.12,39.49,38.65,38.65,2780,32.0674118702528,32.3707079436678,31.6821438851041,31.6821438851041,3391.40559394146,0.0,1.0
2021-03-31,38.37,39.97,38.2,39.97,3481,31.4526225322495,32.7641731199899,31.3132702823021,32.7641731199899,4246.5765728454,0.0,1.0
2021-04-01,38.9,39.9499,38.45,38.45,1916,31.8870736644385,32.7476967657314,31.5182000616365,31.5182000616365,2337.38601366613,0.0,1.0
2021-04-05,38.79,39.03,37.4014,39.01,21867,31.7969045615313,31.9936371496924,30.6586425951962,31.9772427673457,26676.21083551,0.0,1.0
2021-04-06,38.9,39.98,38.9,39.98,5300,31.8870736644385,32.7723703111633,31.8870736644385,32.7723703111633,6465.6293697445,0.0,1.0
2021-04-07,38.67,40.29,38.055,38.055,5533,31.6985382674508,33.026483237538,31.1944110102881,31.1944110102881,6749.87307599931,0.0,1.0
2021-04-08,38.09,39.25,38.08,39.25,5337,31.2231011793949,32.1739753555067,31.2149039882215,32.1739753555067,6510.76678232574,0.0,1.0
2021-04-09,38.08,39.125,38.08,38.33,4612,31.2149039882215,32.0715104658395,31.2149039882215,31.419833767556,5626.31748174749,0.0,1.0
2021-04-12,37.1,39.15,37.1,39.15,6080,30.4115792532306,32.0920034437729,30.4115792532306,32.0920034437729,7417.17482415972,0.0,1.0
2021-04-13,37.56,38.0,37.36,38.0,2984,30.7886500472059,31.1493264588345,30.6247062237384,31.1493264588345,3640.27132817313,0.0,1.0
2021-04-14,37.48,38.1,37.48,38.1,1908,30.7230725178189,31.2312983705683,30.7230725178189,31.2312983705683,2327.62657310802,0.0,1.0
2021-04-15,37.0,38.08,37.0,38.08,7625,30.3296073414968,31.2149039882215,30.3296073414968,31.2149039882215,9301.96678194373,0.0,1.0
2021-04-16,37.05,37.72,37.0,37.72,3105,30.3705932973637,30.91980510598,30.3296073414968,30.91980510598,3787.88286661446,0.0,1.0
2021-04-19,35.67,37.4,35.67,37.4,6475,29.2393809154376,30.6574949884319,29.2393809154376,30.6574949884319,7899.04720171615,0.0,1.0
2021-04-20,35.2,35.83,35.05,35.8001,4695,28.8541129302888,29.3705359742116,28.7311550626882,29.3460263726032,5727.57167753782,0.0,1.0
2021-04-21,37.08,38.2,35.9,36.6656,18798,30.3951848708838,31.3132702823021,29.4279163124252,30.055493268659,22932.245451407,0.0,1.0
2021-04-22,35.82,38.15,35.76,37.23,11847,29.3623387830382,31.2722843264352,29.313155635998,30.5181427384845,14452.5115364836,0.0,1.0
2021-04-23,36.06,37.28,35.65,35.65,8935,29.5590713711993,30.5591286943513,29.2229865330908,29.2229865330908,10900.0751733334,0.0,1.0
2021-04-26,36.29,36.88,36.01,36.5,3139,29.747606768187,30.2312410474162,29.5180854153324,29.9197477828279,3829.36048898641,0.0,1.0
2021-04-27,36.25,38.45,35.87,38.45,4479,29.7148180034935,31.5182000616365,29.4033247389051,31.5182000616365,5464.06678246898,0.0,1.0
2021-04-28,35.3,35.94,35.3,35.94,3727,28.9360848420226,29.4607050771188,28.9360848420226,29.4607050771188,4546.67937000712,0.0,1.0
2021-04-29,35.15,36.0,35.12,36.0,8277,28.8131269744219,29.509888224159,28.7885354009018,29.509888224159,10097.3611874293,0.0,1.0
2021-04-30,35.5,36.4261,34.71,35.3,12708,29.1000286654902,29.8591705400566,28.4524505627933,28.9360848420226,15502.8713265496,0.0,1.0
2021-05-03,35.47,36.0699,35.05,35.98,8087,29.07543709197,29.5671865904609,28.7311550626882,29.4934938418123,9865.5744741743,0.0,1.0
2021-05-04,35.26,36.2,35.05,35.65,12643,28.9032960773291,29.6738320476266,28.7311550626882,29.2229865330908,15423.575872015,0.0,1.0
2021-05-05,35.66,35.84,35.28,35.4611,8098,29.2311837242642,29.378733165385,28.9196904596758,29.0681415918257,9878.99370494169,0.0,1.0
2021-05-06,36.0,36.55,35.75,36.39,9040,29.509888224159,29.9607337386948,29.3049584448246,29.8295786799207,11028.1678306586,0.0,1.0
2021-05-07,35.56,36.95,35.51,36.29,8009,29.1492118125304,30.2886213856299,29.1082258566635,29.747606768187,9770.41992873278,0.0,1.0
2021-05-10,35.69,36.98,35.275,35.51,7984,29.2557752977843,30.31321295915,28.9155918640892,29.1082258566635,9739.9216769887,0.0,1.0
2021-05-11,35.3,35.35,35.25,35.25,1760,28.9360848420226,28.9770707978895,28.8950988861557,28.8950988861557,2147.07692278308,0.0,1.0
2021-05-12,34.81,35.605,34.81,35.26,7675,28.5344224745271,29.1860991728106,28.5344224745271,28.9032960773291,9362.9632854319,0.0,1.0
2021-05-13,35.56,36.0,35.2,35.2,11593,29.1492118125304,29.509888224159,28.8541129302888,28.8541129302888,14142.6492987638,0.0,1.0
2021-05-14,37.86,38.0,35.925,36.1001,13048,31.0345657824072,31.1493264588345,29.4484092903587,29.5919421078045,15917.6475502691,0.0,1.0
2021-05-17,38.7,39.0242,37.25,37.37,8662,31.723129840971,31.9888827788119,30.5345371208312,30.6329034149117,10567.0342642881,0.0,1.0
2021-05-18,38.2,39.6099,38.2,38.91,4831,31.3132702823021,32.4689922658366,31.3132702823021,31.8952708556119,5893.4821670256,0.0,1.0
2021-05-19,37.59,38.2,37.4305,37.65,7780,30.813241620726,31.3132702823021,30.6824964215107,30.8624247677663,9491.05594275704,0.0,1.0
2021-05-20,37.65,38.24,37.36,37.54,10003,30.8624247677663,31.3460590469956,30.6247062237384,30.7722556648592,12202.9604878404,0.0,1.0
2021-05-21,37.79,38.3468,37.745,37.93,3106,30.9771854441936,31.4336050487273,30.9402980839134,31.0919461206209,3789.10279668423,0.0,1.0
2021-05-24,38.8,38.9,37.47,37.89,2411,31.8051017527047,31.8870736644385,30.7148753266455,31.0591573559274,2941.25139819887,0.0,1.0
2021-05-25,38.19,38.99,37.81,38.99,2396,31.3050730911287,31.9608483849989,30.9935798265404,31.9608483849989,2922.95244715242,0.0,1.0
2021-05-26,38.21,38.24,38.21,38.24,1180,31.3214674734755,31.3460590469956,31.3214674734755,31.3460590469956,1439.51748232047,0.0,1.0
2021-05-27,38.39,38.94,38.01,38.27,2842,31.4690169145962,31.919862429132,31.1575236500079,31.3706506205157,3467.04125826677,0.0,1.0
2021-05-28,38.2,38.6858,38.15,38.15,3903,31.3132702823021,31.7114898295048,31.2722843264352,31.2722843264352,4761.38706228543,0.0,1.0
2021-06-01,38.2,38.2,38.2,38.2,1579,31.3132702823021,31.3132702823021,31.3132702823021,31.3132702823021,1926.26958015595,0.0,1.0
2021-06-02,38.69,39.14,38.15,38.595,7774,31.7149326497976,32.0838062525996,31.2722843264352,31.6370593336505,9483.73636233844,0.0,1.0
2021-06-03,38.4,39.3161,38.15,38.42,3657,31.4772141057696,32.2281587891627,31.2722843264352,31.4936084881164,4461.28426512371,0.0,1.0
2021-06-04,38.16,38.99,38.15,38.56,5103,31.2804815176086,31.9608483849989,31.2722843264352,31.6083691645437,6225.30314600116,0.0,1.0
2021-06-07,37.1,38.785,37.1,38.26,7985,30.4115792532306,31.7928059659447,30.4115792532306,31.3624534293423,9741.14160705845,0.0,1.0
2021-06-08,36.82,37.12,36.48,37.12,5215,30.182057900376,30.4279736355773,29.9033534004811,30.4279736355773,6361.93531381463,0.0,1.0
2021-06-09,36.79,36.79,36.56,36.6085,2933,30.3705932973637,30.3705932973637,30.1807254947436,30.2207628357308,3552.94573746001,0.26,1.0
2021-06-10,37.1,37.1,36.81,36.97,5738,30.6265020748082,30.6265020748082,30.3871035410698,30.5191854907185,6950.83622282494,0.0,1.0
2021-06-11,36.9,37.26,36.6,36.9899,2124,30.4613996377472,30.7585840244569,30.2137459821558,30.5356131832061,2572.9480894528,0.0,1.0
2021-06-14,36.6,36.9,36.01,36.8105,6096,30.2137459821558,30.4613996377472,29.7266937928259,30.3875162971624,7384.50638102838,0.0,1.0
2021-06-15,36.11,37.01,36.08,36.95,6338,29.8092450113564,30.5522059781307,29.7844796457973,30.5026752470124,7677.65771702066,0.0,1.0
2021-06-16,36.06,36.585,36.06,36.15,6627,29.7679694020912,30.2013632993762,29.7679694020912,29.8422654987686,8027.74340339158,0.0,1.0
2021-06-17,35.55,36.86,35.32,36.1,9623,29.3469581875857,30.428379150335,29.1570903849656,29.8009898895034,11657.0053977422,0.0,1.0
2021-06-18,35.77,35.87,35.01,35.24,16898,29.5285708683528,29.6111220868832,28.9011816075211,29.0910494101412,20469.7160148651,0.0,1.0
2021-06-21,35.02,36.49,35.02,35.833,9568,28.9094367293742,30.1229396417722,28.9094367293742,29.580578136027,11590.3800941075,0.0,1.0
2021-06-22,35.01,35.99,35.0,35.99,8612,28.9011816075211,29.7101835491198,28.8929264856681,29.7101835491198,10432.3111800224,0.0,1.0
2021-06-23,34.5,36.7431,34.2,36.7431,16366,28.4801703930157,30.3318767758729,28.2325167374242,30.3318767758729,19825.2676233449,0.0,1.0
2021-06-24,34.98,35.31,33.91,33.95,26325,28.876416241962,29.1488352631126,27.9931182036858,28.026138691098,31889.2930578366,0.0,1.0
2021-06-25,35.79,35.88,34.51,35.28,308599,29.5450811120589,29.6193772087363,28.4884255148687,29.1240698975534,373827.310478835,0.0,1.0
2021-06-28,35.64,35.9999,34.91,35.9999,4590,29.4212542842631,29.7183561197543,28.8186303889906,29.7183561197543,5560.18443059717,0.0,1.0
2021-06-29,35.34,35.47,35.25,35.25,5491,29.1736006286717,29.2809172127613,29.0993045319943,29.0993045319943,6651.62804104772,0.0,1.0
2021-06-30,35.46,35.97,35.45,35.55,2538,29.2726620909083,29.6936733054137,29.2644069690552,29.3469581875857,3074.45492044784,0.0,1.0
2021-07-01,34.95,35.46,34.95,35.26,4714,28.8516508764028,29.2726620909083,28.8516508764028,29.1075596538473,5710.39420606428,0.0,1.0
2021-07-02,35.36,35.96,35.0001,35.0001,2818,29.1901108723778,29.6854181835607,28.8930090368866,28.8930090368866,3413.63828440584,0.0,1.0
2021-07-06,35.08,35.5706,35.01,35.01,1373,28.9589674604925,29.363963738603,28.9011816075211,28.9011816075211,1663.20985255117,0.0,1.0
2021-07-07,35.08,35.9512,35.08,35.52,3166,28.9589674604925,29.67815367633,28.9589674604925,29.3221928220266,3835.19475103934,0.0,1.0
2021-07-08,34.75,35.194,34.51,34.86,4404,28.6865484393419,29.0530758496172,28.4884255148687,28.7773547797254,5334.86976739649,0.0,1.0
2021-07-09,34.66,35.4899,34.41,34.7,6999,28.6122523426644,29.2973449052489,28.4058742963382,28.6452728300766,8478.37272979294,0.0,1.0
2021-07-12,35.275,35.9899,34.7,34.7,6696,29.1199423366269,29.7101009979013,28.6452728300766,28.6452728300766,8111.32787522409,0.0,1.0
2021-07-13,35.08,35.4304,34.75,35.04,3886,28.9589674604925,29.2482269302233,28.6865484393419,28.9259469730803,4707.38054407419,0.0,1.0
2021-07-14,34.99,35.03,34.4,35.03,1729,28.884671363815,28.9176918512272,28.3976191744852,28.9176918512272,2094.45727244063,0.0,1.0
2021-07-15,34.4,34.745,33.9,34.745,9246,28.3976191744852,28.6824208784153,27.9848630818328,28.6824208784153,11200.3192255558,0.0,1.0
2021-07-16,34.0,34.96,34.0,34.8,5917,28.0674143003633,28.8599059982559,28.0674143003633,28.7278240486071,7167.67130192666,0.0,1.0
2021-07-19,33.51,34.45,33.11,34.01,4321,27.6629133295639,28.4388947837504,27.332708455442,28.0756694222163,5234.32612736609,0.0,1.0
2021-07-20,33.51,34.34,33.5,34.32,7883,27.6629133295639,28.3480884433669,27.6546582077109,28.3315781996608,9549.22306457461,0.0,1.0
2021-07-21,33.35,33.7078,33.35,33.55,2726,27.5308313799151,27.8261996398172,27.5308313799151,27.6959338169761,3302.1923219625,0.0,1.0
2021-07-22,33.32,33.8699,33.0,33.46,5441,27.506066014356,27.9600151650551,27.2419021150585,27.6216377202987,6591.05958319807,0.0,1.0
2021-07-23,34.3,34.49,33.4,33.69,4983,28.3150679559547,28.4719152711626,27.5721069891804,27.8115055229188,6036.25250929535,0.0,1.0
2021-07-26,35.1,35.38,34.5721,34.722,5301,28.9754777041985,29.2066211160839,28.5396898215761,28.6634340981533,6421.46790121909,0.0,1.0
2021-07-27,34.79,35.12,34.79,35.12,2469,28.7195689267541,28.9919879479046,28.7195689267541,28.9919879479046,2990.87044861533,0.0,1.0
2021-07-28,34.18,34.81,34.1,34.8,1485,28.2160064937181,28.7360791704602,28.1499655188937,28.7278240486071,1798.88319813438,0.0,1.0
2021-07-29,33.25,34.5,33.22,34.5,6188,27.4482801613847,28.4801703930157,27.4235147958255,28.4801703930157,7495.95234347172,0.0,1.0
2021-07-30,33.99,34.22,33.4,33.48,4506,28.0591591785102,28.2490269811303,27.5721069891804,27.6381479640048,5458.42942140977,0.0,1.0
2021-08-02,34.3,34.94,34.3,34.94,16981,28.3150679559547,28.8433957545498,28.3150679559547,28.8433957545498,20570.2596548955,0.0,1.0
2021-08-03,34.34,34.52,33.4562,33.84,2866,28.3480884433669,28.4966806367218,27.6185007739945,27.9353323507145,3471.7840039415,0.0,1.0
2021-08-04,34.09,34.44,33.75,34.44,7847,28.1417103970407,28.4306396618974,27.8610362540371,28.4306396618974,9505.61377492286,0.0,1.0
2021-08-05,33.75,33.96,33.67,33.96,2986,27.8610362540371,28.0343938129511,27.7949952792127,28.0343938129511,3617.14830278063,0.0,1.0
2021-08-06,34.365,34.365,33.725,34.2,6409,28.3687262479995,28.3687262479995,27.8403984494044,28.2325167374242,7763.66492716716,0.0,1.0
2021-08-09,34.365,34.365,34.365,34.365,395,28.3687262479995,28.3687262479995,28.3687262479995,28.3687262479995,478.490817012174,0.0,1.0
2021-08-10,34.365,34.365,34.365,34.365,145,28.3687262479995,28.3687262479995,28.3687262479995,28.3687262479995,175.648527763963,0.0,1.0
2021-08-11,34.0,34.0,33.79,33.81,2210,28.0674143003633,28.0674143003633,27.8940567414493,27.9105669851554,2677.12583695419,0.0,1.0
2021-08-12,33.8,33.98,33.56,33.98,1331,27.9023118633023,28.0509040566572,27.7041889388292,28.0509040566572,1612.33234795748,0.0,1.0
2021-08-13,34.205,34.48,34.0,34.0,3216,28.2366442983508,28.4636601493096,28.0674143003633,28.0674143003633,3895.76320888899,0.0,1.0
2021-08-16,34.3,34.3,34.3,34.3,703,28.3150679559547,28.3150679559547,28.3150679559547,28.3150679559547,851.592517365971,0.0,1.0
2021-08-17,34.445,34.772,33.97,34.2395,1989,28.4347672228239,28.7047097074186,28.0426489348041,28.2651244687438,2409.41325325877,0.0,1.0
2021-08-18,34.4,34.4,34.0,34.08,1815,28.3976191744852,28.3976191744852,28.0674143003633,28.1334552751877,2198.63501994201,0.0,1.0
2021-08-19,34.0621,34.0621,34.0621,34.0621,278,28.1186786070707,28.1186786070707,28.1186786070707,28.1186786070707,336.760625644011,0.0,1.0
2021-08-20,34.4,34.7067,34.4,34.565,3562,28.3976191744852,28.6508037617182,28.3976191744852,28.5338286850605,4314.89693720851,0.0,1.0
2021-08-23,33.9,34.21,33.9,34.21,953,27.9848630818328,28.2407718592773,27.9848630818328,28.2407718592773,1154.43480661418,0.0,1.0
2021-08-24,33.67,34.0589,33.67,33.68,1285,27.7949952792127,28.1160369680777,27.7949952792127,27.8032504010657,1556.60936673581,0.0,1.0
2021-08-25,33.93,34.154,33.93,34.154,2152,28.0096284473919,28.1945431769002,28.0096284473919,28.1945431769002,2606.86642584861,0.0,1.0
2021-08-26,34.33,34.33,34.1,34.1,779,28.3398333215139,28.3398333215139,28.1499655188937,28.1499655188937,943.656573297425,0.0,1.0
2021-08-27,34.36,34.7,34.35,34.7,2803,28.364598687073,28.6452728300766,28.3563435652199,28.6452728300766,3395.46774705095,0.0,1.0
2021-08-30,34.6,34.6,34.36,34.36,884,28.5627216115461,28.5627216115461,28.364598687073,28.364598687073,1070.85033478168,0.0,1.0
2021-08-31,34.35,34.51,34.35,34.51,1579,28.3563435652199,28.4884255148687,28.3563435652199,28.4884255148687,1912.75189889171,0.0,1.0
2021-09-01,34.35,34.35,34.35,34.35,284,28.3563435652199,28.3563435652199,28.3563435652199,28.3563435652199,344.028840585969,0.0,1.0
2021-09-02,34.315,34.315,33.41,34.2,3032,28.3274506387343,28.3274506387343,27.5803621110334,28.2325167374242,3672.87128400231,0.0,1.0
2021-09-03,34.9999,34.9999,34.32,34.32,1467,28.8928439344495,28.8928439344495,28.3315781996608,28.3315781996608,1777.07855330851,0.0,1.0
2021-09-07,34.45,34.69,34.45,34.69,1037,28.4388947837504,28.6370177082236,28.4388947837504,28.6370177082236,1256.18981580158,0.0,1.0
2021-09-08,34.9006,36.24,34.42,34.42,7545,28.8108705744488,29.916561595446,28.4141294181913,28.4141294181913,9139.78028951101,0.0,1.0
2021-09-09,35.16,35.95,34.5601,35.5,3111,29.2396416034961,29.8966187612538,28.7407547719279,29.5223912663285,3740.90631763836,0.26,1.0
2021-09-10,34.6605,35.3,34.61,35.0,2244,28.824249084129,29.3560679352506,28.7822524430318,29.1065829386338,2698.3586553457,0.0,1.0
2021-09-13,34.905,35.21,34.67,34.67,4463,29.0275793563718,29.2812224362656,28.8321494423552,28.8321494423552,5366.65538271295,0.0,1.0
2021-09-14,35.3198,35.3198,34.9,34.9,718,29.3725339450273,29.3725339450273,29.0234212730948,29.0234212730948,863.378571541095,0.0,1.0
2021-09-15,34.3977,34.8,34.25,34.76,3544,28.6057002270926,28.9402596075558,28.4828704470916,28.9069949413403,4261.57891022513,0.0,1.0
2021-09-16,34.515,34.515,34.2,34.5,898,28.7032488607698,28.7032488607698,28.4412896143221,28.690774610939,1079.82445298594,0.0,1.0
2021-09-17,34.15,34.18,34.15,34.18,4618,28.3997087815527,28.4246572812143,28.3997087815527,28.4246572812143,5553.03933617934,0.0,1.0
2021-09-20,33.66,34.25,33.375,34.25,4052,27.9922166204118,28.4828704470916,27.7552058736258,28.4828704470916,4872.43728674723,0.0,1.0
2021-09-21,33.95,34.0,33.6,33.66,1648,28.2333854504747,28.2749662832442,27.9423196210884,27.9922166204118,1981.68229233945,0.0,1.0
2021-09-22,34.37,34.37,33.7496,33.77,919,28.5826644457383,28.5826644457383,28.0667294727347,28.0836944525046,1105.07647248784,0.0,1.0
2021-09-23,34.47,34.47,33.8459,34.4635,1928,28.6658261112773,28.6658261112773,28.1468141566487,28.6604206030173,2318.37588569809,0.0,1.0
2021-09-24,34.01,34.95,34.005,34.04,1666,28.2832824497981,29.0650021058643,28.2791243665212,28.3082309494598,2003.32688048393,0.0,1.0
2021-09-27,33.85,33.98,33.5,33.98,2546,28.1502237849358,28.2583339501364,27.8591579555495,28.2583339501364,3061.50674532538,0.0,1.0
2021-09-28,33.8,34.15,33.535,33.8,2937,28.1086429521663,28.3997087815527,27.8882645384881,28.1086429521663,3531.67529890835,0.0,1.0
2021-09-29,33.8,33.8,33.8,33.8,103,28.1086429521663,28.1086429521663,28.1086429521663,28.1086429521663,123.855143271216,0.0,1.0
2021-09-30,33.8,34.3,33.75,34.0,5586,28.1086429521663,28.5244512798611,28.0670621193968,28.2749662832442,6717.03718750495,0.0,1.0
2021-10-01,34.4,34.45,34.0,34.0,3638,28.6076129454,28.6491937781695,28.2749662832442,28.2749662832442,4374.6117594241,0.0,1.0
2021-10-04,34.01,34.94,34.01,34.25,972,28.2832824497981,29.0566859393104,28.2832824497981,28.4828704470916,1168.80775980215,0.0,1.0
2021-10-05,34.12,34.25,34.0,34.1586,6510,28.374760281891,28.4828704470916,28.2749662832442,28.406860684789,7828.12604558846,0.0,1.0
2021-10-06,33.97,34.0,33.1,34.0,8757,28.2500177835825,28.2749662832442,27.5265112933936,28.2749662832442,10530.0921322916,0.0,1.0
2021-10-07,33.91,34.21,33.3356,33.3356,7628,28.2001207842592,28.449605780876,27.7224401774034,27.7224401774034,9172.49546478476,0.0,1.0
2021-10-08,34.43,34.43,33.3001,33.3001,2507,28.6325614450617,28.6325614450617,27.6929177861371,27.6929177861371,3014.610137679,0.0,1.0
2021-10-11,34.65,34.65,33.99,33.99,1085,28.8155171092474,28.8155171092474,28.2666501166903,28.2666501166903,1304.68767426475,0.0,1.0
2021-10-12,34.65,34.65,34.6,34.6,473,28.8155171092474,28.8155171092474,28.7739362764779,28.7739362764779,568.771677352281,0.0,1.0
2021-10-13,34.45,34.5126,34.38,34.38,554,28.6491937781695,28.7012529807969,28.5909806122922,28.5909806122922,666.17232400246,0.0,1.0
2021-10-14,34.45,34.45,34.45,34.45,244,28.6491937781695,28.6491937781695,28.6491937781695,28.6491937781695,293.404417069676,0.0,1.0
2021-10-15,34.1,34.5298,34.1,34.5298,1787,28.3581279487832,28.7155567872696,28.3581279487832,28.7155567872696,2148.82661189963,0.0,1.0
2021-10-18,34.3516,34.4999,33.5201,34.3,3921,28.5673626992792,28.6906914492734,27.8758734503228,28.5244512798611,4714.91278414015,0.0,1.0
2021-10-19,33.51,34.065,33.51,33.75,4146,27.8674741221033,28.3290213658445,27.8674741221033,28.0670621193968,4985.47013594622,0.0,1.0
2021-10-20,33.79,33.79,33.79,33.79,261,28.1003267856124,28.1003267856124,28.1003267856124,28.1003267856124,313.846528095022,0.0,1.0
2021-10-21,33.795,33.795,33.31,33.31,475,28.1044848688894,28.1044848688894,27.7011507910254,27.7011507910254,571.176631590556,0.0,1.0
2021-10-22,33.659,33.659,33.659,33.659,578,27.9913850037564,27.9913850037564,27.9913850037564,27.9913850037564,695.031774861772,0.0,1.0
2021-10-25,34.08,34.08,33.49,33.5,3135,28.3414956156754,28.3414956156754,27.8508417889956,27.8591579555495,3769.76576849767,0.0,1.0
2021-10-26,33.9,34.1,33.9,34.1,1171,28.1918046177053,28.3581279487832,28.1918046177053,28.3581279487832,1408.10070651061,0.0,1.0
2021-10-27,33.9,33.9,33.9,33.9,149,28.1918046177053,28.1918046177053,28.1918046177053,28.1918046177053,179.169090751564,0.0,1.0
2021-10-28,33.8,33.8,33.75,33.8,1518,28.1086429521663,28.1086429521663,28.0670621193968,28.1086429521663,1825.36026685151,0.0,1.0
2021-10-29,33.82,33.82,33.82,33.82,600,28.1252752852741,28.1252752852741,28.1252752852741,28.1252752852741,721.486271482809,0.0,1.0
2021-11-01,33.76,33.82,33.76,33.82,1276,28.0753782859507,28.1252752852741,28.0753782859507,28.1252752852741,1534.36080402011,0.0,1.0
2021-11-02,33.79,33.87,33.72,33.75,2270,28.1003267856124,28.1668561180436,28.0421136197352,28.0670621193968,2729.62306044329,0.0,1.0
2021-11-03,34.05,34.69,33.85,33.85,4924,28.3165471160137,28.848781775463,28.1502237849358,28.1502237849358,5920.99733463558,0.0,1.0
2021-11-04,33.99,34.71,33.57,34.08,4533,28.2666501166903,28.8654141085708,27.9173711214267,28.3414956156754,5450.82878105262,0.0,1.0
2021-11-05,33.995,33.995,33.95,33.98,1228,28.2708081999673,28.2708081999673,28.2333854504747,28.2583339501364,1476.64190230148,0.0,1.0
2021-11-08,33.995,33.995,33.995,33.995,325,28.2708081999673,28.2708081999673,28.2708081999673,28.2708081999673,390.805063719854,0.0,1.0
2021-11-09,33.5,33.63,33.5,33.63,1953,27.8591579555495,27.9672681207501,27.8591579555495,27.9672681207501,2348.43781367654,0.0,1.0
2021-11-10,33.41,33.41,32.94,33.07,5993,27.7843124565644,27.7843124565644,27.3934526285313,27.501562793732,7206.44537499412,0.0,1.0
2021-11-11,33.38,33.73,33.36,33.5,3149,27.7593639569027,28.050429786289,27.7427316237949,27.8591579555495,3786.60044816561,0.0,1.0
2021-11-12,33.705,34.0,33.15,33.15,2718,28.0296393699043,28.2749662832442,27.5680921261631,27.5680921261631,3268.33280981712,0.0,1.0
2021-11-15,34.0,34.0,33.74,34.0,1915,28.2749662832442,28.2749662832442,28.0587459528429,28.2749662832442,2302.7436831493,0.0,1.0
2021-11-16,33.76,33.765,33.35,33.375,1833,28.0753782859507,28.0795363692277,27.734415457241,27.7552058736258,2204.14055937998,0.0,1.0
2021-11-17,33.52,33.6411,33.2618,33.2618,1891,27.8757902886572,27.9764990656249,27.6610668682357,27.6610668682357,2273.88423228999,0.0,1.0
2021-11-18,33.2389,33.31,33.0,33.31,1386,27.6420228468272,27.7011507910254,27.4433496278547,27.7011507910254,1666.63328712529,0.0,1.0
2021-11-19,33.05,33.08,33.0046,33.08,1399,27.4849304606242,27.5098789602858,27.4471750644695,27.5098789602858,1682.26548967408,0.0,1.0
2021-11-22,33.72,33.75,33.48,33.48,2482,28.0421136197352,28.0670621193968,27.8425256224417,27.8425256224417,2984.54820970055,0.0,1.0
2021-11-23,33.7,34.0,33.36,33.36,3645,28.0254812866274,28.2749662832442,27.7427316237949,27.7427316237949,4383.02909925806,0.0,1.0
2021-11-24,33.7,33.7,33.7,33.7,506,28.0254812866274,28.0254812866274,28.0254812866274,28.0254812866274,608.453422283834,0.0,1.0
2021-11-26,33.9,34.0,33.56,33.56,1622,28.1918046177053,28.2749662832442,27.9090549548728,27.9090549548728,1950.41788724186,0.0,1.0
2021-11-29,33.95,33.95,33.87,33.9,2434,28.2333854504747,28.2333854504747,28.1668561180436,28.1918046177053,2926.82930798193,0.0,1.0
2021-11-30,34.285,34.285,33.8,33.8,1302,28.5119770300302,28.5119770300302,28.1086429521663,28.1086429521663,1565.6252091177,0.0,1.0
2021-12-01,34.79,34.79,34.79,34.79,1375,28.931943441002,28.931943441002,28.931943441002,28.931943441002,1653.40603881477,0.0,1.0
2021-12-02,34.2603,34.3,34.2603,34.3,909,28.4914360986421,28.5244512798611,28.4914360986421,28.5244512798611,1093.05170129646,0.0,1.0
2021-12-03,34.35,34.35,34.03,34.1502,814,28.5660321126306,28.5660321126306,28.2999147829059,28.3998751048837,978.816374978342,0.0,1.0
2021-12-06,33.13,34.15,33.13,34.15,6597,27.5514597930553,28.3997087815527,27.5514597930553,28.3997087815527,7932.74155495349,0.0,1.0
2021-12-07,33.47,33.6,33.47,33.6,612,27.8342094558878,27.9423196210884,27.8342094558878,27.9423196210884,735.915996912464,0.0,1.0
2021-12-08,34.12,34.12,33.39,33.4,4229,28.374760281891,28.374760281891,27.7676801234566,27.7759962900105,5085.27573683466,0.0,1.0
2021-12-09,33.17,33.47,33.11,33.47,2222,27.8009447896722,28.0523853515323,27.7506566773001,28.0523853515323,2651.12356999393,0.26,1.0
2021-12-10,33.16,33.16,33.16,33.16,533,27.7925634376102,27.7925634376102,27.7925634376102,27.7925634376102,635.935581821227,0.0,1.0
2021-12-13,31.77,33.11,31.77,33.06,11207,26.6275555009914,27.7506566773001,26.6275555009914,27.7087499169901,13371.3509671116,0.0,1.0
2021-12-14,31.57,33.31,31.51,33.31,12233,26.4599284597513,27.9182837185403,26.4096403473793,27.9182837185403,14595.4971339945,0.0,1.0
2021-12-15,31.32,32.3525,31.32,31.85,2310,26.2503946582012,27.1157692586032,26.2503946582012,26.6946063174875,2756.11856286498,0.0,1.0
2021-12-16,31.73,32.0,31.6501,31.99,6383,26.5940300927434,26.8203265984175,26.527063089768,26.8119452463555,7615.71635790787,0.0,1.0
2021-12-17,32.01,32.175,31.61,31.81,4282,26.8287079504795,26.9670002595026,26.4934538679993,26.6610809092394,5108.96090311163,0.0,1.0
2021-12-20,32.01,32.01,32.01,32.01,206,26.8287079504795,26.8287079504795,26.8287079504795,26.8287079504795,245.783733311769,0.0,1.0
2021-12-21,32.067,32.067,31.6101,32.0,1449,26.876481657233,26.876481657233,26.4935376815199,26.8203265984175,1728.83800761531,0.0,1.0
2021-12-22,32.05,32.79,31.8006,32.49,3359,26.8622333587276,27.482453411316,26.6532024383012,27.2310128494558,4007.70660288462,0.0,1.0
2021-12-23,32.13,32.425,32.05,32.05,4579,26.9292841752236,27.1765340610528,26.8622333587276,26.8622333587276,5463.31900405141,0.0,1.0
2021-12-27,31.835,32.82,31.75,32.13,5621,26.6820342893944,27.507597467502,26.6107927968674,26.9292841752236,6706.55516963814,0.0,1.0
2021-12-28,32.0,32.0,31.61,31.62,2185,26.8203265984175,26.8203265984175,26.4934538679993,26.5018352200613,2606.97794799134,0.0,1.0
2021-12-29,33.0,33.54,31.63,31.63,1563,27.6584618046181,28.1110548159664,26.5102165721233,26.5102165721233,1864.85424838007,0.0,1.0
2021-12-30,32.1805,33.0,31.61,31.75,6644,26.9716100031367,27.6584618046181,26.4934538679993,26.6107927968674,7927.12196176406,0.0,1.0
2021-12-31,32.3,32.5,31.25,31.62,9076,27.0717671602777,27.2393942015178,26.1917251937671,26.5018352200613,10828.8017647457,0.0,1.0
2022-01-03,31.83,32.31,31.7,31.7,3079,26.6778436133634,27.0801485123397,26.5688860365574,26.5688860365574,3673.63162556766,0.0,1.0
2022-01-04,32.5,32.78,31.76,32.0712,5742,27.2393942015178,27.474072059254,26.6191741489294,26.880001825099,6850.92328483582,0.0,1.0
2022-01-05,32.6,32.88,32.6,32.88,876,27.3232077221379,27.557885579874,27.3232077221379,27.557885579874,1045.17742903451,0.0,1.0
2022-01-06,32.6356,33.99,32.6356,33.99,2850,27.3530453354786,28.4882156587566,27.3530453354786,28.4882156587566,3400.40601911913,0.0,1.0
2022-01-07,32.79,32.876,32.58,32.61,3142,27.482453411316,27.5545330390492,27.3064450180139,27.3315890741999,3748.79849546397,0.0,1.0
2022-01-10,32.5,32.8,32.2,32.8,1534,27.2393942015178,27.490834763378,26.9879536396577,27.490834763378,1830.25362572939,0.0,1.0
2022-01-11,33.05,33.54,32.4304,32.7,4255,27.7003685649281,28.1110548159664,27.1810599911663,27.4070212427579,5076.74653029892,0.0,1.0
2022-01-12,32.99,33.8,32.8,33.77,5016,27.6500804525561,28.3289699695785,27.490834763378,28.3038259133925,5984.71459364967,0.0,1.0
2022-01-13,33.1,33.395,32.55,33.37,3085,27.7422753252381,27.9895252110673,27.2813009618278,27.9685718309123,3680.79037508159,0.0,1.0
2022-01-14,33.95,33.95,33.3,33.3,1307,28.4546902505086,28.4546902505086,27.9099023664782,27.9099023664782,1559.41426911885,0.0,1.0
2022-01-18,33.95,34.0,33.7499,33.99,2633,28.4546902505086,28.4965970108186,28.2869793957479,28.4882156587566,3141.49791169849,0.0,1.0
2022-01-19,33.96,34.0647,33.53,34.0647,788,28.4630716025706,28.5508243586598,28.1026734639044,28.5508243586598,940.182436163466,0.0,1.0
2022-01-20,33.8,33.81,33.766,33.766,739,28.3289699695785,28.3373513216405,28.3004733725677,28.3004733725677,881.719315132997,0.0,1.0
2022-01-21,33.7,33.7,33.08,33.5001,1328,28.2451564489585,28.2451564489585,27.7255126211141,28.077613221239,1584.46989241762,0.0,1.0
2022-01-24,33.85,34.2692,33.4499,34.2692,1844,28.3708767298886,28.7222230083278,28.0355388338877,28.7222230083278,2200.12235061603,0.0,1.0
2022-01-25,33.85,33.85,33.37,33.825,1268,28.3708767298886,28.3708767298886,27.9685718309123,28.3499233497335,1512.88239727826,0.0,1.0
2022-01-26,33.5,33.795,33.3001,33.3001,1520,28.0775294077184,28.3247792935475,27.9099861799989,27.9099861799989,1813.54987686354,0.0,1.0
2022-01-27,33.6,33.6,33.0,33.0,1010,28.1613429283384,28.1613429283384,27.6584618046181,27.6584618046181,1205.05616817906,0.0,1.0
2022-01-28,33.835,33.9,33.65,33.75,1321,28.3583047017955,28.4127834901986,28.2032496886484,28.2870632092685,1576.1180179847,0.0,1.0
2022-01-31,33.7644,34.03,33.7644,34.03,1626,28.2991323562378,28.5217410670047,28.2991323562378,28.5217410670047,1940.02111827639,0.0,1.0
2022-02-01,33.1,33.85,33.1,33.2001,1925,27.7422753252381,28.3708767298886,27.7422753252381,27.8261726593788,2296.76546905416,0.0,1.0
2022-02-02,33.7,33.71,33.5,33.5,1653,28.2451564489585,28.2535378010205,28.0775294077184,28.0775294077184,1972.2354910891,0.0,1.0
2022-02-03,33.49,33.49,33.15,33.15,731,28.0691480556564,28.0691480556564,27.7841820855482,27.7841820855482,872.174315781082,0.0,1.0
2022-02-04,33.47,33.47,33.3166,33.3166,1123,28.0523853515323,28.0523853515323,27.9238154109012,27.9238154109012,1339.87928402484,0.0,1.0
2022-02-07,33.4,33.54,33.27,33.4145,1264,27.9937158870983,28.1110548159664,27.8847583102922,28.0058688475882,1508.10989760231,0.0,1.0
2022-02-08,33.9,33.94,33.565,33.565,2300,28.4127834901986,28.4463088984466,28.1320081961214,28.1320081961214,2744.18731367509,0.0,1.0
2022-02-09,33.7,33.7,33.7,33.7,252,28.2451564489585,28.2451564489585,28.2451564489585,28.2451564489585,300.66747958527,0.0,1.0
2022-02-10,33.72,33.73,33.36,33.7,985,28.2619191530825,28.2703005051445,27.9601904788503,28.2451564489585,1175.22804520433,0.0,1.0
2022-02-11,33.79,33.79,33.75,33.79,971,28.3205886175165,28.3205886175165,28.2870632092685,28.3205886175165,1158.52429633848,0.0,1.0
2022-02-14,33.36,33.71,33.36,33.51,1892,27.9601904788503,28.2535378010205,27.9601904788503,28.0859107597804,2257.39234672751,0.0,1.0
2022-02-15,33.74,33.89,33.25,33.25,3033,28.2786818572065,28.4044021381366,27.8679956061682,27.8679956061682,3618.74787929415,0.0,1.0
2022-02-16,33.38,33.63,33.31,33.32,2851,27.9769531829743,28.1864869845244,27.9182837185403,27.9266650706023,3401.59914403812,0.0,1.0
2022-02-17,32.65,33.0825,32.2,33.0,8746,27.3651144824479,27.7276079591296,26.9879536396577,27.6584618046181,10435.0705414793,0.0,1.0
2022-02-18,32.65,32.65,32.65,32.65,85,27.3651144824479,27.3651144824479,27.3651144824479,27.3651144824479,101.415618114079,0.0,1.0
2022-02-22,32.5,32.5,32.3,32.5,1029,27.2393942015178,27.2393942015178,27.0717671602777,27.2393942015178,1227.72554163986,0.0,1.0
2022-02-23,32.29,32.29,31.7,32.24,6124,27.0633858082157,27.0633858082157,26.5688860365574,27.0214790479057,7306.69700388968,0.0,1.0
2022-02-24,32.2,32.2,32.05,32.0642,2214,26.9879536396577,26.9879536396577,26.8622333587276,26.8741348786556,2641.57857064202,0.0,1.0
2022-02-25,32.2,32.2,32.2,32.2,1646,26.9879536396577,26.9879536396577,26.9879536396577,26.9879536396577,1963.88361665617,0.0,1.0
2022-02-28,32.42,32.42,32.09,32.09,920,27.1723433850218,27.1723433850218,26.8957587669756,26.8957587669756,1097.67492547003,0.0,1.0
2022-03-01,31.91,32.45,31.88,32.1,2915,26.7448944298595,27.1974874412078,26.7197503736735,26.9041401190376,3477.95913885343,0.0,1.0
2022-03-02,32.2,32.2,32.2,32.2,617,26.9879536396577,26.9879536396577,26.9879536396577,26.9879536396577,736.158075016316,0.0,1.0
2022-03-03,31.75,32.0651,31.75,32.0651,14045,26.6107927968674,26.8748892003412,26.6107927968674,26.8748892003412,16757.4394872029,0.0,1.0
2022-03-04,32.715,33.34,32.6,32.6,1499,27.4195932708509,27.9434277747263,27.3232077221379,27.3232077221379,1788.49425356477,0.0,1.0
2022-03-07,32.5,32.5,32.5,32.5,560,27.2393942015178,27.2393942015178,27.2393942015178,27.2393942015178,668.149954633935,0.0,1.0
2022-03-08,33.87,33.87,33.0,33.3,1240,28.3876394340126,28.3876394340126,27.6584618046181,27.9099023664782,1479.47489954657,0.0,1.0
2022-03-09,32.7,32.82,32.66,32.66,644,27.6291270724011,27.7305183644099,27.5953299750648,27.5953299750648,762.195633065648,0.265,1.0
2022-03-10,32.98,32.98,32.98,32.98,348,27.865706753755,27.865706753755,27.865706753755,27.865706753755,411.869689917462,0.0,1.0
2022-03-11,32.92,32.95,32.92,32.95,569,27.8150111077506,27.8403589307528,27.8150111077506,27.8403589307528,673.430613686885,0.0,1.0
2022-03-14,32.38,33.35,32.38,33.35,4428,27.3587502937109,28.1783299041155,27.3587502937109,28.1783299041155,5240.6867441222,0.0,1.0
2022-03-15,33.22,33.31,32.55,33.31,3109,28.0684893377726,28.1445328067792,27.5023879573901,28.1445328067792,3679.60593664767,0.0,1.0
2022-03-16,32.66,32.66,32.66,32.66,432,27.5953299750648,27.5953299750648,27.5953299750648,27.5953299750648,511.286511621678,0.0,1.0
2022-03-17,32.76,33.39,32.6,33.39,7951,27.6798227184055,28.2121270014517,27.5446343290604,28.2121270014517,9410.27558774064,0.0,1.0
2022-03-18,32.75,32.99,32.43,32.99,4104,27.6713734440714,27.874156028089,27.4009966653812,27.874156028089,4857.22186040594,0.0,1.0
2022-03-21,32.83,33.89,32.36,32.99,6547,27.7389676387439,28.6345907181551,27.3418517450428,27.874156028089,7748.59442497021,0.0,1.0
2022-03-22,32.91,32.97,32.7,32.7,1541,27.8065618334165,27.8572574794209,27.6291270724011,27.6291270724011,1823.82526483566,0.0,1.0
2022-03-23,32.8,33.57,32.2,32.2,1362,27.7136198157417,28.3642139394649,27.2066633556977,27.2066633556977,1611.97275191835,0.0,1.0
2022-03-24,33.46,34.65,32.95,33.3499,10978,28.2712719217902,29.2767355675443,27.8403589307528,28.1782454113721,12992.8317698675,0.0,1.0
2022-03-25,34.49,37.11,33.51,33.51,21985,29.1415471781992,31.3552570537249,28.3135182934605,28.3135182934605,26019.9860138948,0.0,1.0
2022-03-28,34.33,35.44,34.19,34.2,12268,29.0063587888541,29.9442282399356,28.8880689481771,28.8965182225112,14519.5901031823,0.0,1.0
2022-03-29,34.11,35.64,34.11,34.47,9898,28.8204747535046,30.1132137266169,28.8204747535046,29.124648629531,11714.6154908133,0.0,1.0
2022-03-30,33.65,34.55,33.08,34.55,12242,28.4318081341375,29.1922428242036,27.9501994970956,29.1922428242036,14488.8182297976,0.0,1.0
2022-03-31,33.21,33.54,33.2,33.2,3760,28.0600400634385,28.3388661164627,28.0515907891045,28.0515907891045,4450.08630485535,0.0,1.0
2022-04-01,32.84,33.965,32.84,33.4,9416,27.747416913078,28.6979602756606,27.747416913078,28.2205762757858,11144.1522996058,0.0,1.0
2022-04-04,32.62,33.44,32.45,32.45,5016,27.5615328777285,28.2543733731221,27.4178952140494,27.4178952140494,5936.60449605171,0.0,1.0
2022-04-05,33.57,34.4,32.34,32.34,11430,28.3642139394649,29.0655037091926,27.3249531963746,27.3249531963746,13527.7889533236,0.0,1.0
2022-04-06,32.78,33.86,32.78,33.46,9166,27.6967212670736,28.6092428951529,27.6967212670736,28.2712719217902,10848.2689016766,0.0,1.0
2022-04-07,33.48,33.48,32.4723,33.3,1738,28.2881704704583,28.2881704704583,27.4367370958143,28.1360835324451,2056.98138240388,0.0,1.0
2022-04-08,33.48,33.48,33.48,33.48,63,28.2881704704583,28.2881704704583,28.2881704704583,28.2881704704583,74.5626162781614,0.0,1.0
2022-04-11,32.26,32.98,32.26,32.61,3227,27.2573590017021,27.865706753755,27.2573590017021,27.5530836033945,3819.26290047026,0.0,1.0
2022-04-12,32.15,32.2,32.15,32.2,741,27.1644169840274,27.2066633556977,27.1644169840274,27.2066633556977,876.998391462182,0.0,1.0
2022-04-13,32.2,32.2,32.2,32.2,1456,27.2066633556977,27.2066633556977,27.2066633556977,27.2066633556977,1723.22490953973,0.0,1.0
2022-04-14,32.2,32.2,32.2,32.2,768,27.2066633556977,27.2066633556977,27.2066633556977,27.2066633556977,908.953798438538,0.0,1.0
2022-04-18,32.4693,32.4693,32.4693,32.4693,447,27.4342023135141,27.4342023135141,27.4342023135141,27.4342023135141,529.039515497431,0.0,1.0
2022-04-19,32.5,32.6152,32.5,32.6152,2066,27.4601415857197,27.5574772260482,27.4601415857197,27.5574772260482,2445.18040048701,0.0,1.0
2022-04-20,31.9384,32.4,31.6,32.22,7369,26.9856303391185,27.375648842379,26.6997068956536,27.2235619043658,8721.45903736144,0.0,1.0
2022-04-21,32.1,32.1,31.75,31.75,4081,27.122170612357,27.122170612357,26.8264460106646,26.8264460106646,4830.00058779645,0.0,1.0
2022-04-22,31.77,31.84,31.55,31.55,903,26.8433445593328,26.9024894796713,26.6574605239833,26.6574605239833,1068.73083332031,0.0,1.0
2022-04-25,31.8,31.8,31.8,31.8,341,26.868692382335,26.868692382335,26.868692382335,26.868692382335,403.584954775444,0.0,1.0
2022-04-26,31.1233,31.6,31.1233,31.6,1020,26.2969299881486,26.6997068956536,26.2969299881486,26.6997068956536,1207.20426355118,0.0,1.0
2022-04-27,31.02,31.29,31.0,31.2,1476,26.2096489842777,26.4377793912975,26.1927504356096,26.3617359222909,1746.89558137407,0.0,1.0
2022-04-28,31.145,31.5,30.8,31.5,2212,26.3152649134536,26.615214152313,26.0237649489282,26.615214152313,2617.97630487766,0.0,1.0
2022-04-29,30.54,30.88,30.25,30.62,2900,25.8040838162425,26.0913591436008,25.5590548605545,25.871678010915,3432.24741597885,0.0,1.0
2022-05-02,30.8,30.83,30.69,30.83,1986,26.0237649489282,26.0491127719304,25.9308229312535,26.0491127719304,2350.49771314966,0.0,1.0
2022-05-03,30.5,31.29,30.5,31.29,1635,25.7702867189062,26.4377793912975,25.7702867189062,26.4377793912975,1935.07742245704,0.0,1.0
2022-05-04,30.75,30.75,30.4333,30.4333,917,25.9815185772579,25.9815185772579,25.713930059098,25.713930059098,1085.30030360435,0.0,1.0
2022-05-05,30.61,30.7,30.2159,30.2159,1357,25.8632287365809,25.9392722055875,25.5302428350753,25.5302428350753,1606.05508395976,0.0,1.0
2022-05-06,31.13,31.15,30.654,30.654,2921,26.3025910019525,26.3194895506206,25.9004055436508,25.9004055436508,3457.1016214049,0.0,1.0
2022-05-09,30.3101,30.3101,30.3101,30.3101,286,25.6098349993023,25.6098349993023,25.6098349993023,25.6098349993023,338.490607231017,0.0,1.0
2022-05-10,30.35,30.4,29.92,30.35,2504,25.6435476038952,25.6857939755655,25.2802288075303,25.6435476038952,2963.56811365898,0.0,1.0
2022-05-11,30.35,30.35,30.35,30.35,126,25.6435476038952,25.6435476038952,25.6435476038952,25.6435476038952,149.125232556323,0.0,1.0
2022-05-12,29.62,30.4,28.1,30.0,5103,25.0267505775082,25.6857939755655,23.74246087873,25.3478230022028,6039.57191853108,0.0,1.0
2022-05-13,30.0,30.35,30.0,30.24,5351,25.3478230022028,25.6435476038952,25.3478230022028,25.5506055862204,6333.08824927685,0.0,1.0
2022-05-16,28.76,29.86,28.76,29.86,4838,24.3001129847784,25.2295331615259,24.3001129847784,25.2295331615259,5725.93551672611,0.0,1.0
2022-05-17,30.22,30.22,28.5,28.5,5463,25.5337070375523,25.5337070375523,24.0804318520927,24.0804318520927,6465.64401154913,0.0,1.0
2022-05-18,30.22,30.22,30.22,30.22,282,25.5337070375523,25.5337070375523,25.5337070375523,25.5337070375523,333.756472864151,0.0,1.0
2022-05-19,29.06,30.12,28.75,29.02,6481,24.5535912148005,25.4492142942116,24.2916637104444,24.5197941174642,7670.48120791687,0.0,1.0
2022-05-20,29.03,30.1999,29.03,30.19,5951,24.5282433917983,25.5167239961408,24.5282433917983,25.5083592145501,7043.20840430694,0.0,1.0
2022-05-23,29.34,29.7599,29.1294,29.21,5347,24.7901708961544,25.1449559254419,24.6122291786789,24.6803303298115,6328.35411490997,0.0,1.0
2022-05-24,29.4,29.6499,29.19,29.25,5342,24.8408665421588,25.0520139077671,24.6634317811433,24.7141274271477,6322.43644695138,0.0,1.0
2022-05-25,29.4,29.5,29.4,29.4,2952,24.8408665421588,24.9253592854994,24.8408665421588,24.8408665421588,3493.79116274813,0.0,1.0
2022-05-26,29.4,29.4,29.4,29.4,931,24.8408665421588,24.8408665421588,24.8408665421588,24.8408665421588,1101.86977388838,0.0,1.0
2022-05-27,29.5,29.5,29.5,29.5,1072,24.9253592854994,24.9253592854994,24.9253592854994,24.9253592854994,1268.74801032046,0.0,1.0
2022-05-31,30.29,30.29,30.0,30.01,1998,25.5928519578908,25.5928519578908,25.3478230022028,25.3562722765369,2364.70011625026,0.0,1.0
2022-06-01,30.29,30.29,30.29,30.29,107,25.5928519578908,25.5928519578908,25.5928519578908,25.5928519578908,126.638094313702,0.0,1.0
2022-06-02,30.35,30.35,29.5941,29.5941,1198,25.6435476038952,25.6435476038952,25.004866956983,25.004866956983,1417.87324287678,0.0,1.0
2022-06-03,29.99,30.03,29.99,30.03,596,25.3393737278687,25.373170825205,25.3393737278687,25.373170825205,705.386020663242,0.0,1.0
2022-06-06,30.1463,30.1463,30.1463,30.1463,480,25.4714358857102,25.4714358857102,25.4714358857102,25.4714358857102,568.096124024087,0.0,1.0
2022-06-07,30.0,30.3,30.0,30.3,744,25.3478230022028,25.6013012322248,25.3478230022028,25.6013012322248,880.548992237334,0.0,1.0
2022-06-08,30.0254,30.249,29.95,30.0137,2375,25.3692841590114,25.5582099331211,25.3055766305325,25.3593985080405,2810.8922803275,0.0,1.0
2022-06-09,29.94,29.94,29.94,29.94,352,25.5210331260512,25.5210331260512,25.5210331260512,25.5210331260512,412.948799836876,0.265,1.0
2022-06-10,30.3,30.3,30.3,30.3,621,25.8278992558234,25.8278992558234,25.8278992558234,25.8278992558234,728.526149712215,0.0,1.0
2022-06-13,29.1801,30.29,29.1801,30.26,962,24.8732898704571,25.819375196663,24.8732898704571,25.793803019182,1128.57029955419,0.0,1.0
2022-06-14,28.98,29.725,28.98,29.15,1510,24.7027234466588,25.3377658541039,24.7027234466588,24.8476324523845,1771.45649930023,0.0,1.0
2022-06-15,29.12,29.59,29.12,29.59,351,24.8220602749035,25.2226910554394,24.8220602749035,25.2226910554394,411.77564983734,0.0,1.0
2022-06-16,29.19,29.19,29.0,29.0,886,24.8817286890259,24.8817286890259,24.7197715649794,24.7197715649794,1039.41089958941,0.0,1.0
2022-06-17,30.2999,30.2999,30.2999,30.2999,937,25.8278140152318,25.8278140152318,25.8278140152318,25.8278140152318,1099.24154956577,0.0,1.0
2022-06-21,30.2999,30.2999,30.2999,30.2999,129,25.8278140152318,25.8278140152318,25.8278140152318,25.8278140152318,151.336349940219,0.0,1.0
2022-06-22,30.0,30.3,29.55,29.55,1702,25.5721774810132,25.8278992558234,25.188594818798,25.188594818798,1996.70129921126,0.0,1.0
2022-06-23,29.11,30.29,29.1,29.6466,8127,24.8135362157432,25.819375196663,24.8050121565828,25.2709372302869,9534.19004623377,0.0,1.0
2022-06-24,28.95,30.3,28.77,30.3,7543,24.6771512691778,25.8278992558234,24.5237182042917,25.8278992558234,8849.07044650441,0.0,1.0
2022-06-27,28.33,30.3,28.1,29.52,14783,24.1486596012368,25.8278992558234,23.9526062405491,25.163022641317,17342.6764431493,0.0,1.0
2022-06-28,28.14,29.0,27.5,29.0,16749,23.9867024771904,24.7197715649794,23.4411626909288,24.7197715649794,19649.0893422382,0.0,1.0
2022-06-29,27.4,27.6199,26.86,27.25,8813,23.3559220993254,23.5433661602612,22.8956229046672,23.2280612119203,10338.9709459159,0.0,1.0
2022-06-30,27.04,27.8073,26.6,27.0,6843,23.0490559695533,23.703107028926,22.6739973664984,23.0149597329119,8027.8654468288,0.0,1.0
2022-07-01,27.55,27.55,27.1,27.1,1864,23.4837829867305,23.4837829867305,23.1002003245153,23.1002003245153,2186.75159913618,0.0,1.0
2022-07-05,27.4399,27.4399,26.94,27.3,1304,23.3899330953752,23.3899330953752,22.9638153779499,23.270681507722,1529.7875993957,0.0,1.0
2022-07-06,26.9,27.2,26.5,27.07,3562,22.9297191413085,23.1854409161187,22.588756774895,23.0746281470343,4178.7602983493,0.0,1.0
2022-07-07,26.2001,27.3899,26.2001,26.5,7149,22.3331202406765,23.3473127995735,22.3331202406765,22.588756774895,8386.849346687,0.0,1.0
2022-07-08,26.38,26.5,26.1712,26.5,3803,22.486468064971,22.588756774895,22.3084857097031,22.588756774895,4461.4894482376,0.0,1.0
2022-07-11,27.13,27.13,27.13,27.13,535,23.1257725019963,23.1257725019963,23.1257725019963,23.1257725019963,627.63524975207,0.0,1.0
2022-07-12,26.39,26.75,25.815,26.5,9730,22.4949921241313,22.8018582539035,22.0048587224119,22.588756774895,11414.7494954909,0.0,1.0
2022-07-13,26.5,26.54,26.5,26.54,3504,22.588756774895,22.6228530115364,22.588756774895,22.6228530115364,4110.71759837618,0.0,1.0
2022-07-14,26.26,26.5,26.14,26.27,3797,22.3841793550469,22.588756774895,22.2818906451229,22.3927034142072,4454.4505482404,0.0,1.0
2022-07-15,26.45,26.45,26.06,26.06,1901,22.5461364790933,22.5461364790933,22.2136981718402,22.2136981718402,2230.15814911904,0.0,1.0
2022-07-18,26.2899,26.5755,26.2899,26.4,2595,22.4096662919363,22.6531134215556,22.4096662919363,22.5035161832916,3044.32424879743,0.0,1.0
2022-07-19,26.8,26.89,26.25,26.39,6321,22.8444785497051,22.9211950821482,22.3756552958866,22.4949921241313,7415.48114707074,0.0,1.0
2022-07-20,26.7,27.006,26.3,26.79,6759,22.7592379581018,23.0200741684081,22.4182755916883,22.8359544905448,7929.32084686773,0.0,1.0
2022-07-21,26.14,26.5,26.14,26.5,2592,22.2818906451229,22.588756774895,22.2818906451229,22.588756774895,3040.80479879881,0.0,1.0
2022-07-22,26.5,26.53,26.2,26.406,4715,22.588756774895,22.614328952376,22.3330350000849,22.5086306187878,5531.40224781498,0.0,1.0
2022-07-25,26.5,26.5,26.5,26.5,452,22.588756774895,22.588756774895,22.588756774895,22.588756774895,530.263799790534,0.0,1.0
2022-07-26,27.075,27.075,27.075,27.075,866,23.0788901766144,23.0788901766144,23.0788901766144,23.0788901766144,1015.94789959868,0.0,1.0
2022-07-27,26.99,26.99,26.089,26.67,1304,23.0064356737516,23.0064356737516,22.2384179434051,22.7336657806208,1529.7875993957,0.0,1.0
2022-07-28,27.4,27.4,27.4,27.4,398,23.3559220993254,23.3559220993254,23.3559220993254,23.3559220993254,466.913699815559,0.0,1.0
2022-07-29,27.2,27.6,27.2,27.4,2626,23.1854409161187,23.5264032825322,23.1854409161187,23.3559220993254,3080.69189878305,0.0,1.0
2022-08-01,27.3,27.55,26.8,26.8,3893,23.270681507722,23.4837829867305,22.8444785497051,22.8444785497051,4567.07294819591,0.0,1.0
2022-08-02,27.27,27.4,27.27,27.4,614,23.245109330241,23.3559220993254,23.245109330241,23.3559220993254,720.314099715461,0.0,1.0
2022-08-03,27.27,27.27,27.27,27.27,87,23.245109330241,23.245109330241,23.245109330241,23.245109330241,102.064049959683,0.0,1.0
2022-08-04,27.31,27.5,27.11,27.11,4600,23.2792055668824,23.4411626909288,23.1087243836756,23.1087243836756,5396.48999786826,0.0,1.0
2022-08-05,27.31,27.31,27.31,27.31,135,23.2792055668824,23.2792055668824,23.2792055668824,23.2792055668824,158.375249937438,0.0,1.0
2022-08-08,27.1,27.3,27.1,27.3,3320,23.1002003245153,23.270681507722,23.1002003245153,23.270681507722,3894.85799846144,0.0,1.0
2022-08-09,26.8,26.8,26.8,26.8,183,22.8444785497051,22.8444785497051,22.8444785497051,22.8444785497051,214.686449915195,0.0,1.0
2022-08-10,28.5,28.7,26.96,26.96,6100,24.2935686069626,24.4640497901693,22.9808634962706,22.9808634962706,7156.21499717313,0.0,1.0
2022-08-11,28.3,28.9,28.1,28.47,6772,24.1230874237558,24.6345309733761,23.9526062405491,24.2679964294815,7944.57179686172,0.0,1.0
2022-08-12,28.0001,28.6,28.0,28.32,3342,23.8674508895373,24.3788091985659,23.8673656489457,24.1401355420765,3920.66729845125,0.0,1.0
2022-08-15,28.2,28.2,28.2,28.2,594,24.0378468321524,24.0378468321524,24.0378468321524,24.0378468321524,696.851099724729,0.0,1.0
2022-08-16,29.02,29.02,29.02,29.02,231,24.7368196833001,24.7368196833001,24.7368196833001,24.7368196833001,270.99764989295,0.0,1.0
2022-08-17,28.43,28.4351,28.4,28.4,455,24.2339001928402,24.238247463012,24.2083280153592,24.2083280153592,533.783249789144,0.0,1.0
2022-08-18,28.43,28.43,28.43,28.43,242,24.2339001928402,24.2339001928402,24.2339001928402,24.2339001928402,283.902299887852,0.0,1.0
2022-08-19,28.19,28.19,28.19,28.19,473,24.0293227729921,24.0293227729921,24.0293227729921,24.0293227729921,554.899949780802,0.0,1.0
2022-08-22,28.19,28.19,28.19,28.19,83,24.0293227729921,24.0293227729921,24.0293227729921,24.0293227729921,97.3714499615361,0.0,1.0
2022-08-23,28.19,28.19,28.19,28.19,86,24.0293227729921,24.0293227729921,24.0293227729921,24.0293227729921,100.890899960146,0.0,1.0
2022-08-24,28.35,28.35,28.35,28.35,262,24.1657077195575,24.1657077195575,24.1657077195575,24.1657077195575,307.365299878584,0.0,1.0
2022-08-25,28.35,28.35,28.35,28.35,72,24.1657077195575,24.1657077195575,24.1657077195575,24.1657077195575,84.4667999666337,0.0,1.0
2022-08-26,28.35,28.35,28.35,28.35,141,24.1657077195575,24.1657077195575,24.1657077195575,24.1657077195575,165.414149934658,0.0,1.0
2022-08-29,28.0,28.0,28.0,28.0,1089,23.8673656489457,23.8673656489457,23.8673656489457,23.8673656489457,1277.56034949533,0.0,1.0
2022-08-30,28.14,28.14,27.3301,27.3301,1931,23.9867024771904,23.9867024771904,23.2963389257947,23.2963389257947,2265.35264910514,0.0,1.0
2022-08-31,27.33,27.9293,27.33,27.76,2040,23.296253685203,23.8071005506821,23.296253685203,23.6627882290976,2393.22599905463,0.0,1.0
2022-09-01,27.84,27.84,27.84,27.84,358,23.7309807023803,23.7309807023803,23.7309807023803,23.7309807023803,419.987699834095,0.0,1.0
2022-09-02,27.84,27.84,27.84,27.84,80,23.7309807023803,23.7309807023803,23.7309807023803,23.7309807023803,93.8519999629263,0.0,1.0
2022-09-06,27.0,27.33,27.0,27.33,2373,23.0149597329119,23.296253685203,23.0149597329119,23.296253685203,2783.8849489003,0.0,1.0
2022-09-07,25.98,27.7,25.98,27.7,1728,22.1455056985575,23.6116438741355,22.1455056985575,23.6116438741355,2027.20319919921,0.0,1.0
2022-09-08,25.3571,26.8,25.23,25.9,3926,21.840429621209,23.0832198417169,21.7309565897955,22.3080370858384,4558.15093048015,0.265,1.0
2022-09-09,25.5,26.55,25.5,26.39,2211,21.963511416559,22.8678912984173,21.963511416559,22.7300810307056,2567.00756680887,0.0,1.0
2022-09-12,26.38,26.38,26.38,26.38,1102,22.7214678889736,22.7214678889736,22.7214678889736,22.7214678889736,1279.44022551939,0.0,1.0
2022-09-13,25.9428,27.3,25.9428,27.3,681,22.3449013324513,23.5138769283161,22.3449013324513,23.5138769283161,790.652262775594,0.0,1.0
2022-09-14,25.13,26.25,25.13,25.54,3313,21.6448251724756,22.6094970464578,21.6448251724756,21.997963983487,3846.44779232826,0.0,1.0
2022-09-15,24.73,25.4,24.73,25.4,5365,21.3002995031963,21.8773799992392,21.3002995031963,21.8773799992392,6228.85372950229,0.0,1.0
2022-09-16,25.45,25.45,24.05,24.73,4721,21.9204457078991,21.9204457078991,20.7146058654214,21.3002995031963,5481.15907865431,0.0,1.0
2022-09-19,24.01,25.1999,24.01,24.76,2365,20.6801532984934,21.7050310331822,20.6801532984934,21.3261389283922,2745.80411375078,0.0,1.0
2022-09-20,24.3,24.5,24.11,24.45,1655,20.9299344087209,21.1021972433606,20.7662847158133,21.0591315347007,1921.48237135626,0.0,1.0
2022-09-21,24.75,24.75,24.55,24.55,3276,21.3175257866602,21.3175257866602,21.1452629520205,21.1452629520205,3803.49018040066,0.0,1.0
2022-09-22,24.85,25.15,24.01,24.9,2840,21.4036572039801,21.6620514559396,20.6801532984934,21.44672291264,3297.2869695781,0.0,1.0
2022-09-23,24.05,24.85,24.05,24.5,1343,20.7146058654214,21.4036572039801,20.7146058654214,21.1021972433606,1559.24521131809,0.0,1.0
2022-09-26,24.25,24.25,24.0,24.1,3117,20.886868700061,20.886868700061,20.6715401567614,20.7576715740813,3618.88855076583,0.0,1.0
2022-09-27,24.8,24.9382,24.8,24.89,1245,21.3605914953201,21.4796251140562,21.3605914953201,21.438109770908,1445.46559053688,0.0,1.0
2022-09-28,23.55,25.15,23.49,24.46,8869,20.2839487788222,21.6620514559396,20.2322699284302,21.0677446764327,10297.0556807001,0.0,1.0
2022-09-29,23.2975,24.12,23.0,23.6,2092,20.0664669500896,20.7748978575452,19.810225983563,20.3270144874821,2428.84659871739,0.0,1.0
2022-09-30,23.02,23.5,22.9518,23.5,2357,19.827452267027,20.2408830701622,19.7687106404149,20.2408830701622,2736.51598144211,0.0,1.0
2022-10-03,23.25,23.738,23.001,23.5,3368,20.0255545268626,20.4458758433835,19.8110872977362,20.2408830701622,3910.30370195038,0.0,1.0
2022-10-04,22.55,23.39,22.51,23.06,6947,19.4226346056238,20.1461385111104,19.3881820386958,19.8619048339549,8065.58189354192,0.0,1.0
2022-10-05,22.64,22.64,21.9,21.9,696,19.5001528812116,19.5001528812116,18.8627803930448,18.8627803930448,808.067510854353,0.0,1.0
2022-10-06,22.5373,22.5373,22.5373,22.5373,938,19.4116959156241,19.4116959156241,19.4116959156241,19.4116959156241,1089.03351319164,0.0,1.0
2022-10-07,22.75,23.0,22.5,23.0,2342,19.5948974402634,19.810225983563,19.3795688969638,19.810225983563,2719.10073336336,0.0,1.0
2022-10-10,22.75,22.75,22.75,22.75,166,19.5948974402634,19.5948974402634,19.5948974402634,19.5948974402634,192.728745404918,0.0,1.0
2022-10-11,22.07,22.9,21.7701,22.5,7500,19.0092038024885,19.7240945662432,18.7508956819463,19.3795688969638,8707.62403937881,0.0,1.0
2022-10-12,22.45,22.48,22.07,22.48,2165,19.3365031883039,19.3623426134999,19.0092038024885,19.3623426134999,2513.60080603402,0.0,1.0
2022-10-13,22.2,22.9283,21.7701,21.7701,4197,19.1211746450043,19.7484697573447,18.7508956819463,18.7508956819463,4872.78641243638,0.0,1.0
2022-10-14,23.305,23.34,22.92,23.074,5420,20.0729268063885,20.1030728024505,19.7413208497072,19.8739632323797,6292.70963912443,0.0,1.0
2022-10-17,23.305,23.305,23.305,23.305,86,20.0729268063885,20.0729268063885,20.0729268063885,20.0729268063885,99.8474223182104,0.0,1.0
2022-10-18,23.75,23.85,23.4,23.4,1975,20.4562116134618,20.5423430307817,20.1547516528424,20.1547516528424,2293.00766370309,0.0,1.0
2022-10-19,24.71,24.71,24.0,24.0,1146,21.2830732197323,21.2830732197323,20.6715401567614,20.6715401567614,1330.52495321708,0.0,1.0
2022-10-20,24.29,24.3,23.46,23.46,1598,20.921321266989,20.9299344087209,20.2064305032343,20.2064305032343,1855.30442865697,0.0,1.0
2022-10-21,24.2999,24.2999,24.2999,24.2999,371,20.9298482773036,20.9298482773036,20.9298482773036,20.9298482773036,430.737135814605,0.0,1.0
2022-10-24,24.25,24.25,24.25,24.25,115,20.886868700061,20.886868700061,20.886868700061,20.886868700061,133.516901937142,0.0,1.0
2022-10-25,24.25,24.25,24.25,24.25,63,20.886868700061,20.886868700061,20.886868700061,20.886868700061,73.144041930782,0.0,1.0
2022-10-26,23.9999,23.9999,23.9999,23.9999,587,20.6714540253441,20.6714540253441,20.6714540253441,20.6714540253441,681.516708148714,0.0,1.0
2022-10-27,24.0,24.0,24.0,24.0,1075,20.6715401567614,20.6715401567614,20.6715401567614,20.6715401567614,1248.09277897763,0.0,1.0
2022-10-28,24.0,24.0,24.0,24.0,121,20.6715401567614,20.6715401567614,20.6715401567614,20.6715401567614,140.483001168645,0.0,1.0
2022-10-31,23.5,23.65,23.5,23.65,600,20.2408830701622,20.370080196142,20.2408830701622,20.370080196142,696.609923150305,0.0,1.0
2022-11-01,23.5,23.5,23.5,23.5,43,20.2408830701622,20.2408830701622,20.2408830701622,20.2408830701622,49.9237111591052,0.0,1.0
2022-11-02,23.61,23.71,23.11,23.11,2697,20.3356276292141,20.4217590465339,19.9049705426149,19.9049705426149,3131.26160456061,0.0,1.0
2022-11-03,22.93,22.93,22.7981,22.7981,1306,19.7499339914391,19.7499339914391,19.6363266519943,19.6363266519943,1516.2875993905,0.0,1.0
2022-11-04,23.15,23.66,22.78,22.78,4354,19.9394231095428,20.378693337874,19.6207368654594,19.6207368654594,5055.06600899404,0.0,1.0
2022-11-07,23.3,23.3,23.2,23.2,917,20.0686202355226,20.0686202355226,19.9824888182027,19.9824888182027,1064.65216588138,0.0,1.0
2022-11-08,23.5,23.5,23.5,23.5,1122,20.2408830701622,20.2408830701622,20.2408830701622,20.2408830701622,1302.66055629107,0.0,1.0
2022-11-09,23.5,23.5,23.5,23.5,968,20.2408830701622,20.2408830701622,20.2408830701622,20.2408830701622,1123.86400934916,0.0,1.0
2022-11-10,23.49,23.8699,22.84,22.84,1354,20.2322699284302,20.5594831828283,19.6724157158513,19.6724157158513,1572.01639324252,0.0,1.0
2022-11-11,23.06,23.8599,23.05,23.8599,681,19.8619048339549,20.5508700410963,19.853291692223,20.5508700410963,790.652262775597,0.0,1.0
2022-11-14,23.4,23.4,23.4,23.4,191,20.1547516528424,20.1547516528424,20.1547516528424,20.1547516528424,221.754158869513,0.0,1.0
2022-11-15,23.4,23.4,23.4,23.4,80,20.1547516528424,20.1547516528424,20.1547516528424,20.1547516528424,92.8813230867071,0.0,1.0
2022-11-16,23.4,23.4,23.4,23.4,289,20.1547516528424,20.1547516528424,20.1547516528424,20.1547516528424,335.53377965073,0.0,1.0
2022-11-17,23.1,23.1,23.1,23.1,1143,19.8963574008829,19.8963574008829,19.8963574008829,19.8963574008829,1327.04190360133,0.0,1.0
2022-11-18,22.8,22.8,22.8,22.8,399,19.6379631489234,19.6379631489234,19.6379631489234,19.6379631489234,463.245598894951,0.0,1.0
2022-11-21,22.8,22.8,22.8,22.8,75,19.6379631489234,19.6379631489234,19.6379631489234,19.6379631489234,87.0762403937878,0.0,1.0
2022-11-22,22.5711,23.46,22.51,23.0096,2966,19.4408083346782,20.2064305032343,19.3881820386958,19.8184945996257,3443.57505343968,0.0,1.0
2022-11-23,22.5711,22.5711,22.5711,22.5711,219,19.4408083346782,19.4408083346782,19.4408083346782,19.4408083346782,254.262621949862,0.0,1.0
2022-11-25,22.5711,22.5711,22.5711,22.5711,155,19.4408083346782,19.4408083346782,19.4408083346782,19.4408083346782,179.957563480496,0.0,1.0
2022-11-28,22.2471,22.46,22.15,22.46,761,19.161742542562,19.3451163300359,19.0781089363444,19.3451163300359,883.533585862301,0.0,1.0
2022-11-29,22.89,22.892,22.89,22.892,903,19.7154814245112,19.7172040528576,19.7154814245112,19.7172040528576,1048.39793434121,0.0,1.0
2022-11-30,22.51,23.23,22.4,22.4,1523,19.3881820386958,20.0083282433987,19.293437479644,19.293437479644,1768.22818826319,0.0,1.0
2022-12-01,22.52,23.1,22.52,23.075,596,19.3967951804278,19.8963574008829,19.3967951804278,19.8748245465529,691.965856995969,0.0,1.0
2022-12-02,22.52,22.52,22.52,22.52,104,19.3967951804278,19.3967951804278,19.3967951804278,19.3967951804278,120.745720012719,0.0,1.0
2022-12-05,22.6768,23.4417,22.6768,23.4417,1128,19.5318492427853,20.1906684538648,19.5318492427853,20.1906684538648,1309.62665552257,0.0,1.0
2022-12-06,22.855,23.21,22.85,23.18,1872,19.6853354284493,19.9911019599347,19.6810288575833,19.9652625347387,2173.42296022894,0.0,1.0
2022-12-07,22.98,23.4599,22.98,23.04,1000,19.7929997000991,20.206344371817,19.7929997000991,19.844678550491,1161.01653858384,0.0,1.0
2022-12-08,23.01,23.01,22.71,22.84,1016,20.0470873811926,20.0470873811926,19.7857172719202,19.8989776526049,1166.16242327215,0.265,1.0
2022-12-09,22.6511,22.97,22.5318,22.97,1487,19.7344016071331,20.0122380332896,19.6304634270124,20.0122380332896,1706.77512146228,0.0,1.0
2022-12-12,22.6511,22.6511,22.6511,22.6511,52,19.7344016071331,19.7344016071331,19.7344016071331,19.7344016071331,59.6854783564482,0.0,1.0
2022-12-13,22.75,22.75,22.55,22.6,682,19.8205666198232,19.8205666198232,19.6463198803083,19.689881565187,782.798004598034,0.0,1.0
2022-12-14,22.58,23.46,22.58,22.718,624,19.6724568912355,20.4391425451012,19.6724568912355,19.7926871415008,716.22574027738,0.0,1.0
2022-12-15,22.58,22.906,22.58,22.906,408,19.6724568912355,19.9564790766448,19.6724568912355,19.9564790766448,468.30144556598,0.0,1.0
2022-12-16,23.42,23.42,22.85,22.8855,5891,20.4042931971982,20.4042931971982,19.9076899895807,19.9386187858446,6761.67601918918,0.0,1.0
2022-12-19,22.53,22.53,22.53,22.53,1052,19.6288952063568,19.6288952063568,19.6288952063568,19.6288952063568,1207.48313905738,0.0,1.0
2022-12-20,22.53,22.53,22.53,22.53,207,19.6288952063568,19.6288952063568,19.6288952063568,19.6288952063568,237.594115765092,0.0,1.0
2022-12-21,22.58,22.58,22.55,22.55,383,19.6724568912355,19.6724568912355,19.6463198803083,19.6463198803083,439.606504048456,0.0,1.0
2022-12-22,23.44,23.46,23.0254,23.328,1047,20.4217178711497,20.4391425451012,20.0605043801352,20.3241396970213,1201.74415075387,0.0,1.0
2022-12-23,23.3056,23.42,22.8857,23.42,909,20.3046240621957,20.4042931971982,19.9387930325841,20.4042931971982,1043.34807357714,0.0,1.0
2022-12-27,23.7,23.89,23.2724,23.47,4077,20.6482386325191,20.8137730350583,20.2756991034362,20.4478548820769,4679.57106267769,0.0,1.0
2022-12-28,24.7,24.775,22.65,23.81,4131,21.5194723300937,21.5848148574118,19.7334432500657,20.7440743392523,4741.55213635555,0.0,1.0
2022-12-29,22.8,24.98,22.75,24.33,11595,19.8641283047019,21.7634177654147,19.8205666198232,21.1971158619911,13308.7138758273,0.0,1.0
2022-12-30,23.0,23.0,22.45,22.8,3157,20.0383750442169,20.0383750442169,19.5591965105508,19.8641283047019,3623.59721483283,0.0,1.0
2023-01-03,22.55,22.61,22.501,22.61,1795,19.6463198803083,19.6985939021627,19.6036294291271,19.6985939021627,2060.29680095817,0.0,1.0
2023-01-04,23.0,23.6399,23.0,23.6399,536,20.0383750442169,20.5958774872949,20.0383750442169,20.5958774872949,615.219546135697,0.0,1.0
2023-01-05,23.0,23.0,23.0,23.0,70,20.0383750442169,20.0383750442169,20.0383750442169,20.0383750442169,80.3458362490649,0.0,1.0
2023-01-06,23.0,23.0,23.0,23.0,75,20.0383750442169,20.0383750442169,20.0383750442169,20.0383750442169,86.0848245525696,0.0,1.0
2023-01-09,23.0,23.0,23.0,23.0,37,20.0383750442169,20.0383750442169,20.0383750442169,20.0383750442169,42.4685134459343,0.0,1.0
2023-01-10,23.0,23.0,23.0,23.0,138,20.0383750442169,20.0383750442169,20.0383750442169,20.0383750442169,158.396077176728,0.0,1.0
2023-01-11,23.0,23.0,23.0,23.0,36,20.0383750442169,20.0383750442169,20.0383750442169,20.0383750442169,41.3207157852334,0.0,1.0
2023-01-12,23.0,23.0,23.0,23.0,95,20.0383750442169,20.0383750442169,20.0383750442169,20.0383750442169,109.040777766588,0.0,1.0
2023-01-13,23.0,23.0,23.0,23.0,91,20.0383750442169,20.0383750442169,20.0383750442169,20.0383750442169,104.449587123784,0.0,1.0
2023-01-17,23.02,23.02,22.51,23.0,2534,20.0557997181683,20.0557997181683,19.6114705324053,20.0383750442169,2908.51927221616,0.0,1.0
2023-01-18,23.02,23.02,23.02,23.02,90,20.0557997181683,20.0557997181683,20.0557997181683,20.0557997181683,103.301789463084,0.0,1.0
2023-01-19,23.05,23.05,23.05,23.05,183,20.0819367290956,20.0819367290956,20.0819367290956,20.0819367290956,210.04697190827,0.0,1.0
2023-01-20,23.05,23.05,23.05,23.05,79,20.0819367290956,20.0819367290956,20.0819367290956,20.0819367290956,90.6760151953734,0.0,1.0
2023-01-23,22.7,23.1,22.7,23.02,1190,19.7770049349445,20.1254984139743,19.7770049349445,20.0557997181683,1365.8792162341,0.0,1.0
2023-01-24,23.52,23.74,23.01,23.34,2912,20.4914165669557,20.6830879804221,20.0470873811926,20.3345945013922,3342.3867879611,0.0,1.0
2023-01-25,24.24,24.28,23.5,23.788,1201,21.1187048292094,21.1535541771124,20.4739918930042,20.7249071979057,1378.50499050182,0.0,1.0
2023-01-26,24.24,24.24,24.24,24.24,15,21.1187048292094,21.1187048292094,21.1187048292094,21.1187048292094,17.216964910514,0.0,1.0
2023-01-27,23.85,24.3,23.44,23.65,3544,20.7789236871553,21.1709788510639,20.4217178711497,20.6046769476404,4067.7949095241,0.0,1.0
2023-01-30,23.76,24.3,23.76,24.3,1134,20.7005126543736,21.1709788510639,20.7005126543736,21.1709788510639,1301.60254723485,0.0,1.0
2023-01-31,24.28,24.28,24.1,24.1,815,21.1535541771124,21.1535541771124,20.996732111549,20.996732111549,935.455093471258,0.0,1.0
2023-02-01,24.28,24.28,24.28,24.28,116,21.1535541771124,21.1535541771124,21.1535541771124,21.1535541771124,133.144528641308,0.0,1.0
2023-02-02,24.25,24.28,24.0046,24.0046,1667,21.1274171661852,21.1535541771124,20.9136164168003,20.9136164168003,1913.37870038845,0.0,1.0
2023-02-03,23.62,24.49,23.62,24.04,999,20.5785399367131,21.3365132536031,20.5785399367131,20.9444580896945,1146.64986304023,0.0,1.0
2023-02-06,24.5,24.5,24.49,24.5,1647,21.3452255905788,21.3452255905788,21.3365132536031,21.3452255905788,1890.42274717443,0.0,1.0
2023-02-07,24.5,24.5,24.31,24.31,1116,21.3452255905788,21.3452255905788,21.1796911880396,21.1796911880396,1280.94218934224,0.0,1.0
2023-02-08,24.5,24.5,24.5,24.5,643,21.3452255905788,21.3452255905788,21.3452255905788,21.3452255905788,738.033895830699,0.0,1.0
2023-02-09,24.459,24.6,24.459,24.6,735,21.3095050089783,21.4323489603363,21.3095050089783,21.4323489603363,843.631280615182,0.0,1.0
2023-02-10,24.0,24.3,23.734,23.734,2182,20.9096087417915,21.1709788510639,20.6778605782366,20.6778605782366,2504.49449564943,0.0,1.0
2023-02-13,23.8,23.8,23.5,23.7,2081,20.7353620022766,20.7353620022766,20.4739918930042,20.6482386325191,2388.56693191863,0.0,1.0
2023-02-14,23.985,24.0,23.985,24.0,745,20.8965402363279,20.9096087417915,20.8965402363279,20.9096087417915,855.109257222192,0.0,1.0
2023-02-15,23.9,24.0,23.9,23.9,950,20.822485372034,20.9096087417915,20.822485372034,20.822485372034,1090.40777766589,0.0,1.0
2023-02-16,23.8,23.8,23.8,23.8,565,20.7353620022766,20.7353620022766,20.7353620022766,20.7353620022766,648.505678296025,0.0,1.0
2023-02-17,24.15,24.15,23.54,23.54,603,21.0402937964277,21.0402937964277,20.5088412409072,20.5088412409072,692.121989402661,0.0,1.0
2023-02-21,24.16,24.19,24.16,24.19,1040,21.0490061334034,21.0751431443307,21.0490061334034,21.0751431443307,1193.70956712897,0.0,1.0
2023-02-22,24.3999,24.4,24.3999,24.4,877,21.2580150974516,21.2581022208214,21.2580150974516,21.2581022208214,1006.61854843472,0.0,1.0
2023-02-23,24.0,24.0,24.0,24.0,856,20.9096087417915,20.9096087417915,20.9096087417915,20.9096087417915,982.514797559996,0.0,1.0
2023-02-24,24.15,24.15,23.872,23.872,1492,21.0402937964277,21.0402937964277,20.7980908285019,20.7980908285019,1712.51410976579,0.0,1.0
2023-02-27,24.28,24.28,23.9,23.9001,575,21.1535541771124,21.1535541771124,20.822485372034,20.8225724954038,659.983654903035,0.0,1.0
2023-02-28,24.28,24.28,24.28,24.28,189,21.1535541771124,21.1535541771124,21.1535541771124,21.1535541771124,216.933757872476,0.0,1.0
2023-03-01,23.9,24.35,23.9,24.35,1275,20.822485372034,21.2145405359426,20.822485372034,21.2145405359426,1463.44201739369,0.0,1.0
2023-03-02,24.27,24.27,24.27,24.27,154,21.1448418401367,21.1448418401367,21.1448418401367,21.1448418401367,176.760839747943,0.0,1.0
2023-03-03,24.27,24.27,24.27,24.27,117,21.1448418401367,21.1448418401367,21.1448418401367,21.1448418401367,134.292326302009,0.0,1.0
2023-03-06,24.264,24.37,24.264,24.37,574,21.1396144379512,21.2319652098941,21.1396144379512,21.2319652098941,658.835857242334,0.0,1.0
2023-03-07,24.37,24.37,24.37,24.37,315,21.2319652098941,21.2319652098941,21.2319652098941,21.2319652098941,361.556263120793,0.0,1.0
2023-03-08,24.37,24.37,24.37,24.37,65,21.2319652098941,21.2319652098941,21.2319652098941,21.2319652098941,74.6068479455605,0.0,1.0
2023-03-09,23.93,24.15,23.65,23.65,1449,21.0838554813064,21.2776895057898,20.8371576319639,20.8371576319639,1644.60290627317,0.27,1.0
2023-03-10,23.82,23.98,23.815,23.815,4959,20.9869384690647,21.127908668689,20.9825331503265,20.9825331503265,5628.42361091004,0.0,1.0
2023-03-13,23.47,23.63,23.16,23.63,1837,20.6785661573866,20.8195363570109,20.4054363956146,20.8195363570109,2084.97966792534,0.0,1.0
2023-03-14,22.99,23.85,22.99,23.85,1675,20.2556555585138,21.0133703814943,20.2556555585138,21.0133703814943,1901.11102001901,0.0,1.0
2023-03-15,23.24,23.59,23.2,23.59,777,20.4759214954267,20.7842938071048,20.4406789455206,20.7842938071048,881.888514958076,0.0,1.0
2023-03-16,23.57,23.712,23.2,23.2001,799,20.7666725321518,20.8917835843183,20.4406789455206,20.4407670518954,906.858331340414,0.0,1.0
2023-03-17,22.55,23.2,22.55,23.2,5987,19.867987509547,20.4406789455206,19.867987509547,20.4406789455206,6795.19503095753,0.0,1.0
2023-03-20,23.24,23.44,22.94,22.94,969,20.4759214954267,20.6521342449571,20.2116023711312,20.2116023711312,1099.80691247667,0.0,1.0
2023-03-21,23.43,23.43,23.225,23.225,452,20.6433236074806,20.6433236074806,20.4627055392119,20.4627055392119,513.016227491698,0.0,1.0
2023-03-22,23.14,23.24,22.46,22.65,1840,20.3878151206615,20.4759214954267,19.7886917722584,19.9560938843122,2088.38464288657,0.0,1.0
2023-03-23,23.34,23.34,23.2691,23.2691,1040,20.5640278701919,20.5640278701919,20.5015604504834,20.5015604504834,1180.3913198924,0.0,1.0
2023-03-24,23.17,23.17,22.5101,22.5101,875,20.4142470330911,20.4142470330911,19.8328330660157,19.8328330660157,993.117697024859,0.0,1.0
2023-03-27,23.2,23.2,23.14,23.14,1128,20.4406789455206,20.4406789455206,20.3878151206615,20.3878151206615,1280.27058542176,0.0,1.0
2023-03-28,23.65,24.4,23.38,23.38,1765,20.8371576319639,21.4979554427028,20.599270420098,20.599270420098,2003.26026885586,0.0,1.0
2023-03-29,23.67,23.67,23.4,23.4,377,20.854778906917,20.854778906917,20.616891695051,20.616891695051,427.891853460996,0.0,1.0
2023-03-30,23.6,23.6,22.75,22.85,1375,20.7931044445814,20.7931044445814,20.0442002590774,20.1323066338425,1560.6135238962,0.0,1.0
2023-03-31,22.66,23.3,22.62,22.62,1667,19.9649045217887,20.5287853202858,19.9296619718826,19.9296619718826,1892.03108678908,0.0,1.0
2023-04-03,23.89,23.89,22.8,22.8,1630,21.0486129314004,21.0486129314004,20.0882534464599,20.0882534464599,1850.03639560059,0.0,1.0
2023-04-04,24.2,24.4,23.02,23.02,3110,21.3217426931724,21.4979554427028,20.2820874709433,20.2820874709433,3529.82404313979,0.0,1.0
2023-04-05,24.3152,24.3152,24.3152,24.3152,483,21.4232412369019,21.4232412369019,21.4232412369019,21.4232412369019,548.200968757722,0.0,1.0
2023-04-06,23.19,24.2,23.19,24.2,3595,20.4318683080441,21.3217426931724,20.4318683080441,21.3217426931724,4080.294995205,0.0,1.0
2023-04-10,23.462,23.462,23.462,23.462,173,20.6715176474054,20.6715176474054,20.6715176474054,20.6715176474054,196.353556097487,0.0,1.0
2023-04-11,23.11,23.11,23.0018,23.05,1774,20.361383208232,20.361383208232,20.2660521107361,20.3085193833729,2013.47519373954,0.0,1.0
2023-04-12,23.05,23.25,23.0,23.19,2198,20.3085193833729,20.4847321329032,20.2644661959903,20.4318683080441,2494.71165492645,0.0,1.0
2023-04-13,22.75,23.0,22.75,23.0,1915,20.0442002590774,20.2644661959903,20.0442002590774,20.2644661959903,2173.50901691726,0.0,1.0
2023-04-14,22.75,22.83,22.75,22.83,366,20.0442002590774,20.1146853588895,20.0442002590774,20.1146853588895,415.406945269826,0.0,1.0
2023-04-17,22.1101,24.1504,22.1101,22.42,678,19.480407566955,21.2780419312889,19.480407566955,19.7534492223523,769.524341237548,0.0,1.0
2023-04-18,23.75,23.75,22.11,22.11,548,20.9252640067291,20.9252640067291,19.4803194605802,19.4803194605802,621.975426250998,0.0,1.0
2023-04-19,23.75,23.75,23.75,23.75,21,20.9252640067291,20.9252640067291,20.9252640067291,20.9252640067291,23.8348247285966,0.0,1.0
2023-04-20,23.75,23.75,23.75,23.75,62,20.9252640067291,20.9252640067291,20.9252640067291,20.9252640067291,70.3694825320472,0.0,1.0
2023-04-21,23.75,23.75,23.75,23.75,158,20.9252640067291,20.9252640067291,20.9252640067291,20.9252640067291,179.328681291346,0.0,1.0
2023-04-24,22.89,22.89,22.89,22.89,360,20.1675491837486,20.1675491837486,20.1675491837486,20.1675491837486,408.596995347371,0.0,1.0
2023-04-25,22.4,22.6,22.12,22.12,582,19.7358279473992,19.9120406969296,19.4891300980568,19.4891300980568,660.565142478251,0.0,1.0
2023-04-26,22.99,22.99,22.99,22.99,1114,20.2556555585138,20.2556555585138,20.2556555585138,20.2556555585138,1264.38070226936,0.0,1.0
2023-04-27,22.8828,22.94,22.8828,22.94,673,20.1612055247655,20.2116023711312,20.1612055247655,20.2116023711312,763.849382968835,0.0,1.0
2023-04-28,22.5,22.73,22.5,22.5,1736,19.8239343221644,20.0265789841243,19.8239343221644,19.8239343221644,1970.34551089732,0.0,1.0
2023-05-01,22.2965,22.6716,22.2965,22.53,1481,19.6446378495173,19.9751248612615,19.6446378495173,19.850366234594,1680.92263919293,0.0,1.0
2023-05-02,22.0,22.75,21.8,22.25,4734,19.3834024483385,20.0442002590774,19.2071896988082,19.6036683852515,5373.05048881794,0.0,1.0
2023-05-03,22.1,22.1,21.8,21.81,1573,19.4715088231037,19.4715088231037,19.2071896988082,19.2160003362847,1785.34187133726,0.0,1.0
2023-05-04,22.15,22.16,22.1,22.1,1622,19.5155620104863,19.5243726479628,19.4715088231037,19.4715088231037,1840.95646237065,0.0,1.0
2023-05-05,21.94,22.25,21.94,22.25,888,19.3305386234794,19.6036683852515,19.3305386234794,19.6036683852515,1007.87258852352,0.0,1.0
2023-05-08,21.9,21.9,21.9,21.9,491,19.2952960735734,19.2952960735734,19.2952960735734,19.2952960735734,557.280901987663,0.0,1.0
2023-05-09,21.72,21.85,21.37,21.83,3214,19.1367045989961,19.2512428861908,18.8283322873179,19.2336216112377,3647.86317512902,0.0,1.0
2023-05-10,21.25,21.49,21.23,21.23,4264,18.7226046375997,18.9340599370362,18.7049833626467,18.7049833626467,4839.60441155887,0.0,1.0
2023-05-11,21.2948,22.22,21.2948,22.22,361,18.7620762934945,19.5772364728219,18.7620762934945,19.5772364728219,409.731987001114,0.0,1.0
2023-05-12,21.3,21.3,21.0,21.0,1717,18.7666578249823,18.7666578249823,18.5023387006868,18.5023387006868,1948.78066947621,0.0,1.0
2023-05-15,21.3501,21.3501,21.3501,21.3501,313,18.8107991187397,18.8107991187397,18.8107991187397,18.8107991187397,355.252387621464,0.0,1.0
2023-05-16,21.78,21.79,21.78,21.78,1497,19.1895684238552,19.1983790613317,19.1895684238552,19.1895684238552,1699.08250565281,0.0,1.0
2023-05-17,21.78,22.21,21.35,21.35,3709,19.1895684238552,19.5684258353454,18.8107110123649,18.8107110123649,4209.68404373165,0.0,1.0
2023-05-18,21.78,21.78,21.78,21.78,33,19.1895684238552,19.1895684238552,19.1895684238552,19.1895684238552,37.4547245735089,0.0,1.0
2023-05-19,20.9,21.9999,20.5,20.78,4513,18.4142323259216,19.3833143419638,18.0618068268609,18.3085046762034,5122.21733334079,0.0,1.0
2023-05-22,20.9,20.9,20.9,20.9,288,18.4142323259216,18.4142323259216,18.4142323259216,18.4142323259216,326.877596277897,0.0,1.0
2023-05-23,21.1,21.1,20.72,20.88,3404,18.590445075452,18.590445075452,18.2556408513443,18.3966110509686,3863.51158934013,0.0,1.0
2023-05-24,21.1,21.1,21.1,21.1,196,18.590445075452,18.590445075452,18.590445075452,18.590445075452,222.458364133568,0.0,1.0
2023-05-25,21.0,21.2,21.0,21.2,586,18.5023387006868,18.6785514502171,18.5023387006868,18.6785514502171,665.10510909322,0.0,1.0
2023-05-26,21.37,21.37,20.75,20.75,540,18.8283322873179,18.8283322873179,18.2820727637739,18.2820727637739,612.895493021058,0.0,1.0
2023-05-30,22.0,22.0,21.5,21.5,2433,19.3834024483385,19.3834024483385,18.9428705745127,18.9428705745127,2761.43469355599,0.0,1.0
2023-05-31,22.24,22.25,21.5,22.03,7929,19.594857747775,19.6036683852515,18.9428705745127,19.4098343607681,8999.34882252583,0.0,1.0
2023-06-01,22.5,22.5,22.38,22.38,917,19.8239343221644,19.8239343221644,19.7182066724462,19.7182066724462,1040.78734648205,0.0,1.0
2023-06-02,22.54,22.54,21.9,21.9,998,19.8591768720705,19.8591768720705,19.2952960735734,19.2952960735734,1132.72167043521,0.0,1.0
2023-06-05,21.79,22.93,21.79,22.0,1624,19.1983790613317,20.2027917336547,19.1983790613317,19.3834024483385,1843.22644567814,0.0,1.0
2023-06-06,21.9,21.9,21.06,21.06,648,19.2952960735734,19.2952960735734,18.5552025255459,18.5552025255459,735.474591625266,0.0,1.0
2023-06-07,21.55,21.6,20.95,21.0,3485,18.9869237618953,19.0309769492778,18.4582855133042,18.5023387006868,3955.44591329329,0.0,1.0
2023-06-08,21.0,21.37,20.5324,21.01,6222,18.7402259125528,19.0704108452977,18.3229435488999,18.749149829654,6972.27453978975,0.27,1.0
2023-06-09,21.56,21.56,21.1001,21.5163,2576,19.2399652702208,19.2399652702208,18.8295543227359,19.2009677524885,2886.62475321415,0.0,1.0
2023-06-12,21.01,21.56,21.01,21.36,2068,18.749149829654,19.2399652702208,18.749149829654,19.0614869281965,2317.36800840328,0.0,1.0
2023-06-13,21.01,21.8646,21.01,21.8646,1734,18.749149829654,19.5117877851239,18.749149829654,19.5117877851239,1943.09290453157,0.0,1.0
2023-06-14,20.4,21.01,20.38,21.01,12621,18.2047908864798,18.749149829654,18.1869430522774,18.749149829654,14142.8924729487,0.0,1.0
2023-06-15,19.98,20.8099,19.98,20.75,14215,17.8299863682288,18.5705822484587,17.8299863682288,18.5171279850224,15929.1035974142,0.0,1.0
2023-06-16,18.8,20.2,18.8,20.2,21909,16.7769641502853,18.0263125444555,16.7769641502853,18.0263125444555,24550.8779961836,0.0,1.0
2023-06-20,19.2,19.9899,19.151,19.9899,24769,17.133920834334,17.838821046159,17.090193640538,17.838821046159,27755.7486461029,0.0,1.0
2023-06-21,19.11,19.8,19.11,19.8,28676,17.053605580423,17.6693558604069,17.053605580423,17.6693558604069,32133.8708940873,0.0,1.0
2023-06-22,19.69,19.69,19.02,19.19,3208,17.5711927722935,17.5711927722935,16.9732903265121,17.1249969172327,3594.83393179775,0.0,1.0
2023-06-23,20.17,20.17,19.243,19.57,5839,17.9995407931519,17.9995407931519,17.1722936778692,17.4641057670789,6543.09081289495,0.0,1.0
2023-06-26,20.63,21.07,20.0,20.0,3074,18.4100409798078,18.8026933322613,17.8478342024312,17.8478342024312,3444.67565659172,0.0,1.0
2023-06-27,20.62,21.59,20.62,21.4681,1281,18.4011170627066,19.2667370215245,18.4011170627066,19.1579544720607,1435.46828760377,0.0,1.0
2023-06-28,21.6,21.6,20.62,20.62,4007,19.2756609386257,19.2756609386257,18.4011170627066,18.4011170627066,4490.18066231719,0.0,1.0
2023-06-29,22.1,22.19,21.0,21.0,4955,19.7218567936865,19.8021720475974,18.7402259125528,18.7402259125528,5552.49443019258,0.0,1.0
2023-06-30,21.26,22.44,21.26,22.2,5427,18.9722477571844,20.0252699751278,18.9722477571844,19.8110959646986,6081.41014584362,0.0,1.0
2023-07-03,21.07,22.0,20.56,22.0,4369,18.8026933322613,19.6326176226743,18.3475735600993,19.6326176226743,4895.83212220209,0.0,1.0
2023-07-05,22.0,22.0,20.99,20.99,3456,19.6326176226743,19.6326176226743,18.7313019954515,18.7313019954515,3872.73879934321,0.0,1.0
2023-07-06,21.57,21.57,21.43,21.43,1711,19.2488891873221,19.2488891873221,19.123954347905,19.123954347905,1917.31946923501,0.0,1.0
2023-07-07,21.78,21.78,21.78,21.78,276,19.4362914464476,19.4362914464476,19.4362914464476,19.4362914464476,309.281223558658,0.0,1.0
2023-07-10,22.2299,22.2299,21.53,21.53,620,19.8377784768313,19.8377784768313,19.2131935189172,19.2131935189172,694.762168863653,0.0,1.0
2023-07-11,21.61,21.61,21.52,21.52,409,19.2845848557269,19.2845848557269,19.204269601816,19.204269601816,458.318914621346,0.0,1.0
2023-07-12,22.0,22.39,22.0,22.0,2221,19.6326176226743,19.9806503896217,19.6326176226743,19.6326176226743,2488.81738233254,0.0,1.0
2023-07-13,21.32,21.35,21.25,21.35,1714,19.0257912597917,19.0525630110953,18.9633238400832,19.0525630110953,1920.681221665,0.0,1.0
2023-07-14,21.5075,22.29,21.5075,21.5732,656,19.1931147054395,19.8914112186096,19.1931147054395,19.2517448407944,735.103198023477,0.0,1.0
2023-07-17,21.5075,21.5075,21.5075,21.5075,81,19.1931147054395,19.1931147054395,19.1931147054395,19.1931147054395,90.7673156096062,0.0,1.0
2023-07-18,21.5,21.5,21.1,21.1,1245,19.1864217676135,19.1864217676135,18.8294650835649,18.8294650835649,1395.12725844395,0.0,1.0
2023-07-19,21.31,21.31,21.31,21.31,251,19.0168673426904,19.0168673426904,19.0168673426904,19.0168673426904,281.266619975448,0.0,1.0
2023-07-20,21.55,21.56,21.2,21.41,2665,19.2310413531196,19.2399652702208,18.9187042545771,19.1061065137026,2986.35674197039,0.0,1.0
2023-07-21,21.31,21.59,21.31,21.59,1150,19.0168673426904,19.2667370215245,19.0168673426904,19.2667370215245,1288.67176482775,0.0,1.0
2023-07-24,21.17,21.17,21.17,21.17,379,18.8919325032734,18.8919325032734,18.8919325032734,18.8919325032734,424.701390321492,0.0,1.0
2023-07-25,22.01,22.01,21.19,21.19,2203,19.6415415397755,19.6415415397755,18.9097803374759,18.9097803374759,2468.64686775263,0.0,1.0
2023-07-26,21.55,22.05,21.54,21.54,5089,19.2310413531196,19.6772372081804,19.2221174360184,19.2221174360184,5702.65270539861,0.0,1.0
2023-07-27,21.88,21.89,21.7,21.7,1747,19.5255306174597,19.534454534561,19.3649001096379,19.3649001096379,1957.66049839485,0.0,1.0
2023-07-28,21.6169,21.7,21.25,21.25,2179,19.2907423585268,19.3649001096379,18.9633238400832,18.9633238400832,2441.75284831274,0.0,1.0
2023-07-31,22.2,22.2,21.5,21.5,2023,19.8110959646986,19.8110959646986,19.1864217676135,19.1864217676135,2266.94172195351,0.0,1.0
2023-08-01,22.4,22.6063,21.5,21.5,1744,19.989574306723,20.173674716521,19.1864217676135,19.1864217676135,1954.29874596485,0.0,1.0
2023-08-02,21.5601,21.7,21.5601,21.7,863,19.2400545093919,19.3649001096379,19.2400545093919,19.3649001096379,967.06411569247,0.0,1.0
2023-08-03,22.41,22.41,21.76,21.76,3304,19.9984982238242,19.9984982238242,19.4184436122452,19.4184436122452,3702.41000955727,0.0,1.0
2023-08-04,22.0,22.372,21.71,21.71,5846,19.6326176226743,19.9645873388395,19.3738240267391,19.3738240267391,6550.93490189826,0.0,1.0
2023-08-07,22.0,22.0,22.0,22.0,2746,19.6326176226743,19.6326176226743,19.6326176226743,19.6326176226743,3077.12405757999,0.0,1.0
2023-08-08,21.995,22.3871,21.62,21.62,1183,19.6281556641237,19.9780624536624,19.2935087728281,19.2935087728281,1325.65104155759,0.0,1.0
2023-08-09,22.25,22.25,21.66,21.66,411,19.8557155502047,19.8557155502047,19.329204441233,19.329204441233,460.560082908003,0.0,1.0
2023-08-10,22.01,22.3765,21.76,21.76,2119,19.6415415397755,19.9686031015351,19.4184436122452,19.4184436122452,2374.51779971304,0.0,1.0
2023-08-11,22.01,22.01,22.01,22.01,128,19.6415415397755,19.6415415397755,19.6415415397755,19.6415415397755,143.434770346045,0.0,1.0
2023-08-14,22.01,22.01,22.01,22.01,321,19.6415415397755,19.6415415397755,19.6415415397755,19.6415415397755,359.707510008441,0.0,1.0
2023-08-15,22.15,22.41,22.0,22.0,2188,19.7664763791926,19.9984982238242,19.6326176226743,19.6326176226743,2451.83810560269,0.0,1.0
2023-08-16,22.16,22.242,21.81,21.81,1998,19.7754002962938,19.8485764165237,19.4630631977512,19.4630631977512,2238.92711837029,0.0,1.0
2023-08-17,22.17,22.5,22.17,22.5,751,19.784324213395,20.0788134777351,19.784324213395,20.0788134777351,841.558691639683,0.0,1.0
2023-08-18,22.8,23.2,22.18,22.76,7547,20.3465309907716,20.7034876748202,19.7932481304962,20.3108353223667,8457.04852969998,0.0,1.0
2023-08-21,22.8,22.8,22.8,22.8,357,20.3465309907716,20.3465309907716,20.3465309907716,20.3465309907716,400.048539168264,0.0,1.0
2023-08-22,22.75,22.75,22.17,22.35,2161,20.3019114052655,20.3019114052655,19.784324213395,19.9449547212169,2421.58233373283,0.0,1.0
2023-08-23,21.87,22.3,21.87,22.3,1476,19.5166067003585,19.9003351357108,19.5166067003585,19.9003351357108,1653.98219555283,0.0,1.0
2023-08-24,22.2,22.375,22.2,22.375,1581,19.8110959646986,19.9672645139699,19.8110959646986,19.9672645139699,1771.64353060232,0.0,1.0
2023-08-25,22.26,22.3,22.26,22.3,902,19.8646394673059,19.9003351357108,19.8646394673059,19.9003351357108,1010.76689728228,0.0,1.0
2023-08-28,22.26,22.26,22.26,22.26,94,19.8646394673059,19.8646394673059,19.8646394673059,19.8646394673059,105.334909472877,0.0,1.0
2023-08-29,21.71,22.25,21.7,22.25,1863,19.3738240267391,19.8557155502047,19.3649001096379,19.8557155502047,2087.64825902094,0.0,1.0
2023-08-30,22.0,22.22,22.0,22.0,1283,19.6326176226743,19.8289437989011,19.6326176226743,19.6326176226743,1437.70945589043,0.0,1.0
2023-08-31,22.01,22.5,22.0,22.22,2351,19.6415415397755,20.0788134777351,19.6326176226743,19.8289437989011,2634.49332096525,0.0,1.0
2023-09-01,21.74,22.79,21.74,22.79,777,19.4005957780427,20.3376070736704,19.4005957780427,20.3376070736704,870.693879366225,0.0,1.0
2023-09-05,21.74,21.74,21.74,21.74,151,19.4005957780427,19.4005957780427,19.4005957780427,19.4005957780427,169.2082056426,0.0,1.0
2023-09-06,21.74,21.74,21.74,21.74,783,19.4005957780427,19.4005957780427,19.4005957780427,19.4005957780427,877.417384226196,0.0,1.0
2023-09-07,22.0,22.105,21.55,21.55,994,19.8735633844071,19.9684144823782,19.467058678817,19.467058678817,1100.35626611168,0.27,1.0
2023-09-08,22.0,22.0,22.0,22.0,99,19.8735633844071,19.8735633844071,19.8735633844071,19.8735633844071,109.59282730891,0.0,1.0
2023-09-11,21.9,21.9,21.4732,21.55,1697,19.7832290053871,19.7832290053871,19.3976818757296,19.467058678817,1878.5760398305,0.0,1.0
2023-09-12,21.4,21.89,21.06,21.41,21741,19.331557110287,19.7741955674851,19.0244202216188,19.340590548189,24067.2490759899,0.0,1.0
2023-09-13,21.09,21.55,21.09,21.55,948,19.0515205353249,19.467058678817,19.0515205353249,19.467058678817,1049.43434635198,0.0,1.0
2023-09-14,21.02,21.175,20.98,21.1,2035,18.9882864700108,19.1283047574919,18.9521527184028,19.0605539732269,2252.7414502387,0.0,1.0
2023-09-15,21.47,21.47,20.65,20.71,11482,19.394791175601,19.394791175601,18.6540492676367,18.7082498950487,12710.5539713222,0.0,1.0
2023-09-18,21.0,21.01,20.53,20.9225,4272,18.9702195942068,18.9792530321088,18.5456480128127,18.9002104504663,4729.0965481178,0.0,1.0
2023-09-19,20.85,21.19,20.8,20.82,607,18.8347180256768,19.1418549143449,18.7895508361668,18.8076177119708,671.947941176848,0.0,1.0
2023-09-20,21.2,21.5,21.11,21.23,4356,19.1508883522469,19.421891489307,19.0695874111289,19.1779886659529,4822.08440159202,0.0,1.0
2023-09-21,21.03,21.97,21.03,21.2,2754,18.9973199079128,19.8464630707011,18.9973199079128,19.1508883522469,3048.67319604785,0.0,1.0
2023-09-22,21.39,21.39,20.97,20.97,1860,19.3225236723849,19.3225236723849,18.9431192805008,18.9431192805008,2059.01675550073,0.0,1.0
2023-09-25,21.96,21.96,21.49,21.49,669,19.8374296327991,19.8374296327991,19.412858051405,19.412858051405,740.581833026875,0.0,1.0
2023-09-26,21.8,21.94,20.81,20.81,5691,19.6928946263671,19.8193627569951,18.7985842740688,18.7985842740688,6299.92707287882,0.0,1.0
2023-09-27,21.8,21.8,20.8101,21.35,2323,19.6928946263671,19.6928946263671,18.7986746084478,19.2863899207769,2571.55694786461,0.0,1.0
2023-09-28,21.5,21.63,21.36,21.36,696,19.421891489307,19.539326182033,19.2954233586789,19.2954233586789,770.470785929303,0.0,1.0
2023-09-29,21.5,21.5,21.5,21.5,776,19.421891489307,19.421891489307,19.421891489307,19.421891489307,859.030646380947,0.0,1.0
2023-10-02,21.5,21.5,21.5,21.5,290,19.421891489307,19.421891489307,19.421891489307,19.421891489307,321.029494137209,0.0,1.0
2023-10-03,21.99,21.99,21.35,21.35,379,19.8645299465051,19.8645299465051,19.2863899207769,19.2863899207769,419.552338889665,0.0,1.0
2023-10-04,21.99,21.99,21.99,21.99,440,19.8645299465051,19.8645299465051,19.8645299465051,19.8645299465051,487.079232484043,0.0,1.0
2023-10-05,21.4,21.6,21.4,21.42,2584,19.331557110287,19.512225868327,19.331557110287,19.349623986091,2860.4834925881,0.0,1.0
2023-10-06,21.49,21.51,21.01,21.51,961,19.412858051405,19.430924927209,18.9792530321088,19.430924927209,1063.82532367537,0.0,1.0
2023-10-09,21.49,21.49,21.49,21.49,21,19.412858051405,19.412858051405,19.412858051405,19.412858051405,23.2469633685565,0.0,1.0
2023-10-10,21.49,21.49,21.49,21.49,109,19.412858051405,19.412858051405,19.412858051405,19.412858051405,120.662809865365,0.0,1.0
2023-10-11,21.12,21.12,21.12,21.12,131,19.0786208490309,19.0786208490309,19.0786208490309,19.0786208490309,145.016771489567,0.0,1.0
2023-10-12,21.12,21.12,21.12,21.12,142,19.0786208490309,19.0786208490309,19.0786208490309,19.0786208490309,157.193752301668,0.0,1.0
2023-10-13,21.12,21.12,21.12,21.12,74,19.0786208490309,19.0786208490309,19.0786208490309,19.0786208490309,81.9178709177706,0.0,1.0
2023-10-16,21.36,22.0,21.15,21.25,3939,19.2954233586789,19.8735633844071,19.1057211627369,19.1960555417569,4360.46612898783,0.0,1.0
2023-10-17,21.2,21.5,21.2,21.5,1516,19.1508883522469,19.421891489307,19.1508883522469,19.421891489307,1678.20935555865,0.0,1.0
2023-10-18,21.2,21.31,21.2,21.31,949,19.1508883522469,19.2502561691689,19.1508883522469,19.2502561691689,1050.54134460763,0.0,1.0
2023-10-19,21.31,21.5,21.31,21.5,1177,19.2502561691689,19.421891489307,19.2502561691689,19.421891489307,1302.93694689481,0.0,1.0
2023-10-20,21.31,21.31,21.31,21.31,195,19.2502561691689,19.2502561691689,19.2502561691689,19.2502561691689,215.864659850883,0.0,1.0
2023-10-23,21.31,21.31,21.31,21.31,53,19.2502561691689,19.2502561691689,19.2502561691689,19.2502561691689,58.6709075492143,0.0,1.0
2023-10-24,21.944,21.944,21.944,21.944,475,19.8229761321559,19.8229761321559,19.8229761321559,19.8229761321559,525.824171431637,0.0,1.0
2023-10-25,21.76,21.76,21.42,21.42,451,19.6567608747591,19.6567608747591,19.349623986091,19.349623986091,499.256213296143,0.0,1.0
2023-10-26,21.1,21.5,21.1,21.5,2170,19.0605539732269,19.421891489307,19.0605539732269,19.421891489307,2402.18621475084,0.0,1.0
2023-10-27,21.1,21.1,21.1,21.1,81,19.0605539732269,19.0605539732269,19.0605539732269,19.0605539732269,89.6668587072894,0.0,1.0
2023-10-30,21.1,21.1,21.1,21.1,294,19.0605539732269,19.0605539732269,19.0605539732269,19.0605539732269,325.457487159791,0.0,1.0
2023-10-31,20.81,21.3551,20.81,21.3551,654,18.7985842740688,19.290996974107,18.7985842740688,19.290996974107,723.976859192188,0.0,1.0
2023-11-01,21.0,21.0,20.6101,20.6101,1519,18.9702195942068,18.9702195942068,18.6180058504077,18.6180058504077,1681.53035032559,0.0,1.0
2023-11-02,20.81,21.0,20.81,21.0,2580,18.7985842740688,18.9702195942068,18.7985842740688,18.9702195942068,2856.05549956551,0.0,1.0
2023-11-03,21.02,21.02,20.76,20.76,1012,18.9882864700108,18.9882864700108,18.7534170845587,18.7534170845587,1120.2822347133,0.0,1.0
2023-11-06,20.75,21.0,20.75,21.0,2879,18.7443836466567,18.9702195942068,18.7443836466567,18.9702195942068,3187.04797800355,0.0,1.0
2023-11-07,20.83,20.83,20.83,20.83,691,18.8166511498728,18.8166511498728,18.8166511498728,18.8166511498728,764.935794651074,0.0,1.0
2023-11-08,20.83,20.83,20.83,20.83,566,18.8166511498728,18.8166511498728,18.8166511498728,18.8166511498728,626.561012695381,0.0,1.0
2023-11-09,20.35,20.35,20.35,20.35,1061,18.3830461305766,18.3830461305766,18.3830461305766,18.3830461305766,1174.52514923993,0.0,1.0
2023-11-10,20.529,20.529,20.529,20.529,732,18.5447446690225,18.5447446690225,18.5447446690225,18.5447446690225,810.322723132542,0.0,1.0
2023-11-13,20.8,20.8,20.29,20.31,747,18.7895508361668,18.7895508361668,18.3288455031646,18.3469123789686,826.927696967225,0.0,1.0
2023-11-14,20.8737,21.0,20.4,20.64,2738,18.8561272735045,18.9702195942068,18.4282133200866,18.6450158297347,3030.96122395752,0.0,1.0
2023-11-15,20.78,20.78,20.43,20.43,2337,18.7714839603628,18.7714839603628,18.4553136337926,18.4553136337926,2587.05492344365,0.0,1.0
2023-11-16,20.85,20.85,20.5,20.5,817,18.8347180256768,18.8347180256768,18.5185476991067,18.5185476991067,904.417574862414,0.0,1.0
2023-11-17,20.89,20.89,20.89,20.89,755,18.8708517772848,18.8708517772848,18.8708517772848,18.8708517772848,835.78368301239,0.0,1.0
2023-11-20,21.004,21.004,21.004,21.004,764,18.9738329693676,18.9738329693676,18.9738329693676,18.9738329693676,845.746667313202,0.0,1.0
2023-11-21,20.5,21.0,20.5,20.59,2892,18.5185476991067,18.9702195942068,18.5185476991067,18.5998486402247,3201.43895532693,0.0,1.0
2023-11-22,20.37,20.37,20.37,20.37,455,18.4011130063806,18.4011130063806,18.4011130063806,18.4011130063806,503.684206318726,0.0,1.0
2023-11-24,20.37,20.37,20.37,20.37,124,18.4011130063806,18.4011130063806,18.4011130063806,18.4011130063806,137.267783700048,0.0,1.0
2023-11-27,20.63,21.0,20.505,20.57,5334,18.6359823918327,18.9702195942068,18.5230644180577,18.5817817644207,5904.72869561337,0.0,1.0
2023-11-28,21.0,21.0,20.875,20.875,853,18.9702195942068,18.9702195942068,18.8573016204318,18.8573016204318,944.269512065656,0.0,1.0
2023-11-29,21.01,21.15,20.9,21.15,3942,18.9792530321088,19.1057211627369,18.8798852151868,19.1057211627369,4363.78712375477,0.0,1.0
2023-11-30,21.24,22.2499,21.24,21.49,5619,19.1870221038549,20.0993089975782,19.1870221038549,19.412858051405,6220.22319847235,0.0,1.0
2023-12-01,20.98,21.54,20.98,21.24,2027,18.9521527184028,19.458025240915,18.9521527184028,19.1870221038549,2243.88546419353,0.0,1.0
2023-12-04,20.6,21.0,20.6,21.0,2367,18.6088820781267,18.9702195942068,18.6088820781267,18.9702195942068,2620.26487111302,0.0,1.0
2023-12-05,20.9,21.0,20.81,20.85,2020,18.8798852151868,18.9702195942068,18.7985842740688,18.8347180256768,2236.13647640401,0.0,1.0
2023-12-06,21.0,21.24,21.0,21.05,956,18.9702195942068,19.1870221038549,18.9702195942068,19.0153867837168,1058.29033239715,0.0,1.0
2023-12-07,20.8,21.05,20.61,21.05,1404,19.0334536595208,19.2622211313901,18.8595903809002,19.2622211313901,1534.30903935777,0.27,1.0
2023-12-08,20.5,21.244,20.25,20.79,3543,18.7589326932778,19.4397446895606,18.5301652214085,19.0243029606461,3871.83541769555,0.0,1.0
2023-12-11,20.635,20.635,20.27,20.27,915,18.8824671280871,18.8824671280871,18.5484666191581,18.5484666191581,999.92362607718,0.0,1.0
2023-12-12,20.06,20.5474,20.06,20.5474,3375,18.3563019427879,18.8023070059442,18.3563019427879,18.8023070059442,3688.24288307155,0.0,1.0
2023-12-13,19.72,20.19,19.1,20.19,8197,18.0451781810457,18.4752610281599,17.47783485081,18.4752610281599,8957.78575186299,0.0,1.0
2023-12-14,20.2,20.5,19.56,19.95,6461,18.4844117270347,18.7589326932778,17.8987669990494,18.2556442551654,7060.66289408156,0.0,1.0
2023-12-15,20.13,20.21,20.13,20.21,1430,18.4203568349113,18.4935624259094,18.4203568349113,18.4935624259094,1562.72216971624,0.0,1.0
2023-12-18,20.0298,20.0298,20.0298,20.0298,752,18.3286668321861,18.3286668321861,18.3286668321861,18.3286668321861,821.795154983647,0.0,1.0
2023-12-19,20.45,20.5,20.22,20.22,1479,18.7131791989039,18.7589326932778,18.5027131247842,18.5027131247842,1616.26999231491,0.0,1.0
2023-12-20,20.75,20.8,19.8,20.0,11762,18.987700165147,19.0334536595208,18.1183837720439,18.3013977495393,12853.6630490926,0.0,1.0
2023-12-21,20.25,20.99,20.25,20.75,4161,18.5301652214085,19.2073169381415,18.5301652214085,18.987700165147,4547.19367006245,0.0,1.0
2023-12-22,20.25,20.8,20.25,20.5,1314,18.5301652214085,19.0334536595208,18.5301652214085,18.7589326932778,1435.95589580919,0.0,1.0
2023-12-26,20.6775,20.7,20.28,20.55,6657,18.9213575983049,18.9419466707731,18.5576173180328,18.8046861876516,7274.85418447625,0.0,1.0
2023-12-27,21.15,21.285,20.1526,20.9999,11816,19.3537281201378,19.4772625549472,18.4410374143683,19.2163761300275,12912.6749352218,0.0,1.0
2023-12-28,21.28,21.3,20.78,21.14,3682,19.4726872055098,19.4909886032593,19.0151522617713,19.344577421263,4023.7363838428,0.0,1.0
2023-12-29,21.28,21.38,20.51,21.0001,5579,19.4726872055098,19.5641941942575,18.7680833921525,19.216559144005,6096.80208730554,0.0,1.0
2024-01-02,21.03,21.43,20.63,20.67,1910,19.2439197336405,19.6099476886313,18.8778917786498,18.9144945741488,2087.27226864198,0.0,1.0
2024-01-03,21.2357,21.25,20.9,20.9,2472,19.4321496094946,19.4452351088855,19.1249606482685,19.1249606482685,2701.43300946752,0.0,1.0
2024-01-04,21.22,21.75,20.55,21.48,4827,19.4177830122612,19.902770052624,18.8046861876516,19.6557011830052,5275.00693232189,0.0,1.0
2024-01-05,21.5,21.75,20.5701,21.49,4916,19.6740025807547,19.902770052624,18.8230790923899,19.66485188188,5372.26726316438,0.0,1.0
2024-01-08,21.55,21.7499,20.65,21.7499,1812,19.7197560751286,19.9026785456352,18.8961931763993,19.9026785456352,1980.17662344464,0.0,1.0
2024-01-09,21.299,21.2994,21.25,21.25,892,19.4900735333719,19.4904395613268,19.4452351088855,19.4452351088855,974.788933836983,0.0,1.0
2024-01-10,21.24,21.49,21.0,21.24,2678,19.4360844100107,19.66485188188,19.2164676370162,19.4360844100107,2926.55242692315,0.0,1.0
2024-01-11,21.33,21.33,20.685,21.24,1293,19.5184406998836,19.5184406998836,18.928220622461,19.4360844100107,1413.00682898119,0.0,1.0
2024-01-12,21.33,21.33,21.33,21.33,189,19.5184406998836,19.5184406998836,19.5184406998836,19.5184406998836,206.541601452007,0.0,1.0
2024-01-16,21.26,21.69,20.61,21.18,2549,19.4543858077603,19.8478658593753,18.8595903809002,19.3811802167621,2785.57958783685,0.0,1.0
2024-01-17,21.26,21.26,21.26,21.26,21,19.4543858077603,19.4543858077603,19.4543858077603,19.4543858077603,22.9490668280007,0.0,1.0
2024-01-18,21.26,21.26,21.26,21.26,53,19.4543858077603,19.4543858077603,19.4543858077603,19.4543858077603,57.9190734230495,0.0,1.0
2024-01-19,21.5488,21.5488,20.52,21.15,7046,19.7186579912636,19.7186579912636,18.7772340910273,19.3537281201378,7699.95832714731,0.0,1.0
2024-01-22,21.1,21.19,20.5101,20.88,7057,19.3079746257639,19.3903309156369,18.7681748991413,19.106659250519,7711.97926691437,0.0,1.0
2024-01-23,20.9,21.4,20.9,21.05,764,19.1249606482685,19.582495592007,19.1249606482685,19.2622211313901,834.908907456792,0.0,1.0
2024-01-24,20.69,21.23,20.28,21.23,4947,18.9327959718984,19.4269337111359,18.5576173180328,19.4269337111359,5406.14445705332,0.0,1.0
2024-01-25,20.51,20.9944,20.1101,20.9944,1274,18.7680833921525,19.2113432456464,18.4021469441505,19.2113432456464,1392.24338756538,0.0,1.0
2024-01-26,20.38,20.457,20.13,20.457,819,18.6491243067805,18.7195846881162,18.4203568349113,18.7195846881162,895.013606292032,0.0,1.0
2024-01-29,20.906,20.906,20.45,20.45,719,19.1304510675934,19.1304510675934,18.7131791989039,18.7131791989039,785.732335682503,0.0,1.0
2024-01-30,20.33,21.0,20.12,20.7,6692,18.6033708124067,19.2164676370162,18.4112061360365,18.9419466707731,7313.10262918957,0.0,1.0
2024-01-31,20.44,20.44,20.1599,20.1599,806,18.7040285000291,18.7040285000291,18.4477174245468,18.4477174245468,880.807041112794,0.0,1.0
2024-02-01,20.51,20.51,20.5,20.5,1276,18.7680833921525,18.7680833921525,18.7589326932778,18.7589326932778,1394.42901297757,0.0,1.0
2024-02-02,20.75,20.75,20.75,20.75,522,18.987700165147,18.987700165147,18.987700165147,18.987700165147,570.448232581734,0.0,1.0
2024-02-05,20.318,20.318,20.318,20.318,560,18.592389973757,18.592389973757,18.592389973757,18.592389973757,611.975115413353,0.0,1.0
2024-02-06,20.9498,20.9498,20.27,20.37,935,19.1705311286649,19.1705311286649,18.5484666191581,18.6399736079058,1021.77988019908,0.0,1.0
2024-02-07,20.7852,20.7852,20.7,20.7,493,19.0199106251862,19.0199106251862,18.9419466707731,18.9419466707731,538.75666410497,0.0,1.0
2024-02-08,20.36,20.36,20.36,20.36,249,18.630822909031,18.630822909031,18.630822909031,18.630822909031,272.110363817723,0.0,1.0
2024-02-09,20.5,20.55,20.24,20.24,1265,18.7589326932778,18.8046861876516,18.5210145225337,18.5210145225337,1382.40807321052,0.0,1.0
2024-02-12,20.35,20.69,20.1201,20.49,6132,18.6216722101562,18.9327959718984,18.4112976430253,18.749781994403,6701.12751377623,0.0,1.0
2024-02-13,20.67,20.8,20.36,20.58,4237,18.9144945741488,19.0334536595208,18.630822909031,18.8321382842759,4630.24743572569,0.0,1.0
2024-02-14,20.74,20.74,20.0,20.0,704,18.9785494662722,18.9785494662722,18.3013977495393,18.3013977495393,769.340145091075,0.0,1.0
2024-02-15,20.86,21.0,20.35,20.35,1512,19.0883578527695,19.2164676370162,18.6216722101562,18.6216722101562,1652.33281161605,0.0,1.0
2024-02-16,21.0224,21.45,20.36,20.36,920,19.2369652024957,19.6282490863809,18.630822909031,18.630822909031,1005.38768960765,0.0,1.0
2024-02-20,20.7,21.28,20.6,20.79,2043,18.9419466707731,19.4726872055098,18.8504396820255,19.0243029606461,2232.61635855265,0.0,1.0
2024-02-21,20.96,20.98,20.8,20.98,1752,19.1798648415172,19.1981662392667,19.0334536595208,19.1981662392667,1914.60786107892,0.0,1.0
2024-02-22,20.685,20.685,20.685,20.685,130,18.928220622461,18.928220622461,18.928220622461,18.928220622461,142.065651792386,0.0,1.0
2024-02-23,20.94,20.94,20.81,20.81,842,19.1615634437676,19.1615634437676,19.0426043583956,19.0426043583956,920.148298532223,0.0,1.0
2024-02-26,21.14,21.14,21.0,21.0,518,19.344577421263,19.344577421263,19.2164676370162,19.2164676370162,566.076981757353,0.0,1.0
2024-02-27,21.14,21.14,21.14,21.14,172,19.344577421263,19.344577421263,19.344577421263,19.344577421263,187.963785448388,0.0,1.0
2024-02-28,21.14,21.14,21.14,21.14,77,19.344577421263,19.344577421263,19.344577421263,19.344577421263,84.1465783693363,0.0,1.0
2024-02-29,21.1,21.1,21.0,21.1,919,19.3079746257639,19.3079746257639,19.2164676370162,19.3079746257639,1004.29487690156,0.0,1.0
2024-03-01,21.08,21.2011,20.75,21.2011,1034,19.2896732280144,19.4004881913879,18.987700165147,19.4004881913879,1129.96833810251,0.0,1.0
2024-03-04,20.55,20.81,20.37,20.37,1893,18.8046861876516,19.0426043583956,18.6399736079058,18.6399736079058,2068.69445263836,0.0,1.0
2024-03-05,20.12,21.1233,20.06,20.6069,5197,18.4112061360365,19.3292957541421,18.3563019427879,18.856753664249,5679.34763357715,0.0,1.0
2024-03-06,20.45,20.48,20.45,20.48,581,18.7131791989039,18.7406312955282,18.7131791989039,18.7406312955282,634.924182241355,0.0,1.0
2024-03-07,20.5,20.5,20.5,20.5,687,19.0060015628965,19.0060015628965,19.0060015628965,19.0060015628965,741.00278027409,0.27,1.0
2024-03-08,20.48,20.48,20.48,20.48,407,18.9874591223474,18.9874591223474,18.9874591223474,18.9874591223474,438.992913495711,0.0,1.0
2024-03-11,20.37,20.45,20.13,20.23,3680,18.885475699327,18.9596454615236,18.6629664127369,18.7556786154828,3969.27253480151,0.0,1.0
2024-03-12,19.79,20.695,19.61,20.01,9152,18.3477449234011,19.1867903582509,18.1808629584586,18.5517117694419,9871.40821698465,0.0,1.0
2024-03-13,19.59,19.79,19.59,19.79,667,18.1623205179094,18.3477449234011,18.1623205179094,18.3477449234011,719.430646932777,0.0,1.0
2024-03-14,19.26,20.27,19.25,19.31,2305,17.8563702488482,18.7927634965811,17.8470990285736,17.9027263502211,2486.18836758627,0.0,1.0
2024-03-15,19.79,19.79,18.85,19.25,15321,18.3477449234011,18.3477449234011,17.4762502175902,17.8470990285736,16525.3327461125,0.0,1.0
2024-03-18,19.32,20.12,18.8343,19.02,1323,17.9119975704957,18.6536951924624,17.4616944017591,17.6338609622582,1426.99662052783,0.0,1.0
2024-03-19,18.82,19.1818,18.76,18.76,7521,17.4484365567665,17.7838693063009,17.392809235119,17.392809235119,8112.2007430006,0.0,1.0
2024-03-20,18.9,18.97,18.61,18.97,1339,17.5226063189631,17.5875048608852,17.2537409310002,17.5875048608852,1444.25432720088,0.0,1.0
2024-03-21,19.0,19.62,19.0,19.24,5047,17.615318521709,18.1901341787332,17.615318521709,17.837827808299,5443.72784868023,0.0,1.0
2024-03-22,19.0,19.9746,18.865,19.89,3725,17.615318521709,18.5188916496699,17.4901570480021,18.4404571261469,4017.80983481947,0.0,1.0
2024-03-25,19.34,19.9369,19.25,19.9369,1524,17.9305400110448,18.4839391492347,17.8470990285736,18.4839391492347,1643.79656060802,0.0,1.0
2024-03-26,19.34,19.65,19.34,19.65,948,17.9305400110448,18.2179478395569,17.9305400110448,18.2179478395569,1022.51912037822,0.0,1.0
2024-03-27,19.4,19.57,19.32,19.57,3253,17.9861673326923,18.1437780773603,17.9119975704957,18.1437780773603,3508.7074879645,0.0,1.0
2024-03-28,19.275,19.5,19.25,19.5,1346,17.87027707926,18.0788795354382,17.8470990285736,18.0788795354382,1451.80457387034,0.0,1.0
2024-04-01,18.99,19.42,18.8,19.41,6093,17.6060473014344,18.0047097732415,17.4298941162173,17.9954385529669,6571.95042243089,0.0,1.0
2024-04-02,18.9,18.94,18.8,18.8,1077,17.5226063189631,17.5596912000615,17.4298941162173,17.4298941162173,1161.65938042969,0.0,1.0
2024-04-03,18.9,18.9,18.9,18.9,244,17.5226063189631,17.5226063189631,17.5226063189631,17.5226063189631,263.180026764015,0.0,1.0
2024-04-04,19.05,19.07,18.741,18.95,1491,17.6616746230819,17.6802170636311,17.3751939165973,17.5689624203361,1608.20254059486,0.0,1.0
2024-04-05,19.1,19.1,19.1,19.1,378,17.7080307244548,17.7080307244548,17.7080307244548,17.7080307244548,407.713320150809,0.0,1.0
2024-04-08,19.03,19.1,18.78,19.0,4167,17.6431321825327,17.7080307244548,17.4113516756681,17.615318521709,4494.55398166249,0.0,1.0
2024-04-09,18.8,18.8,18.72,18.8,1900,17.4298941162173,17.4298941162173,17.3557243540206,17.4298941162173,2049.3526674247,0.0,1.0
2024-04-10,18.2,19.045,18.2,19.045,14563,16.8736208997423,17.6570390129446,16.8736208997423,17.6570390129446,15707.7488924768,0.0,1.0
2024-04-11,17.75,18.52,17.75,18.52,7318,16.456415987386,17.170299948529,16.456415987386,17.170299948529,7893.2435895863,0.0,1.0
2024-04-12,17.62,17.98,17.49,17.98,1961,16.3358901238164,16.6696540537015,16.2153642602469,16.6696540537015,2115.14767411571,0.0,1.0
2024-04-15,17.75,18.05,17.75,17.75,6737,16.456415987386,16.7345525956235,16.456415987386,16.456415987386,7266.57311602117,0.0,1.0
2024-04-16,17.16,17.77,17.16,17.5341,7041,15.9094139911856,16.4749584279352,15.9094139911856,16.2562503416578,7594.4695428091,0.0,1.0
2024-04-17,17.0,17.35,16.8,17.16,5309,15.7610744667923,16.0855671764027,15.5756500613006,15.9094139911856,5726.32279545141,0.0,1.0
2024-04-18,17.0,17.0709,16.6101,17.01,5612,15.7610744667923,15.8268074185391,15.3995895882862,15.7703456870668,6053.1406155723,0.0,1.0
2024-04-19,16.84,17.725,16.84,17.04,9848,15.6127349423989,16.4332379366996,15.6127349423989,15.7981593478906,10622.1184572623,0.0,1.0
2024-04-22,16.93,16.93,16.7339,16.89,1436,15.6961759248702,15.6961759248702,15.5143672952856,15.6590910437718,1548.87917390624,0.0,1.0
2024-04-23,17.15,17.2,16.92,16.92,2617,15.900142770911,15.9464988722839,15.6869047045956,15.6869047045956,2822.71364771076,0.0,1.0
2024-04-24,17.17,17.2,16.995,17.18,1407,15.9186852114602,15.9464988722839,15.756438856655,15.9279564317348,1517.59958056134,0.0,1.0
2024-04-25,17.0,17.1,17.0,17.1,531,15.7610744667923,15.8537866695381,15.7610744667923,15.8537866695381,572.740140211848,0.0,1.0
2024-04-26,17.35,18.28,17.0,17.0,15885,16.0855671764027,16.947790661939,15.7610744667923,15.7610744667923,17133.6669063375,0.0,1.0
2024-04-29,18.4,18.4,17.62,17.75,4924,17.059045305234,17.059045305234,16.3358901238164,16.456415987386,5311.05922863115,0.0,1.0
2024-04-30,18.51,18.51,17.8,18.16,922,17.1610287282544,17.1610287282544,16.5027720887589,16.836536018644,994.475347034511,0.0,1.0
2024-05-01,18.1,18.29,17.86,18.11,2613,16.7809086969965,16.9570618822135,16.5583994104064,16.790179917271,2818.39922104248,0.0,1.0
2024-05-02,18.1501,18.16,18.15,18.15,1927,16.8273575105721,16.836536018644,16.8272647983694,16.8272647983694,2078.47504743547,0.0,1.0
2024-05-03,18.22,18.74,18.13,18.71,2701,16.8921633402915,17.3742667945698,16.8087223578202,17.3464531337461,2913.31660774426,0.0,1.0
2024-05-06,19.02,20.9899,18.45,18.47,17239,17.6338609622582,19.4601986441484,17.1054014066069,17.1239438471561,18594.1003335444,0.0,1.0
2024-05-07,18.73,19.4559,18.73,19.1,1471,17.3649955742952,18.0379934540273,17.3649955742952,17.7080307244548,1586.63040725354,0.0,1.0
2024-05-08,19.19,19.5,18.46,19.5,2798,17.7914717069261,18.0788795354382,17.1146726268815,18.0788795354382,3017.94145444963,0.0,1.0
2024-05-09,19.0119,19.25,18.7,18.7,925,17.6263512738357,17.8470990285736,17.3371819134715,17.3371819134715,997.711167035711,0.0,1.0
2024-05-10,19.0119,19.0119,19.0119,19.0119,105,17.6263512738357,17.6263512738357,17.6263512738357,17.6263512738357,113.253700041891,0.0,1.0
2024-05-13,19.24,19.8398,18.66,18.66,16922,17.837827808299,18.3939156003685,17.3000970323731,17.3000970323731,18252.1820200846,0.0,1.0
2024-05-14,19.25,20.4191,19.2283,19.7,1998,17.8470990285736,18.9309973908752,17.8269804805777,18.2643039409298,2155.05612079713,0.0,1.0
2024-05-15,18.9,19.42,18.9,19.42,2117,17.5226063189631,18.0047097732415,17.5226063189631,18.0047097732415,2283.41031417795,0.0,1.0
2024-05-16,18.9858,18.9858,18.56,18.56,723,17.6021533889191,17.6021533889191,17.2073848296273,17.2073848296273,779.83262028845,0.0,1.0
2024-05-17,18.95,19.3693,18.85,19.3693,3208,17.5689624203361,17.9577046864494,17.4762502175902,17.9577046864494,3460.17018794654,0.0,1.0
2024-05-20,18.65,19.43,18.41,19.43,6025,17.2908258120986,18.0139809935161,17.0683165255085,18.0139809935161,6498.60516907041,0.0,1.0
2024-05-21,18.9163,19.0079,18.75,19.0079,805,17.5377184080107,17.6226427857259,17.3835380148444,17.6226427857259,868.278366987834,0.0,1.0
2024-05-22,18.4,18.7,17.86,18.7,3457,17.059045305234,17.3371819134715,16.5583994104064,17.3371819134715,3728.74324804588,0.0,1.0
2024-05-23,18.63,18.81,18.52,18.81,769,17.2722833715494,17.4391653364919,17.170299948529,17.4391653364919,829.448526973469,0.0,1.0
2024-05-24,18.87,18.87,18.87,18.87,442,17.4947926581394,17.4947926581394,17.4947926581394,17.4947926581394,476.744146843009,0.0,1.0
2024-05-28,18.87,18.87,18.87,18.87,170,17.4947926581394,17.4947926581394,17.4947926581394,17.4947926581394,183.363133401157,0.0,1.0
2024-05-29,18.52,19.43,18.0077,19.43,2385,17.170299948529,18.0139809935161,16.6953353338621,18.0139809935161,2572.47690095152,0.0,1.0
2024-05-30,19.2111,19.43,19.2111,19.43,1811,17.8110339817054,18.0139809935161,17.8110339817054,18.0139809935161,1953.35667405586,0.0,1.0
2024-05-31,18.31,19.0104,18.05,18.0501,1451,16.9756043227627,17.6249605907946,16.7345525956235,16.7346453078263,1565.05827391223,0.0,1.0
2024-06-03,18.78,18.79,18.78,18.79,704,17.4113516756681,17.4206228959427,17.4113516756681,17.4206228959427,759.339093614206,0.0,1.0
2024-06-04,18.78,18.78,18.78,18.78,142,17.4113516756681,17.4113516756681,17.4113516756681,17.4113516756681,153.16214672332,0.0,1.0
2024-06-05,18.538,18.7756,18.32,18.32,1916,17.1869881450232,17.4072723387473,16.9848755430373,16.9848755430373,2066.61037409775,0.0,1.0
2024-06-06,18.79,18.79,18.25,18.41,4112,17.4206228959427,17.4206228959427,16.9199770011152,17.0683165255085,4435.23061497388,0.0,1.0
2024-06-07,19.0,19.0,18.9695,18.9695,2553,17.615318521709,17.615318521709,17.5870412998715,17.5870412998715,2753.68282101855,0.0,1.0
2024-06-10,18.55,18.96,18.55,18.96,594,17.4484365567665,17.8340893324147,17.4484365567665,17.8340893324147,631.50070575962,0.27,1.0
2024-06-11,18.79,18.79,18.2579,18.6,1997,17.6741845229996,17.6741845229996,17.1736824695303,17.495467383065,2123.07560505381,0.0,1.0
2024-06-12,18.7,18.7,18.37,18.37,951,17.5895290356622,17.5895290356622,17.2791255820917,17.2791255820917,1011.03900871616,0.0,1.0
2024-06-13,18.2,18.2,17.8001,17.8001,904,17.1192207726765,17.1192207726765,16.7430682239407,16.7430682239407,961.071781156058,0.0,1.0
2024-06-14,18.2383,18.38,18.2383,18.3,1231,17.1552463856212,17.2885317473514,17.1552463856212,17.2132824252737,1308.71610907423,0.0,1.0
2024-06-17,18.3,18.3,18.3,18.3,2130,17.2132824252737,17.2132824252737,17.2132824252737,17.2132824252737,2264.47222772389,0.0,1.0
2024-06-18,17.64,18.2,17.64,18.11,7757,16.5924755181327,17.1192207726765,16.5924755181327,17.0345652853391,8246.71881241981,0.0,1.0
2024-06-20,17.59,18.0,17.59,17.61,1045,16.5454446918341,16.9310974674823,16.5454446918341,16.5642570223535,1110.97346383637,0.0,1.0
2024-06-21,16.63,17.79,16.48,17.16,16201,15.6424528269017,16.7335679970283,15.501360348006,16.1409795856665,17223.8096532182,0.0,1.0
2024-06-24,16.87,18.13,16.83,16.94,20001,15.8682007931348,17.0533776158586,15.8305761320959,15.9340439499528,21263.7131580777,0.0,1.0
2024-06-25,17.63,18.9899,17.1,17.14,18808,16.5830693528729,17.8622137665412,16.0845425941082,16.122167255147,19995.3960840521,0.0,1.0
2024-06-26,17.95,18.245,17.51,17.53,4238,16.8840666411837,17.1615485163453,16.4701953697564,16.4890077002758,4505.55554041966,0.0,1.0
2024-06-27,18.07,18.195,17.7382,18.195,964,16.9969406243003,17.1145176900467,16.684844060983,17.1145176900467,1024.85973123278,0.0,1.0
2024-06-28,18.29,18.89,17.6767,18.89,9039,17.203876260014,17.7682461755967,16.6269961446358,17.7682461755967,9609.65467905926,0.0,1.0
2024-07-01,17.8,18.29,17.5,18.29,5328,16.7429741622881,17.203876260014,16.4607892044967,17.203876260014,5664.36996681355,0.0,1.0
2024-07-02,17.6,17.895,17.5,17.75,2608,16.5548508570938,16.8323327322553,16.4607892044967,16.6959433359895,2772.64956333517,0.0,1.0
2024-07-03,17.97,17.97,17.97,17.97,191,16.9028789717032,16.9028789717032,16.9028789717032,16.9028789717032,203.058307744255,0.0,1.0
2024-07-05,17.53,17.53,17.53,17.53,436,16.4890077002758,16.4890077002758,16.4890077002758,16.4890077002758,463.525770557567,0.0,1.0
2024-07-08,18.5,18.69,17.91,17.91,5594,17.4014057304679,17.5801228704025,16.8464419801449,16.8464419801449,5947.16321215374,0.0,1.0
2024-07-09,18.8883,18.8883,18.8,18.8,720,17.7666471275026,17.7666471275026,17.6835906882593,17.6835906882593,765.45540092075,0.0,1.0
2024-07-10,18.4,18.4,17.7,17.7,567,17.3073440778708,17.3073440778708,16.6489125096909,16.6489125096909,602.796128225092,0.0,1.0
2024-07-11,18.92,18.92,18.92,18.92,280,17.7964646713758,17.7964646713758,17.7964646713758,17.7964646713758,297.677100358071,0.0,1.0
2024-07-12,18.92,18.92,18.92,18.92,254,17.7964646713758,17.7964646713758,17.7964646713758,17.7964646713758,270.035655324822,0.0,1.0
2024-07-15,17.7245,17.7245,17.7245,17.7245,787,16.6719576145772,16.6719576145772,16.6719576145772,16.6719576145772,836.685278506435,0.0,1.0
2024-07-16,19.12,19.19,18.22,18.22,3674,17.9845879765701,18.0504311333881,17.138033103196,17.138033103196,3905.94880969839,0.0,1.0
2024-07-17,18.4,18.4,18.1801,18.1801,424,17.3073440778708,17.3073440778708,17.1005025038097,17.1005025038097,450.768180542221,0.0,1.0
2024-07-18,18.72,19.48,18.6,18.6,8943,17.6083413661816,18.3232099259197,17.495467383065,17.495467383065,9507.59395893651,0.0,1.0
2024-07-19,19.5,19.5,18.7709,18.7709,4653,18.3420222564392,18.3420222564392,17.6562187473535,17.6562187473535,4946.75552845035,0.0,1.0
2024-07-22,19.49,19.49,19.49,19.49,546,18.3326160911794,18.3326160911794,18.3326160911794,18.3326160911794,580.470345698239,0.0,1.0
2024-07-23,19.43,19.48,18.71,18.71,1635,18.2761790996212,18.3232099259197,17.5989352009219,17.5989352009219,1738.22163959087,0.0,1.0
2024-07-24,19.07,19.5,18.8356,19.5,948,17.9375571502715,18.3420222564392,17.7170766365839,18.3420222564392,1007.84961121233,0.0,1.0
2024-07-25,19.0842,19.0842,18.9,18.9,1379,17.9509139049403,17.9509139049403,17.7776523408564,17.7776523408564,1466.0597192635,0.0,1.0
2024-07-26,18.85,19.0836,18.69,18.8997,5889,17.7306215145579,17.9503495350247,17.5801228704025,17.7773701558986,6260.78730003097,0.0,1.0
2024-07-29,18.5,19.26,18.5,19.26,2147,17.4014057304679,18.1162742902061,17.4014057304679,18.1162742902061,2282.54548024564,0.0,1.0
2024-07-30,18.36,18.85,18.36,18.85,1304,17.2697194168319,17.7306215145579,17.2697194168319,17.7306215145579,1386.32478166759,0.0,1.0
2024-07-31,18.61,18.61,18.27,18.5,903,17.5048735483248,17.5048735483248,17.1850639294945,17.4014057304679,960.008648654775,0.0,1.0
2024-08-01,19.14,19.38,19.045,19.38,722,18.0034003070895,18.2291482733226,17.9140417371222,18.2291482733226,767.581665923311,0.0,1.0
2024-08-02,17.6,18.87,17.0,18.45,10723,16.5548508570938,17.7494338450773,15.9904809415111,17.3543749041694,11399.9698112128,0.0,1.0
2024-08-05,18.0,18.29,16.75,17.5,5066,16.9310974674823,17.203876260014,15.7553268100182,16.4607892044967,5385.82925147852,0.0,1.0
2024-08-06,17.65,17.745,17.5,17.7,4919,16.6018816833924,16.6912402533596,16.4607892044967,16.6489125096909,5229.54877379052,0.0,1.0
2024-08-07,18.49,18.49,17.77,17.77,1834,17.3919995652082,17.3919995652082,16.7147556665089,16.7147556665089,1949.78500734536,0.0,1.0
2024-08-08,17.5,18.1833,17.19,18.0288,13988,16.4607892044967,17.1035124766928,16.1691980814456,16.9581872234303,14871.0974278882,0.0,1.0
2024-08-09,17.8,17.87,17.4,17.62,4411,16.7429741622881,16.808817319106,16.3667275518996,16.5736631876132,4689.47746314087,0.0,1.0
2024-08-12,17.72,18.1,17.7,18.07,2226,16.6677248402104,17.0251591200794,16.6489125096909,16.9969406243003,2366.53294784665,0.0,1.0
2024-08-13,17.68,18.135,17.5,17.51,6240,16.6301001791715,17.0580806984884,16.4607892044967,16.4701953697564,6633.94680797986,0.0,1.0
2024-08-14,17.667,18.75,17.5501,18.13,8203,16.6178721643339,17.6365598619607,16.5079140924478,17.0533776158586,8720.87590799017,0.0,1.0
2024-08-15,17.89,17.89,17.51,17.51,1957,16.8276296496255,16.8276296496255,16.4701953697564,16.4701953697564,2080.55030500265,0.0,1.0
2024-08-16,17.7,17.7,17.62,17.62,613,16.6489125096909,16.6489125096909,16.5736631876132,16.5736631876132,651.70022328392,0.0,1.0
2024-08-19,17.98,17.98,17.98,17.98,454,16.9122851369629,16.9122851369629,16.9122851369629,16.9122851369629,482.662155580585,0.0,1.0
2024-08-20,18.13,18.34,17.75,18.0,12002,17.0533776158586,17.2509070863125,16.6959433359895,16.9310974674823,12759.7162803484,0.0,1.0
2024-08-21,18.14,18.69,17.95,18.245,10934,17.0627837811183,17.5801228704025,16.8840666411837,17.1615485163453,11624.2907689826,0.0,1.0
2024-08-22,18.8799,18.8899,18.31,18.6,12036,17.7587459486844,17.7681521139441,17.2226885905334,17.495467383065,12795.8627853919,0.0,1.0
2024-08-23,18.81,19.26,18.55,18.55,5141,17.692996853519,18.1162742902061,17.4484365567665,17.4484365567665,5465.56418907443,0.0,1.0
2024-08-26,18.38,18.75,18.0001,18.615,5719,17.2885317473514,17.6365598619607,16.9311915291349,17.5095766309546,6080.05477481358,0.0,1.0
2024-08-27,18.2,18.52,17.51,18.52,3056,17.1192207726765,17.4202180609873,16.4701953697564,17.4202180609873,3248.93292390809,0.0,1.0
2024-08-28,18.475,18.73,18.0,18.0,2312,17.3778903173186,17.6177475314413,16.9310974674823,16.9310974674823,2457.96234295664,0.0,1.0
2024-08-29,18.5,18.826,18.4,18.4,4436,17.4014057304679,17.7080467179345,17.3073440778708,17.3073440778708,4716.05577567286,0.0,1.0
2024-08-30,18.59,19.176,18.5,18.5423,2260,17.4860612178053,18.0372625020245,17.4014057304679,17.4411938095165,2402.67945289014,0.0,1.0
2024-09-03,18.25,18.805,18.0739,18.0739,10464,17.1662515989751,17.6882937708891,17.0006090287516,17.0006090287516,11124.6184933816,0.0,1.0
2024-09-04,18.96,19.5,18.4,18.84,11094,17.8340893324147,18.3420222564392,17.3073440778708,17.7212153492981,11794.3919691873,0.0,1.0
2024-09-05,18.9601,19.79,18.9601,19.24,6146,17.8341833940673,18.6148010489708,17.8341833940673,18.0974619596866,6534.01235285964,0.0,1.0
2024-09-06,19.42,20.0,19.1812,19.76,16542,18.2667729343615,18.8123305194248,18.0421537079595,18.5865825531917,17586.3378361542,0.0,1.0
2024-09-09,20.2687,20.4499,19.38,19.42,20551,19.0650741799532,19.2355138944592,18.2291482733226,18.2667729343615,21848.4360337811,0.0,1.0
2024-09-10,19.88,19.97,19.67,19.97,1046,18.9534229983205,19.0392282332223,18.7532107835495,19.0392282332223,1097.13585782593,0.27,1.0
2024-09-11,20.17,20.24,20.17,20.24,1428,19.2299065330042,19.2966439379279,19.2299065330042,19.2966439379279,1497.8107122136,0.0,1.0
2024-09-12,19.854,20.0,19.56,19.56,1621,18.9286348193488,19.0678299781896,18.6483377186694,18.6483377186694,1700.24591351418,0.0,1.0
2024-09-13,19.79,19.8,18.0,18.0,2505,18.8676177634186,18.8771516784077,17.1610469803706,17.1610469803706,2627.46206869403,0.0,1.0
2024-09-16,20.05,20.55,19.915,19.99,8651,19.1154995531351,19.5921953025898,18.9867917007823,19.0582960632005,9073.92189871137,0.0,1.0
2024-09-17,20.18,20.6153,20.0,20.0,5647,19.2394404479933,19.6544517674686,19.0678299781896,19.0678299781896,5923.0651903853,0.0,1.0
2024-09-18,19.85,20.59,19.85,20.48,8130,18.9248212533532,19.6303309625462,18.9248212533532,19.5254578976662,8527.45174390515,0.0,1.0
2024-09-19,20.56,20.56,19.9561,19.9561,964,19.6017292175789,19.6017292175789,19.0259760913875,19.0259760913875,1011.12711944952,0.0,1.0
2024-09-20,21.8,21.8,20.49,20.49,5971,20.7839346762267,20.7839346762267,19.5349918126552,19.5349918126552,6262.90459567745,0.0,1.0
2024-09-23,21.42,22.15,21.2828,22.04,2988,20.4216459066411,21.117621700845,20.2908405929907,21.0127486359649,3134.07451547215,0.0,1.0
2024-09-24,21.7,21.98,21.0001,21.39,4650,20.6885955263357,20.9555451460304,20.021316816249,20.3930441616738,4877.32479817454,0.0,1.0
2024-09-25,24.35,25.0,21.54,21.54,19966,23.2150829984458,23.834787472737,20.5360528865102,20.5360528865102,20942.0789076028,0.0,1.0
2024-09-26,23.6158,25.25,23.6158,24.25,11218,22.5151029599465,24.0731353474644,22.5151029599465,23.1197438485549,11766.4149647144,0.0,1.0
2024-09-27,23.28,23.44,22.2431,23.0001,4911,22.1949540946127,22.3474967344382,21.2063824493935,21.9280998140679,5151.08431910433,0.0,1.0
2024-09-30,22.9,23.7088,22.7101,22.95,3343,21.8326653250271,22.6037683693451,21.6516162793842,21.8803348999726,3506.42941941881,0.0,1.0
2024-10-01,22.28,23.245,21.514,23.245,8979,21.2415625957032,22.1615853921509,20.5112647075386,22.1615853921509,9417.95685221703,0.0,1.0
2024-10-02,22.1801,23.06,21.6461,21.98,26920,21.1463187849622,21.9852079648526,20.6372077245445,20.9555451460304,28236.0394767437,0.0,1.0
2024-10-03,21.75,22.1001,21.55,22.0,5577,20.7362651012812,21.0700474650494,20.5455868014993,20.9746129760086,5849.64309664933,0.0,1.0
2024-10-04,22.2345,22.325,21.3,21.8,16016,21.1981832825028,21.2844652131541,20.3072389267719,20.7839346762267,16798.9750467879,0.0,1.0
2024-10-07,21.95,21.95,21.65,21.65,1582,20.9269434010631,20.9269434010631,20.6409259513902,20.6409259513902,1659.33931843271,0.0,1.0
2024-10-08,21.8,22.14,21.56,21.56,4660,20.7839346762267,21.1080877858559,20.5551207164884,20.5551207164884,4887.81366870824,0.0,1.0
2024-10-09,21.3,21.8819,21.0077,21.2916,8068,20.3072389267719,20.8620174399874,20.0285625916407,20.2992304381811,8462.42074659618,0.0,1.0
2024-10-10,20.73,22.5496,20.73,21.34,26469,19.7638057723935,21.4985969438092,19.7638057723935,20.3453745867283,27762.9914156735,0.0,1.0
2024-10-11,20.77,21.65,20.77,21.0,1951,19.8019414323499,20.6409259513902,19.8019414323499,20.0212214770991,2046.37864112656,0.0,1.0
2024-10-14,21.01,22.39,21.01,21.0168,1282,20.0307553920882,21.3464356605833,20.0307553920882,20.0372384542808,1344.67320242145,0.0,1.0
2024-10-15,20.66,20.96,20.5001,20.5001,2963,19.6970683674699,19.9830858171427,19.5446210667942,19.5446210667942,3107.85233913788,0.0,1.0
2024-10-16,20.69,21.5205,20.5,20.8,7355,19.7256701124371,20.5174617522815,19.5445257276443,19.8305431773172,7714.56427754275,0.0,1.0
2024-10-17,21.38,21.5,20.745,20.745,5822,20.3835102466847,20.4979172265538,19.7781066448772,19.7781066448772,6106.62042472519,0.0,1.0
2024-10-18,21.1,21.61,21.1,21.61,2142,20.11656062699,20.6027902914339,20.11656062699,20.6027902914339,2246.7160683204,0.0,1.0
2024-10-21,20.06,21.0,20.06,21.0,4426,19.1250334681242,20.0212214770991,19.1250334681242,20.0212214770991,4642.37409821945,0.0,1.0
2024-10-22,20.52,20.52,20.0,20.1,15450,19.5635935576225,19.5635935576225,19.0678299781896,19.1631691280806,16205.3049745799,0.0,1.0
2024-10-23,20.35,20.698,20.35,20.5,2919,19.4015170028079,19.7332972444284,19.4015170028079,19.5445257276443,3061.70130878957,0.0,1.0
2024-10-24,21.0,21.625,20.76,20.8,5833,20.0212214770991,20.6170911639175,19.7924075173608,19.8305431773172,6118.15818231227,0.0,1.0
2024-10-25,21.29,21.8,20.62,21.0001,10466,20.2977050117828,20.7839346762267,19.6589327075135,20.021316816249,10977.6519005795,0.0,1.0
2024-10-28,21.61,21.9999,21.17,21.17,1251,20.6027902914339,20.9745176368587,20.1832980319137,20.1832980319137,1312.15770376695,0.0,1.0
2024-10-29,21.6,21.62,21.3,21.51,1465,20.5932563764448,20.612324206423,20.3072389267719,20.5074511415429,1536.61953318832,0.0,1.0
2024-10-30,21.7,21.7,21.16,21.57,1599,20.6885955263357,20.6885955263357,20.1737641169246,20.5646546314775,1677.17039834002,0.0,1.0
2024-10-31,21.8189,22.18,21.5,22.0,2837,20.8019537755561,21.1462234458123,20.4979172265538,20.9746129760086,2975.69257041315,0.0,1.0
2024-11-01,21.79,22.0,21.69,22.0,1248,20.7744007612376,20.9746129760086,20.6790616113466,20.9746129760086,1309.01104260684,0.0,1.0
2024-11-04,21.88,21.88,21.28,21.28,8052,20.8602059961394,20.8602059961394,20.2881710967937,20.2881710967937,8445.63855374224,0.0,1.0
2024-11-05,21.8487,22.0,21.485,21.72,8823,20.8303648422236,20.9746129760086,20.4836163540702,20.7076633563139,9254.33047189115,0.0,1.0
2024-11-06,22.1832,22.1832,21.9445,21.99,1621,21.1492742986088,21.1492742986088,20.9216997478191,20.9650790610195,1700.24591351418,0.0,1.0
2024-11-07,22.355,22.355,21.814,21.99,5894,21.3130669581214,21.3130669581214,20.7972821572114,20.9650790610195,6182.14029256791,0.0,1.0
2024-11-08,21.76,22.35,21.58,22.35,3075,20.7457990162703,21.3083000006269,20.5741885464666,21.3083000006269,3225.32768911542,0.0,1.0
2024-11-11,22.0165,22.1,21.1915,21.1915,1333,20.9903439357406,21.0699521258995,20.2037959491403,20.2037959491403,1398.16644214337,0.0,1.0
2024-11-12,21.74,22.51,20.5,21.58,1769,20.7267311862921,21.4608426404524,19.5445257276443,20.5741885464666,1855.48119741307,0.0,1.0
2024-11-13,21.6,21.9259,21.41,21.74,2185,20.5932563764448,20.9039666659394,20.412111991652,20.7267311862921,2291.81821161534,0.0,1.0
2024-11-14,22.0,22.51,21.42,21.65,2191,20.9746129760086,21.4608426404524,20.4216459066411,20.6409259513902,2298.11153393557,0.0,1.0
2024-11-15,22.4585,22.5,21.5465,22.01,4202,21.4117429782586,21.4513087254633,20.5422499312531,20.9841468909977,4407.42339826438,0.0,1.0
2024-11-18,22.0,22.5,21.8,21.8499,2771,20.9746129760086,21.4513087254633,20.7839346762267,20.8315089120223,2906.46602489067,0.0,1.0
2024-11-19,22.0,22.51,22.0,22.0355,3544,20.9746129760086,21.4608426404524,20.9746129760086,21.0084583742198,3717.25571714635,0.0,1.0
2024-11-20,22.8,22.95,22.1713,22.28,3602,21.7373261751361,21.8803348999726,21.1379289397718,21.2415625957032,3778.09116624188,0.0,1.0
2024-11-21,23.5248,23.903,22.3101,22.3101,5590,22.4283443335457,22.7889169984333,21.2702596798204,21.2702596798204,5863.27862834316,0.0,1.0
2024-11-22,23.35,23.35,22.4689,23.22,5530,22.2616914995364,22.2616914995364,21.4216582498472,22.1377506046781,5800.34540514089,0.0,1.0
2024-11-25,22.91,23.78,22.91,23.37,3294,21.8421992400162,22.6716498440674,21.8421992400162,22.2807593295146,3455.03395380364,0.0,1.0
2024-11-26,23.66,24.0,23.66,23.77,1039,22.5572428641983,22.8813959738275,22.5572428641983,22.6621159290783,1089.79364845233,0.0,1.0
2024-11-27,23.6,23.6,23.4,23.4,914,22.5000393742637,22.5000393742637,22.3093610744818,22.3093610744818,958.682766780975,0.0,1.0
2024-11-29,23.0,23.79,22.0,22.5,962,21.928004474918,22.6811837590565,20.9746129760086,21.4513087254633,1009.02934534278,0.0,1.0
2024-12-02,22.5,23.76,22.5,22.9599,1571,21.4513087254633,22.6525820140892,21.4513087254633,21.8897734758118,1647.80156084563,0.0,1.0
2024-12-03,22.75,22.75,21.69,21.69,3773,21.6896566001907,21.6896566001907,20.6790616113466,20.6790616113466,3957.45085236828,0.0,1.0
2024-12-04,22.9726,22.9726,22.7761,22.777,1894,21.9018815478479,21.9018815478479,21.7145401183122,21.7153981706612,1986.59207908443,0.0,1.0
2024-12-05,22.9999,22.9999,22.9999,22.9999,442,21.9279091357682,21.9279091357682,21.9279091357682,21.9279091357682,463.608077589923,0.0,1.0
2024-12-06,23.4,23.4,22.109,22.109,8925,22.3093610744818,22.3093610744818,21.0785326493897,21.0785326493897,9361.31695133501,0.0,1.0
2024-12-09,23.8828,23.9,23.5,23.6,2525,22.7696584901553,22.7860568239366,22.4047002243728,22.5000393742637,2648.43980976145,0.0,1.0
2024-12-10,23.5,23.69,23.0,23.0,3511,22.6621159290783,22.8453415472283,22.1799432497363,22.1799432497363,3640.81184026296,0.27,1.0
2024-12-11,23.35,23.3513,23.35,23.3513,666,22.5174641252757,22.518717774242,22.5174641252757,22.518717774242,690.623949192573,0.0,1.0
2024-12-12,23.0,23.35,23.0,23.35,3309,22.1799432497363,22.5174641252757,22.1799432497363,22.5174641252757,3431.34331513246,0.0,1.0
2024-12-13,23.475,23.65,22.22,22.22,2593,22.6380072951112,22.806767732881,21.4277538699626,21.4277538699626,2688.87072110562,0.0,1.0
2024-12-16,23.4,23.65,22.91,22.91,2415,22.5656813932099,22.806767732881,22.0931521674547,22.0931521674547,2504.28954549559,0.0,1.0
2024-12-17,23.2706,23.45,23.11,23.45,1982,22.4408951037962,22.6138986611441,22.2860212391915,22.6138986611441,2055.28028123075,0.0,1.0
2024-12-18,22.24,22.28,22.24,22.28,1740,21.4470407771363,21.4856145914836,21.4470407771363,21.4856145914836,1804.33284023285,0.0,1.0
2024-12-19,23.27,23.765,22.07,22.07,1992,22.440316496581,22.9176674491297,21.28310206616,21.28310206616,2065.6500101976,0.0,1.0
2024-12-20,23.19,23.2,22.22,22.22,3307,22.3631688678862,22.3728123214731,21.4277538699626,21.4277538699626,3429.2693693391,0.0,1.0
2024-12-23,23.19,23.19,23.19,23.19,154,22.3631688678862,22.3631688678862,22.3631688678862,22.3631688678862,159.693826089574,0.0,1.0
2024-12-24,23.8,23.8,22.26,22.26,3505,22.9514195366836,22.9514195366836,21.46632768431,21.46632768431,3634.59000288284,0.0,1.0
2024-12-26,23.86,23.94,22.82,23.5,3752,23.0092802582047,23.0864278868994,22.0063610851731,22.6621159290783,3890.72230836416,0.0,1.0
2024-12-27,23.915,25.4,23.5,23.5,12100,23.0623192529323,24.4943721105783,22.6621159290783,22.6621159290783,12547.3720498951,0.0,1.0
2024-12-30,24.5712,24.5712,23.95,24.52,2287,23.6951226773008,23.6951226773008,23.0960713404862,23.6457481949362,2371.55701471985,0.0,1.0
2024-12-31,23.49,24.47,23.26,23.56,13673,22.6524724754915,23.597530927002,22.4306730429941,22.7199766505994,14178.5304163815,0.0,1.0
2025-01-02,23.37,23.37,22.15,22.5,2780,22.5367510324494,22.5367510324494,21.3602496948547,21.6977705703942,2882.78465278582,0.0,1.0
2025-01-03,23.17,23.17,22.9,22.9,1958,22.3438819607126,22.3438819607126,22.0835087138678,22.0835087138678,2030.39293171029,0.0,1.0
2025-01-06,22.7,23.8911,22.7,23.8911,2560,21.890639642131,23.0392713988597,21.890639642131,23.0392713988597,2654.65061551499,0.0,1.0
2025-01-07,23.045,23.045,22.5,22.5,2115,22.223338790877,22.223338790877,21.6977705703942,21.6977705703942,2193.19767648993,0.0,1.0
2025-01-08,22.5,23.05,22.2,22.2,1564,21.6977705703942,22.2281605176705,21.4084669627889,21.4084669627889,1621.82561041619,0.0,1.0
2025-01-10,22.6,23.0,22.6,22.95,3001,21.7942051062626,22.1799432497363,21.7942051062626,22.131725981802,3111.95566295332,0.0,1.0
2025-01-13,22.05,22.5628,21.6,21.99,2163,21.2638151589863,21.7583314589195,20.8298597475784,21.2059544374652,2242.97237553083,0.0,1.0
2025-01-14,21.5,22.5,21.31,21.52,5903,20.73342521171,21.6977705703942,20.55019959356,20.7527121188837,6121.25100913476,0.0,1.0
2025-01-15,21.99,21.99,21.25,21.31,888,21.2059544374652,21.2059544374652,20.4923388720389,20.55019959356,920.831932256765,0.0,1.0
2025-01-16,21.99,21.99,21.99,21.99,266,21.2059544374652,21.2059544374652,21.2059544374652,21.2059544374652,275.834790518355,0.0,1.0
2025-01-17,22.465,22.51,22.12,22.44,1453,21.6640184828402,21.707414023981,21.3313193340942,21.6399098488731,1506.7216188841,0.0,1.0
2025-01-21,22.75,22.85,22.35,22.35,43561,21.9388569100652,22.0352914459336,21.5531187665915,21.5531187665915,45171.576352519,0.0,1.0
2025-01-22,22.82,23.15,22.8,22.8317,4243,22.0063610851731,22.3245950535389,21.9870741779994,22.0176439258697,4399.87600063677,0.0,1.0
2025-01-23,22.88,22.88,22.0,22.49,1684,22.0642218066941,22.0642218066941,21.2155978910521,21.6881271168073,1746.26235801846,0.0,1.0
2025-01-24,22.27,22.52,22.27,22.52,1800,21.4759711378968,21.7170574775678,21.4759711378968,21.7170574775678,1866.55121403398,0.0,1.0
2025-01-27,21.6,22.47,21.2,22.11,5007,20.8298597475784,21.6688402096336,20.4441216041047,21.3216758805073,5192.12329370452,0.0,1.0
2025-01-28,21.41,22.45,21.41,21.6,4565,20.6466341294284,21.6495533024599,20.6466341294284,20.8298597475784,4733.78127336951,0.0,1.0
2025-01-29,21.39,21.39,21.39,21.39,1202,20.6273472222547,20.6273472222547,20.6273472222547,20.6273472222547,1246.44142181603,0.0,1.0
2025-01-30,21.925,21.925,21.22,21.22,2901,21.1432719891508,21.1432719891508,20.4634085112784,20.4634085112784,3008.25837328476,0.0,1.0
2025-01-31,21.6,21.9999,21.09,21.9999,1620,20.8298597475784,21.2155014565162,20.3380436146495,21.2155014565162,1679.89609263058,0.0,1.0
2025-02-03,20.96,21.12,20.0,21.1,8322,20.2126787180205,20.36697397541,19.2869071736837,20.3476870682363,8629.68844621711,0.0,1.0
2025-02-04,20.5844,20.9475,20.5844,20.84,3631,19.8504706012987,20.200624401037,19.8504706012987,20.0969572749784,3765.24858786522,0.0,1.0
2025-02-05,21.45,21.45,20.736,20.736,520,20.6852079437758,20.6852079437758,19.9966653576753,19.9966653576753,539.225906276482,0.0,1.0
2025-02-06,21.11,21.74,21.11,21.63,5488,20.3573305218231,20.9648680977942,20.3573305218231,20.8587901083389,5690.90725701028,0.0,1.0
2025-02-07,21.11,21.11,21.11,21.11,301,20.3573305218231,20.3573305218231,20.3573305218231,20.3573305218231,312.12884190235,0.0,1.0
2025-02-10,21.49,21.49,21.1,21.48,1139,20.7237817581231,20.7237817581231,20.3476870682363,20.7141383045363,1181.11212932484,0.0,1.0
2025-02-11,20.94,21.02,20.89,20.89,4579,20.1933918108468,20.2705394395416,20.1451745429126,20.1451745429126,4748.29889392312,0.0,1.0
2025-02-12,20.56,20.56,20.56,20.56,349,19.8269405745468,19.8269405745468,19.8269405745468,19.8269405745468,361.903540943256,0.0,1.0
2025-02-13,20.75,20.75,20.45,20.45,1412,20.0101661926968,20.0101661926968,19.7208625850916,19.7208625850916,1464.20573011999,0.0,1.0
2025-02-14,21.09,21.09,20.7,20.7,3694,20.3380436146495,20.3380436146495,19.9619489247626,19.9619489247626,3830.57788035639,0.0,1.0
2025-02-18,20.869,20.869,20.869,20.869,1489,20.1249232903803,20.1249232903803,20.1249232903803,20.1249232903803,1544.05264316477,0.0,1.0
2025-02-19,20.78,21.09,20.5,20.5,4021,20.0390965534574,20.3380436146495,19.7690798530258,19.7690798530258,4169.66801757257,0.0,1.0
2025-02-20,20.78,20.78,20.78,20.78,183,20.0390965534574,20.0390965534574,20.0390965534574,20.0390965534574,189.766040093454,0.0,1.0
2025-02-21,20.45,20.45,20.45,20.45,1195,19.7208625850916,19.7208625850916,19.7208625850916,19.7208625850916,1239.18261153923,0.0,1.0
2025-02-24,20.55,21.09,20.55,21.09,2919,19.81729712096,20.3380436146495,19.81729712096,20.3380436146495,3026.92388542511,0.0,1.0
2025-02-25,21.06,21.09,21.06,21.09,1115,20.3091132538889,20.3380436146495,20.3091132538889,20.3380436146495,1156.22477980438,0.0,1.0
2025-02-26,21.59,21.59,21.34,21.34,835,20.8202162939915,20.8202162939915,20.5791299543205,20.5791299543205,865.872368732432,0.0,1.0
2025-02-27,21.28,21.28,21.28,21.28,552,20.5212692327995,20.5212692327995,20.5212692327995,20.5212692327995,572.40903897042,0.0,1.0
2025-02-28,21.48,21.48,21.0,21.0,4819,20.7141383045363,20.7141383045363,20.2512525323679,20.2512525323679,4997.17238912764,0.0,1.0
2025-03-03,21.2208,21.35,21.2208,21.35,903,20.4641799875654,20.5887734079073,20.4641799875654,20.5887734079073,936.386525707045,0.0,1.0
2025-03-04,21.01,21.625,21.01,21.2401,1597,20.2608959859547,20.8539683815455,20.2608959859547,20.482791852988,1656.04571600682,0.0,1.0
2025-03-05,21.37,21.5,21.0,21.0,2834,20.608060315081,20.73342521171,20.2512525323679,20.2512525323679,2938.78118920684,0.0,1.0
2025-03-06,20.9,21.1557,20.9,20.99,1198,20.1548179964995,20.401401104715,20.1548179964995,20.241609078781,1242.29353022928,0.0,1.0
2025-03-07,21.0,21.0,20.6,20.6,1124,20.2512525323679,20.2512525323679,19.8655143888942,19.8655143888942,1165.55753587455,0.0,1.0
2025-03-10,20.36,21.48,20.36,20.49,2374,19.8944447496547,20.9888346376515,19.8944447496547,20.0214721473686,2429.55461226627,0.27,1.0
2025-03-11,20.36,20.36,20.36,20.36,450,19.8944447496547,19.8944447496547,19.8944447496547,19.8944447496547,460.530570985602,0.0,1.0
2025-03-12,20.36,20.36,20.36,20.36,82,19.8944447496547,19.8944447496547,19.8944447496547,19.8944447496547,83.9189040462653,0.0,1.0
2025-03-13,21.36,21.36,20.5,20.5,827,20.8715785782232,20.8715785782232,20.0312434856543,20.0312434856543,846.352849344652,0.0,1.0
2025-03-14,20.97,20.97,20.97,20.97,402,20.4904963850815,20.4904963850815,20.4904963850815,20.4904963850815,411.407310080471,0.0,1.0
2025-03-17,20.9507,20.9507,20.72,20.72,1159,20.4716377021901,20.4716377021901,20.2462129279394,20.2462129279394,1186.12207060514,0.0,1.0
2025-03-18,20.8,20.8,20.7,20.7,762,20.3243836342249,20.3243836342249,20.226670251368,20.226670251368,779.831766868951,0.0,1.0
2025-03-19,20.7,20.7,20.7,20.7,616,20.226670251368,20.226670251368,20.226670251368,20.226670251368,630.415181615847,0.0,1.0
2025-03-20,20.7,20.7,20.7,20.7,370,20.226670251368,20.226670251368,20.226670251368,20.226670251368,378.658469477051,0.0,1.0
2025-03-21,21.75,21.75,20.65,20.65,2730,21.252660771365,21.252660771365,20.1778135599396,20.1778135599396,2793.88546397931,0.0,1.0
2025-03-24,21.55,21.56,20.999,21.25,4753,21.0572340056512,21.0670053439369,20.51883326611,20.7640938570807,4864.22623087682,0.0,1.0
2025-03-25,21.3,21.75,20.72,21.661,6201,20.8129505485091,21.252660771365,20.2462129279394,21.1656958606224,6346.1112681816,0.0,1.0
2025-03-26,21.35,21.53,20.8,20.8,1672,20.8618072399376,21.0376913290799,20.3243836342249,20.3243836342249,1711.12692152872,0.0,1.0
2025-03-27,21.65,21.7,21.01,21.01,2381,21.1549473885081,21.2038040799365,20.5295817382243,20.5295817382243,2436.71842114826,0.0,1.0
2025-03-28,21.61,21.61,21.61,21.61,371,21.1158620353654,21.1158620353654,21.1158620353654,21.1158620353654,379.681870745906,0.0,1.0
2025-03-31,21.59,21.7,21.59,21.7,1098,21.096319358794,21.2038040799365,21.096319358794,21.2038040799365,1123.69459320487,0.0,1.0
2025-04-01,21.98,21.98,21.98,21.98,484,21.4774015519357,21.4774015519357,21.4774015519357,21.4774015519357,495.326214126736,0.0,1.0
2025-04-02,21.31,21.67,21.31,21.6,636,20.8227218867948,21.1744900650795,20.8227218867948,21.1060906970797,650.883206992984,0.0,1.0
2025-04-03,21.49,21.5,21.3,21.3,758,20.9986059759371,21.0083773142228,20.8129505485091,20.8129505485091,775.738161793526,0.0,1.0
2025-04-04,21.24,21.39,20.4501,21.39,6886,20.754322518795,20.9008925930803,19.9824845076088,20.9008925930803,7047.14113734857,0.0,1.0
2025-04-07,20.58,20.94,20.3,20.6,7553,20.1094141919398,20.4611823702245,19.8358167199406,20.1289568685112,7729.74978367611,0.0,1.0
2025-04-08,20.67,20.95,20.67,20.95,1663,20.197356236511,20.4709537085101,20.197356236511,20.4709537085101,1701.91631010901,0.0,1.0
2025-04-09,20.3,20.4,19.995,20.4,4703,19.8358167199406,19.9335301027975,19.5377909022272,19.9335301027975,4813.05616743397,0.0,1.0
2025-04-10,20.4,20.9125,20.4,20.4,2020,19.9335301027975,20.4343111899388,19.9335301027975,19.9335301027975,2067.27056309092,0.0,1.0
2025-04-11,20.2,20.2,20.05,20.05,1318,19.7381033370838,19.7381033370838,19.5915332627985,19.5915332627985,1348.84287235338,0.0,1.0
2025-04-14,19.98,20.1799,19.0001,20.1799,2879,19.5231338947987,19.7184629471295,18.5656404561844,19.7184629471295,2946.37225303899,0.0,1.0
2025-04-15,19.5,19.6313,19.1,19.1,753,19.0541096570858,19.1824073287769,18.6632561256584,18.6632561256584,770.621155449241,0.0,1.0
2025-04-16,19.6,19.6,19.6,19.6,297,19.1518230399427,19.1518230399427,19.1518230399427,19.1518230399427,303.950176850497,0.0,1.0
2025-04-17,19.94,20.0,19.89,19.89,1976,19.484048541656,19.5426765713701,19.4351918502275,19.4351918502275,2022.24090726122,0.0,1.0
2025-04-21,20.0,20.18,19.99,20.1799,762,19.5426765713701,19.7185606605124,19.5329052330844,19.7184629471295,779.831766868951,0.0,1.0
2025-04-22,19.56,19.98,19.5,19.98,2427,19.1127376867999,19.5231338947987,19.0541096570858,19.5231338947987,2483.79487951568,0.0,1.0
2025-04-23,19.8202,19.845,19.5134,19.57,1532,19.3669879089935,19.391220827942,19.0672032503886,19.1225090250856,1567.85074388876,0.0,1.0
2025-04-24,19.48,19.7418,19.32,19.71,3037,19.0345669805144,19.2903806168337,18.8782255679435,19.2593077610852,3108.06965351839,0.0,1.0
2025-04-25,19.89,19.9,19.5,19.6,3153,19.4351918502275,19.4449631885132,19.0541096570858,19.1518230399427,3226.78420070579,0.0,1.0
2025-04-28,19.9,19.91,19.9,19.91,875,19.4449631885132,19.4547345267989,19.4449631885132,19.4547345267989,895.476110249782,0.0,1.0
2025-04-29,19.8996,19.8996,19.87,19.87,892,19.4445723349818,19.4445723349818,19.4156491736562,19.4156491736562,912.873931820348,0.0,1.0
2025-04-30,19.68,19.68,19.5878,19.5878,728,19.2299937462281,19.2299937462281,19.1399020072341,19.1399020072341,745.03612372782,0.0,1.0
2025-05-01,20.09,20.09,19.5905,19.5905,1789,19.6306186159412,19.6306186159412,19.1425402685713,19.1425402685713,1830.86486998498,0.0,1.0
2025-05-02,19.815,19.815,19.815,19.815,193,19.3619068130849,19.3619068130849,19.3619068130849,19.3619068130849,197.51644488938,0.0,1.0
2025-05-05,19.7398,19.803,19.7398,19.803,1025,19.2884263491765,19.3501812071421,19.2884263491765,19.3501812071421,1048.98630057832,0.0,1.0
2025-05-06,19.7398,19.7398,19.7398,19.7398,99,19.2884263491765,19.2884263491765,19.2884263491765,19.2884263491765,101.316725616833,0.0,1.0
2025-05-07,20.05,20.18,19.8012,20.18,4307,19.5915332627985,19.7185606605124,19.3484223662507,19.7185606605124,4407.78926496664,0.0,1.0
2025-05-08,20.18,20.22,19.99,19.99,1623,19.7185606605124,19.7576460136551,19.5329052330844,19.5329052330844,1660.98025935474,0.0,1.0
2025-05-09,20.18,20.18,20.18,20.18,207,19.7185606605124,19.7185606605124,19.7185606605124,19.7185606605124,211.844062653377,0.0,1.0
2025-05-12,20.22,20.22,20.22,20.22,795,19.7576460136551,19.7576460136551,19.7576460136551,19.7576460136551,813.604008741231,0.0,1.0
2025-05-13,20.22,20.22,20.22,20.22,124,19.7576460136551,19.7576460136551,19.7576460136551,19.7576460136551,126.901757338255,0.0,1.0
2025-05-14,20.2,20.2,20.2,20.2,563,19.7381033370838,19.7381033370838,19.7381033370838,19.7381033370838,576.17491436643,0.0,1.0
2025-05-15,20.7,20.7,20.7,20.7,307,20.226670251368,20.226670251368,20.226670251368,20.226670251368,314.184189539066,0.0,1.0
2025-05-16,20.07,20.07,20.07,20.07,1059,19.6110759393699,19.6110759393699,19.6110759393699,19.6110759393699,1083.78194371945,0.0,1.0
2025-05-19,20.62,20.62,20.07,20.07,665,20.1484995450825,20.1484995450825,19.6110759393699,19.6110759393699,680.561843789835,0.0,1.0
2025-05-20,20.62,20.62,20.62,20.62,132,20.1484995450825,20.1484995450825,20.1484995450825,20.1484995450825,135.08896748911,0.0,1.0
2025-05-21,20.5,20.5,20.5,20.5,241,20.0312434856543,20.0312434856543,20.0312434856543,20.0312434856543,246.639705794511,0.0,1.0
2025-05-22,19.99,20.97,19.99,20.72,1942,19.5329052330844,20.4904963850815,19.5329052330844,20.2462129279394,1987.44526412008,0.0,1.0
2025-05-23,20.95,20.99,20.5,20.61,1484,20.4709537085101,20.5100390616529,20.0312434856543,20.1387282067969,1518.72748298363,0.0,1.0
2025-05-27,20.45,21.0,19.91,21.0,4903,19.9823867942259,20.5198103999386,19.4547345267989,20.5198103999386,5017.73642120534,0.0,1.0
2025-05-28,20.45,20.45,20.45,20.45,151,19.9823867942259,19.9823867942259,19.9823867942259,19.9823867942259,154.533591597391,0.0,1.0
2025-05-29,20.45,20.45,20.45,20.45,291,19.9823867942259,19.9823867942259,19.9823867942259,19.9823867942259,297.809769237356,0.0,1.0
2025-05-30,20.96,20.99,20.39,20.94,1392,20.4807250467958,20.5100390616529,19.9237587645118,20.4611823702245,1424.5745662488,0.0,1.0
2025-06-02,20.75,21.5812,20.75,20.97,6335,20.2755269427964,21.0877205811026,20.2755269427964,20.4904963850815,6483.24703820843,0.0,1.0
2025-06-03,20.61,21.11,20.0,21.11,9386,20.1387282067969,20.6272951210811,19.5426765713701,20.6272951210811,9605.64430949078,0.0,1.0
2025-06-04,19.9401,21.4398,19.9322,19.9322,1600,19.4841462550388,20.949553857743,19.4764268977931,19.4764268977931,1637.44203017103,0.0,1.0
2025-06-05,21.62,21.62,20.71,21.0,1160,21.125633373651,21.125633373651,20.2364415896537,20.5198103999386,1187.145471874,0.0,1.0
2025-06-06,21.55,21.55,21.55,21.55,8760,21.0572340056512,21.0572340056512,21.0572340056512,21.0572340056512,8964.9951151864,0.0,1.0
2025-06-09,21.65,22.0,21.65,22.0,1729,21.1549473885081,21.4969442285071,21.1549473885081,21.4969442285071,1769.46079385357,0.0,1.0
2025-06-10,22.0563,22.745,21.75,21.995,7548,21.815782996769,22.4969729402262,21.5128231017771,21.755151453958,7631.21600653327,0.27,1.0
2025-06-11,21.935,22.21,21.0,22.21,2338,21.6958057350565,21.9678069466882,20.7710016155089,21.9678069466882,2363.77623519804,0.0,1.0
2025-06-12,22.3,22.3,22.3,22.3,712,22.0568255250404,22.0568255250404,22.0568255250404,22.0568255250404,719.849734585545,0.0,1.0
2025-06-13,21.1701,21.1701,21.16,21.16,417,20.9392467285945,20.9392467285945,20.9292568659128,20.9292568659128,421.597386688444,0.0,1.0
2025-06-16,21.31,21.31,21.31,21.31,335,21.0776211631664,21.0776211631664,21.0776211631664,21.0776211631664,338.693344222131,0.0,1.0
2025-06-17,21.718,21.718,21.718,21.718,1659,21.4811720516963,21.4811720516963,21.4811720516963,21.4811720516963,1677.29032258064,0.0,1.0
2025-06-18,21.718,21.718,21.718,21.718,116,21.4811720516963,21.4811720516963,21.4811720516963,21.4811720516963,117.278889342589,0.0,1.0
2025-06-20,22.93,22.93,21.2531,21.2531,595,22.6799555735057,22.6799555735057,21.0213416397415,21.0213416397415,601.559820334829,0.0,1.0
2025-06-23,21.7,23.0,21.7,23.0,1435,21.4633683360258,22.7491922455573,21.4633683360258,22.7491922455573,1450.82074316048,0.0,1.0
2025-06-24,22.49,22.5,21.51,22.005,3029,22.244753634895,22.2546445880452,21.2754402261712,21.7650424071082,3062.39444671294,0.0,1.0
2025-06-25,24.0,24.0,22.235,22.5,6187,23.7382875605816,23.7382875605816,21.9925343295638,22.2546445880452,6255.21110657411,0.0,1.0
2025-06-26,24.76,24.76,23.99,24.33,1693,24.49,24.49,23.7283966074313,24.0646890145396,1711.66516945692,0.0,1.0
2025-06-27,25.28,25.4,24.49,24.49,3665,25.0043295638126,25.1230210016155,24.2229442649435,24.2229442649435,3705.40628828093,0.0,1.0
2025-06-30,25.0,27.63,25.0,25.3,3742,24.7273828756058,27.3287035541195,24.7273828756058,25.0241114701131,3783.25520620662,0.0,1.0
2025-07-01,24.2,24.2,24.2,24.2,476,23.9361066235864,23.9361066235864,23.9361066235864,23.9361066235864,481.247856267865,0.0,1.0
2025-07-02,24.14,24.14,24.14,24.14,445,23.876760904685,23.876760904685,23.876760904685,23.876760904685,449.906084115965,0.0,1.0
2025-07-03,23.13,24.1,23.13,24.1,678,22.8777746365105,23.837197092084,22.8777746365105,23.837197092084,685.474887709269,0.0,1.0
2025-07-07,23.96,23.96,23.42,23.68,1766,23.6987237479806,23.6987237479806,23.1646122778675,23.4217770597738,1785.4699877501,0.0,1.0
2025-07-08,24.05,25.0,24.0,24.1,6502,23.7877423263328,24.7273828756058,23.7382875605816,23.837197092084,6573.68395263373,0.0,1.0
2025-07-09,24.05,24.05,24.05,24.05,107,23.7877423263328,23.7877423263328,23.7877423263328,23.7877423263328,108.179665169457,0.0,1.0
2025-07-10,24.85,24.9554,24.85,24.9554,891,24.5790185783522,24.6832692245557,24.5790185783522,24.6832692245557,900.823193140056,0.0,1.0
2025-07-11,24.82,24.85,24.81,24.85,466,24.5493457189015,24.5790185783522,24.5394547657512,24.5790185783522,471.137607186606,0.0,1.0
2025-07-14,25.655,26.64,23.3,24.2,6893,25.3752403069467,26.3494991922456,23.0459208400646,23.9361066235864,6968.9946917109,0.0,1.0
2025-07-15,25.99,25.99,25.48,25.5,1390,25.7065872374798,25.7065872374798,25.2021486268174,25.2219305331179,1405.32462229481,0.0,1.0
2025-07-16,25.5,26.45,25.5,25.95,3297,25.2219305331179,26.161571082391,25.2219305331179,25.6670234248788,3333.34912209065,0.0,1.0
2025-07-17,27.7,28.97,26.925,26.99,6763,27.3979402261712,28.654091276252,26.6313913570275,26.695682552504,6837.56145365456,0.0,1.0
2025-07-18,28.47,28.8999,27.1987,27.7,1381,28.1595436187399,28.5847556946688,26.9021067447496,27.3979402261712,1396.22539812168,0.0,1.0
2025-07-21,28.06,28.4,27.032,27.032,1949,27.75401453958,28.0903069466882,26.7372245557351,26.7372245557351,1970.48754593711,0.0,1.0
2025-07-22,28.0,29.0,28.0,28.99,3971,27.6946688206785,28.6837641357027,27.6946688206785,28.6738731825525,4014.77991016742,0.0,1.0
2025-07-23,27.5001,28.0,27.5001,28.0,1515,27.2002200726979,27.6946688206785,27.2002200726979,27.6946688206785,1531.70273581053,0.0,1.0
2025-07-24,28.34,28.34,28.34,28.34,386,28.0309612277868,28.0309612277868,28.0309612277868,28.0309612277868,390.255614536545,0.0,1.0
2025-07-25,28.34,28.34,28.34,28.34,86,28.0309612277868,28.0309612277868,28.0309612277868,28.0309612277868,86.9481420988157,0.0,1.0
2025-07-28,28.17,28.17,28.15,28.15,1363,27.8628150242326,27.8628150242326,27.8430331179321,27.8430331179321,1378.02694977542,0.0,1.0
2025-07-29,27.84,28.1,27.0,28.1,4205,27.5364135702746,27.7935783521809,26.7055735056543,27.7935783521809,4251.35973866885,0.0,1.0
2025-07-30,27.84,27.84,27.84,27.84,207,27.5364135702746,27.5364135702746,27.5364135702746,27.5364135702746,209.282155982034,0.0,1.0
2025-07-31,26.62,26.62,26.62,26.62,978,26.3297172859451,26.3297172859451,26.3297172859451,26.3297172859451,988.782360146998,0.0,1.0
2025-08-01,25.41,26.79,25.41,26.58,4218,25.1329119547658,26.4978634894992,25.1329119547658,26.2901534733441,4264.50306247447,0.0,1.0
2025-08-04,26.5,26.55,26.5,26.55,1052,26.2110258481422,26.2604806138934,26.2110258481422,26.2604806138934,1063.5982033483,0.0,1.0
2025-08-05,26.7,27.11,25.21,25.21,4238,26.408844911147,26.8143739903069,24.9350928917609,24.9350928917609,4284.723560637,0.0,1.0
2025-08-06,26.9,27.05,24.72,24.72,1443,26.6066639741519,26.7550282714055,24.450436187399,24.450436187399,1458.90894242548,0.0,1.0
2025-08-07,27.5,27.58,26.55,26.55,1359,27.2001211631664,27.2792487883683,26.2604806138934,26.2604806138934,1373.98285014292,0.0,1.0
2025-08-08,27.0,27.03,27.0,27.03,698,26.7055735056543,26.735246365105,26.7055735056543,26.735246365105,705.695385871784,0.0,1.0
2025-08-11,26.5,26.5,25.88,26.5,1600,26.2110258481422,26.2110258481422,25.5977867528271,26.2110258481422,1617.63985300122,0.0,1.0
2025-08-12,26.54,26.54,25.96,25.98,1731,26.2505896607431,26.2505896607431,25.6769143780291,25.6966962843296,1750.0841159657,0.0,1.0
2025-08-13,26.9,26.9,25.76,26.0,1955,26.6066639741519,26.6066639741519,25.4790953150242,25.71647819063,1976.55369538587,0.0,1.0
2025-08-14,25.98,26.24,25.98,26.24,1711,25.6966962843296,25.9538610662359,25.6966962843296,25.9538610662359,1729.86361780318,0.0,1.0
2025-08-15,25.88,25.88,25.88,25.88,303,25.5977867528271,25.5977867528271,25.5977867528271,25.5977867528271,306.340547162107,0.0,1.0
2025-08-18,25.26,26.04,24.9901,25.395,3534,24.9845476575121,25.756042003231,24.7175908319871,25.1180755250404,3572.96202531646,0.0,1.0
2025-08-19,24.55,25.14,23.16,23.16,4234,24.2822899838449,24.8658562197092,22.9074474959612,22.9074474959612,4280.67946100449,0.0,1.0
2025-08-20,24.69,25.12,24.25,24.7,1720,24.4207633279483,24.8460743134087,23.9855613893376,24.4306542810985,1738.96284197632,0.0,1.0
2025-08-21,23.93,23.93,23.93,23.93,297,23.6690508885299,23.6690508885299,23.6690508885299,23.6690508885299,300.274397713352,0.0,1.0
2025-08-22,24.56,24.56,23.01,24.505,1453,24.2921809369952,24.2921809369952,22.7590831987076,24.2377806946688,1469.01919150673,0.0,1.0
2025-08-25,24.56,24.56,24.56,24.56,76,24.2921809369952,24.2921809369952,24.2921809369952,24.2921809369952,76.837893017558,0.0,1.0
2025-08-26,24.48,24.48,24.48,24.48,1487,24.2130533117932,24.2130533117932,24.2130533117932,24.2130533117932,1503.39403838301,0.0,1.0
2025-08-27,24.95,25.84,24.95,24.99,2290,24.6779281098546,25.5582229402262,24.6779281098546,24.7174919224556,2315.247039608,0.0,1.0
2025-08-28,24.95,24.95,24.95,24.95,123,24.6779281098546,24.6779281098546,24.6779281098546,24.6779281098546,124.356063699469,0.0,1.0
2025-08-29,25.8077,28.59,25.8077,26.73,857,25.5262751615509,28.2782350565428,25.5262751615509,26.4385177705977,866.448346263781,0.0,1.0
2025-09-02,25.8077,25.8077,25.8077,25.8077,173,25.5262751615509,25.5262751615509,25.5262751615509,25.5262751615509,174.907309105757,0.0,1.0
2025-09-03,27.34,27.34,27.34,27.34,1616,27.0418659127625,27.0418659127625,27.0418659127625,27.0418659127625,1633.81625153124,0.0,1.0
2025-09-04,26.87,26.87,23.99,23.99,1392,26.5769911147011,26.5769911147011,23.7283966074313,23.7283966074313,1407.34667211107,0.0,1.0
2025-09-05,26.87,26.87,26.87,26.87,289,26.5769911147011,26.5769911147011,26.5769911147011,26.5769911147011,292.186198448347,0.0,1.0
2025-09-08,27.75,27.75,26.875,26.875,928,27.4473949919225,27.4473949919225,26.5819365912763,26.5819365912763,938.231114740709,0.0,1.0
2025-09-09,27.194,27.75,26.0,26.0,1640,26.897457996769,27.4473949919225,25.71647819063,25.71647819063,1658.08084932625,0.0,1.0
2025-09-10,24.49,24.49,24.49,24.49,1007,24.49,24.49,24.49,24.49,1007,0.27,1.0
2025-09-11,25.5,25.53,24.3,25.299,1785,25.5,25.53,24.3,25.299,1785,0.0,1.0
2025-09-12,25.5,25.5,25.5,25.5,360,25.5,25.5,25.5,25.5,360,0.0,1.0
2025-09-15,25.76,25.76,24.75,25.0,2392,25.76,25.76,24.75,25.0,2392,0.0,1.0
2025-09-16,25.5,26.49,25.5,26.49,1701,25.5,26.49,25.5,26.49,1701,0.0,1.0
2025-09-17,25.66,26.27,25.52,25.52,1536,25.66,26.27,25.52,25.52,1536,0.0,1.0
2025-09-18,26.75,26.75,25.66,26.25,1375,26.75,26.75,25.66,26.25,1375,0.0,1.0
2025-09-19,26.22,26.75,26.22,26.75,1359,26.22,26.75,26.22,26.75,1359,0.0,1.0
2025-09-22,26.9,26.9,26.9,26.9,357,26.9,26.9,26.9,26.9,357,0.0,1.0
2025-09-23,26.86,26.86,26.86,26.86,273,26.86,26.86,26.86,26.86,273,0.0,1.0
2025-09-24,26.97,27.0,26.01,26.1131,3410,26.97,27.0,26.01,26.1131,3410,0.0,1.0
2025-09-25,27.44,28.0,26.15,27.57,2115,27.44,28.0,26.15,27.57,2115,0.0,1.0
2025-09-26,27.495,27.9,25.0,25.0,3750,27.495,27.9,25.0,25.0,3750,0.0,1.0
2025-09-29,28.44,28.44,27.5,27.5,835,28.44,28.44,27.5,27.5,835,0.0,1.0
2025-09-30,28.44,28.44,28.44,28.44,544,28.44,28.44,28.44,28.44,544,0.0,1.0
2025-10-01,27.77,27.77,27.77,27.77,593,27.77,27.77,27.77,27.77,593,0.0,1.0
2025-10-02,27.5,27.5,27.5,27.5,831,27.5,27.5,27.5,27.5,831,0.0,1.0
2025-10-03,27.55,27.55,25.35,26.5,2505,27.55,27.55,25.35,26.5,2505,0.0,1.0
2025-10-06,26.5,26.705,26.5,26.705,605,26.5,26.705,26.5,26.705,605,0.0,1.0
2025-10-07,27.0,27.0,26.0,26.14,1608,27.0,27.0,26.0,26.14,1608,0.0,1.0
2025-10-08,25.5,26.7,25.0001,25.0001,1944,25.5,26.7,25.0001,25.0001,1944,0.0,1.0
2025-10-09,25.97,26.0,25.63,26.0,847,25.97,26.0,25.63,26.0,847,0.0,1.0
2025-10-10,25.0001,26.5,25.0001,26.5,924,25.0001,26.5,25.0001,26.5,924,0.0,1.0
2025-10-13,25.65,25.65,25.65,25.65,268,25.65,25.65,25.65,25.65,268,0.0,1.0
2025-10-14,25.65,25.65,25.65,25.65,117,25.65,25.65,25.65,25.65,117,0.0,1.0
2025-10-15,25.7,25.9,25.7,25.9,682,25.7,25.9,25.7,25.9,682,0.0,1.0
2025-10-16,26.9,26.9,25.856,26.4,978,26.9,26.9,25.856,26.4,978,0.0,1.0
2025-10-17,26.06,26.06,26.06,26.06,410,26.06,26.06,26.06,26.06,410,0.0,1.0
2025-10-20,26.06,26.06,26.06,26.06,65,26.06,26.06,26.06,26.06,65,0.0,1.0
2025-10-21,26.06,26.06,26.06,26.06,127,26.06,26.06,26.06,26.06,127,0.0,1.0
2025-10-22,26.06,26.06,26.06,26.06,102,26.06,26.06,26.06,26.06,102,0.0,1.0
2025-10-23,26.06,26.06,26.06,26.06,43,26.06,26.06,26.06,26.06,43,0.0,1.0
2025-10-24,25.42,27.0,25.42,27.0,357,25.42,27.0,25.42,27.0,357,0.0,1.0
2025-10-27,26.99,26.99,26.99,26.99,463,26.99,26.99,26.99,26.99,463,0.0,1.0
2025-10-28,26.99,26.99,26.99,26.99,161,26.99,26.99,26.99,26.99,161,0.0,1.0
2025-10-29,26.4,26.4,26.4,26.4,234,26.4,26.4,26.4,26.4,234,0.0,1.0
2025-10-30,25.66,26.0,24.0,24.5001,3624,25.66,26.0,24.0,24.5001,3624,0.0,1.0
2025-10-31,25.66,25.66,25.66,25.66,352,25.66,25.66,25.66,25.66,352,0.0,1.0
2025-11-03,25.66,25.66,25.66,25.66,442,25.66,25.66,25.66,25.66,442,0.0,1.0
2025-11-04,25.89,25.89,25.69,25.69,918,25.89,25.89,25.69,25.69,918,0.0,1.0
2025-11-05,26.47,26.47,25.702,25.702,408,26.47,26.47,25.702,25.702,408,0.0,1.0
2025-11-06,26.48,26.48,26.48,26.48,438,26.48,26.48,26.48,26.48,438,0.0,1.0
2025-11-07,26.48,26.48,26.48,26.48,97,26.48,26.48,26.48,26.48,97,0.0,1.0
2025-11-10,25.6,25.6,25.6,25.6,450,25.6,25.6,25.6,25.6,450,0.0,1.0
2025-11-11,25.6,25.6,25.6,25.6,183,25.6,25.6,25.6,25.6,183,0.0,1.0
2025-11-12,25.5,25.5,25.5,25.5,1152,25.5,25.5,25.5,25.5,1152,0.0,1.0
2025-11-13,25.5,25.5,25.5,25.5,157,25.5,25.5,25.5,25.5,157,0.0,1.0
2025-11-14,25.2,25.48,25.2,25.48,2241,25.2,25.48,25.2,25.48,2241,0.0,1.0
2025-11-17,25.2,25.2,25.2,25.2,419,25.2,25.2,25.2,25.2,419,0.0,1.0
2025-11-18,24.4,25.3926,24.02,24.63,3719,24.4,25.3926,24.02,24.63,3719,0.0,1.0
2025-11-19,24.25,24.885,24.25,24.68,6307,24.25,24.885,24.25,24.68,6307,0.0,1.0
2025-11-20,24.4,25.1544,24.0,24.4,2688,24.4,25.1544,24.0,24.4,2688,0.0,1.0
2025-11-21,24.99,24.99,24.2046,24.31,3432,24.99,24.99,24.2046,24.31,3432,0.0,1.0
2025-11-24,24.99,24.99,24.99,24.99,243,24.99,24.99,24.99,24.99,243,0.0,1.0
2025-11-25,24.99,24.99,24.99,24.99,376,24.99,24.99,24.99,24.99,376,0.0,1.0
2025-11-26,24.12,25.535,24.12,25.535,1246,24.12,25.535,24.12,25.535,1246,0.0,1.0