date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-06-21,15.04,15.04,15.01,15.01,700,4.88360141013009,4.88360141013009,4.87386018391308,4.87386018391308,2155.78609223957,0.0,1.0
2002-06-24,15.5,15.5,15.21,15.21,2300,5.05589934884354,5.05589934884354,4.96130510296195,4.96130510296195,7051.16885053386,0.070625,1.0
2002-06-25,15.05,15.25,14.85,15.25,3400,4.9091151741997,4.97435258515252,4.84387776324688,4.97435258515252,10423.4669964413,0.0,1.0
2002-06-26,15.37,15.37,15.25,15.25,600,5.01349503172421,5.01349503172421,4.97435258515252,4.97435258515252,1839.43535231318,0.0,1.0
2002-06-27,15.0,15.5,14.69,15.5,10500,4.89280582146149,5.05589934884354,4.79168783448462,5.05589934884354,32190.1186654807,0.0,1.0
2002-06-28,15.0,15.0,15.0,15.0,800,4.89280582146149,4.89280582146149,4.89280582146149,4.89280582146149,2452.58046975091,0.0,1.0
2002-07-01,15.0,15.0,15.0,15.0,0,4.89280582146149,4.89280582146149,4.89280582146149,4.89280582146149,0,0.0,1.0
2002-07-02,15.0,15.0,15.0,15.0,0,4.89280582146149,4.89280582146149,4.89280582146149,4.89280582146149,0,0.0,1.0
2002-07-03,15.0,15.0,15.0,15.0,0,4.89280582146149,4.89280582146149,4.89280582146149,4.89280582146149,0,0.0,1.0
2002-07-05,15.0,15.0,15.0,15.0,0,4.89280582146149,4.89280582146149,4.89280582146149,4.89280582146149,0,0.0,1.0
2002-07-08,15.0,15.0,15.0,15.0,0,4.89280582146149,4.89280582146149,4.89280582146149,4.89280582146149,0,0.0,1.0
2002-07-09,15.11,15.11,15.11,15.11,1000,4.92868639748554,4.92868639748554,4.92868639748554,4.92868639748554,3065.72558718864,0.0,1.0
2002-07-10,15.11,15.11,15.11,15.11,1000,4.92868639748554,4.92868639748554,4.92868639748554,4.92868639748554,3065.72558718864,0.0,1.0
2002-07-11,15.03,15.03,15.03,15.03,300,4.92562839384713,4.92562839384713,4.92562839384713,4.92562839384713,915.416194537216,0.070625,1.0
2002-07-12,15.03,15.03,15.03,15.03,3400,4.92562839384713,4.92562839384713,4.92562839384713,4.92562839384713,10374.7168714218,0.0,1.0
2002-07-15,15.15,15.28,15.03,15.03,7600,4.9649547682491,5.0075583405179,4.92562839384713,4.92562839384713,23190.5435949428,0.0,1.0
2002-07-16,15.05,15.05,14.93,14.93,2700,4.93218278958079,4.93218278958079,4.89285641517882,4.89285641517882,8238.74575083495,0.0,1.0
2002-07-17,15.05,15.3,15.05,15.05,1800,4.93218278958079,5.01411273625157,4.93218278958079,4.93218278958079,5492.4971672233,0.0,1.0
2002-07-18,15.05,15.05,15.05,15.05,1400,4.93218278958079,4.93218278958079,4.93218278958079,4.93218278958079,4271.94224117368,0.0,1.0
2002-07-19,14.93,15.05,14.93,15.05,2800,4.89285641517882,4.93218278958079,4.89285641517882,4.93218278958079,8543.88448234735,0.0,1.0
2002-07-22,14.92,14.92,14.92,14.92,800,4.88957921731199,4.88957921731199,4.88957921731199,4.88957921731199,2441.10985209924,0.0,1.0
2002-07-23,15.0,15.0,14.92,14.92,2100,4.91579680024663,4.91579680024663,4.88957921731199,4.88957921731199,6407.91336176052,0.0,1.0
2002-07-24,14.81,15.0,14.81,15.0,7700,4.85353004077684,4.91579680024663,4.85353004077684,4.91579680024663,23495.6823264552,0.0,1.0
2002-07-25,14.81,14.81,14.81,14.81,0,4.85353004077684,4.85353004077684,4.85353004077684,4.85353004077684,0,0.0,1.0
2002-07-26,14.95,14.95,14.95,14.95,700,4.89941081091248,4.89941081091248,4.89941081091248,4.89941081091248,2135.97112058684,0.0,1.0
2002-07-29,14.99,14.99,14.99,14.99,600,4.9125196023798,4.9125196023798,4.9125196023798,4.9125196023798,1830.83238907443,0.0,1.0
2002-07-30,14.85,14.85,14.85,14.85,1000,4.86663883224417,4.86663883224417,4.86663883224417,4.86663883224417,3051.38731512405,0.0,1.0
2002-07-31,14.85,14.85,14.85,14.85,0,4.86663883224417,4.86663883224417,4.86663883224417,4.86663883224417,0,0.0,1.0
2002-08-01,14.85,14.85,14.85,14.85,0,4.86663883224417,4.86663883224417,4.86663883224417,4.86663883224417,0,0.0,1.0
2002-08-02,14.9,14.99,14.9,14.99,5000,4.88302482157832,4.9125196023798,4.88302482157832,4.9125196023798,15256.9365756203,0.0,1.0
2002-08-05,14.9,15.0,14.78,15.0,3700,4.88302482157832,4.91579680024663,4.84369844717635,4.91579680024663,11290.133065959,0.0,1.0
2002-08-06,14.95,14.95,14.91,14.91,700,4.89941081091248,4.89941081091248,4.88630201944515,4.88630201944515,2135.97112058684,0.0,1.0
2002-08-07,14.96,14.96,14.96,14.96,500,4.90268800877931,4.90268800877931,4.90268800877931,4.90268800877931,1525.69365756203,0.0,1.0
2002-08-08,15.01,15.01,14.97,14.97,800,4.91907399811347,4.91907399811347,4.90596520664614,4.90596520664614,2441.10985209924,0.0,1.0
2002-08-09,15.5,15.75,15.26,15.26,3500,5.07965669358819,5.16158664025897,5.00100394478424,5.00100394478424,10679.8556029342,0.0,1.0
2002-08-12,15.25,15.25,15.25,15.25,1000,4.99772674691741,4.99772674691741,4.99772674691741,4.99772674691741,3051.38731512406,0.0,1.0
2002-08-13,15.42,15.42,15.42,15.42,1100,5.07658432058803,5.07658432058803,5.07658432058803,5.07658432058803,3341.22294220758,0.070625,1.0
2002-08-14,15.42,15.42,15.42,15.42,0,5.07658432058803,5.07658432058803,5.07658432058803,5.07658432058803,0,0.0,1.0
2002-08-15,15.42,15.42,15.42,15.42,0,5.07658432058803,5.07658432058803,5.07658432058803,5.07658432058803,0,0.0,1.0
2002-08-16,15.42,15.42,15.42,15.42,0,5.07658432058803,5.07658432058803,5.07658432058803,5.07658432058803,0,0.0,1.0
2002-08-19,15.7,15.92,15.67,15.67,3300,5.16876613704489,5.24119470711813,5.15888951385308,5.15888951385308,10023.6688266227,0.0,1.0
2002-08-20,15.7,15.95,15.7,15.95,2500,5.16876613704489,5.25107133030993,5.16876613704489,5.25107133030993,7593.68850501721,0.0,1.0
2002-08-21,15.7,15.7,15.7,15.7,0,5.16876613704489,5.16876613704489,5.16876613704489,5.16876613704489,0,0.0,1.0
2002-08-22,15.25,15.8,15.25,15.8,3900,5.0206167891678,5.2016882143509,5.0206167891678,5.2016882143509,11846.1540678269,0.0,1.0
2002-08-23,15.0,15.25,15.0,15.25,4700,4.93831159590276,5.0206167891678,4.93831159590276,5.0206167891678,14276.1343894324,0.0,1.0
2002-08-26,15.26,15.26,14.91,15.0,2500,5.0239089968984,5.0239089968984,4.90868172632734,4.93831159590276,7593.68850501722,0.0,1.0
2002-08-27,15.25,15.25,15.25,15.25,1000,5.0206167891678,5.0206167891678,5.0206167891678,5.0206167891678,3037.47540200689,0.0,1.0
2002-08-28,15.25,15.25,15.25,15.25,0,5.0206167891678,5.0206167891678,5.0206167891678,5.0206167891678,0,0.0,1.0
2002-08-29,15.2,15.2,15.2,15.2,100,5.00415575051479,5.00415575051479,5.00415575051479,5.00415575051479,303.747540200689,0.0,1.0
2002-08-30,15.2,15.2,15.2,15.2,0,5.00415575051479,5.00415575051479,5.00415575051479,5.00415575051479,0,0.0,1.0
2002-09-03,15.25,15.25,14.9,15.1,3100,5.0206167891678,5.0206167891678,4.90538951859674,4.97123367320877,9416.17374622136,0.0,1.0
2002-09-04,15.4,15.4,15.02,15.1,4500,5.06999990512683,5.06999990512683,4.94489601136396,4.97123367320877,13668.639309031,0.0,1.0
2002-09-05,15.54,15.54,15.44,15.44,3100,5.11609081335526,5.11609081335526,5.08316873604924,5.08316873604924,9416.17374622134,0.0,1.0
2002-09-06,15.25,15.29,15.25,15.29,2000,5.0206167891678,5.03378562009021,5.0206167891678,5.03378562009021,6074.95080401378,0.0,1.0
2002-09-09,15.3,15.64,15.3,15.5,2400,5.03707782782081,5.14901289066127,5.03707782782081,5.10292198243285,7289.94096481653,0.0,1.0
2002-09-10,15.3,15.3,15.3,15.3,0,5.03707782782081,5.03707782782081,5.03707782782081,5.03707782782081,0,0.0,1.0
2002-09-11,15.3,15.3,15.3,15.3,0,5.03707782782081,5.03707782782081,5.03707782782081,5.03707782782081,0,0.0,1.0
2002-09-12,15.3,15.3,15.3,15.3,0,5.06032904491819,5.06032904491819,5.06032904491819,5.06032904491819,0,0.070625,1.0
2002-09-13,15.3,15.3,15.25,15.25,1000,5.06032904491819,5.06032904491819,5.04379202189558,5.04379202189558,3023.51879970433,0.0,1.0
2002-09-16,15.3,15.3,15.3,15.3,1100,5.06032904491819,5.06032904491819,5.06032904491819,5.06032904491819,3325.87067967476,0.0,1.0
2002-09-17,15.2,15.3,15.05,15.3,2000,5.02725499887297,5.06032904491819,4.97764392980515,5.06032904491819,6047.03759940866,0.0,1.0
2002-09-18,15.27,15.27,15.2,15.2,1200,5.05040683110462,5.05040683110462,5.02725499887297,5.02725499887297,3628.2225596452,0.0,1.0
2002-09-19,15.25,15.25,15.25,15.25,600,5.04379202189558,5.04379202189558,5.04379202189558,5.04379202189558,1814.1112798226,0.0,1.0
2002-09-20,14.95,15.2,14.95,15.2,2700,4.94456988375993,5.02725499887297,4.94456988375993,5.02725499887297,8163.50075920169,0.0,1.0
2002-09-23,14.94,14.95,14.93,14.95,3000,4.94126247915541,4.94456988375993,4.93795507455088,4.94456988375993,9070.55639911299,0.0,1.0
2002-09-24,14.9,14.9,14.9,14.9,1000,4.92803286073732,4.92803286073732,4.92803286073732,4.92803286073732,3023.51879970433,0.0,1.0
2002-09-25,15.0,15.08,14.83,14.83,2500,4.96110690678254,4.98756614361871,4.90488102850567,4.90488102850567,7558.79699926082,0.0,1.0
2002-09-26,14.9,14.9,14.9,14.9,4100,4.92803286073732,4.92803286073732,4.92803286073732,4.92803286073732,12396.4270787878,0.0,1.0
2002-09-27,14.33,14.9,14.17,14.9,14500,4.73951079827958,4.92803286073732,4.68659232460724,4.92803286073732,43841.0225957128,0.0,1.0
2002-09-30,14.25,14.75,14.0,14.4,28000,4.71305156144341,4.87842179166949,4.63036644633037,4.76266263051123,84658.5263917213,0.0,1.0
2002-10-01,14.5,14.5,14.35,14.35,8900,4.79573667655645,4.79573667655645,4.74612560748863,4.74612560748863,26909.3173173686,0.0,1.0
2002-10-02,14.9,14.91,14.55,14.55,2000,4.92803286073732,4.93134026534184,4.81227369957906,4.81227369957906,6047.03759940866,0.0,1.0
2002-10-03,14.9,14.9,14.9,14.9,6800,4.92803286073732,4.92803286073732,4.92803286073732,4.92803286073732,20559.9278379894,0.0,1.0
2002-10-04,14.85,14.91,14.85,14.91,3300,4.91149583771471,4.93134026534184,4.91149583771471,4.93134026534184,9977.61203902429,0.0,1.0
2002-10-07,15.08,15.08,14.85,14.85,3600,4.98756614361871,4.98756614361871,4.91149583771471,4.91149583771471,10884.6676789356,0.0,1.0
2002-10-08,14.85,15.05,14.65,15.05,3400,4.91149583771471,4.97764392980515,4.84534774562428,4.97764392980515,10279.9639189947,0.0,1.0
2002-10-09,14.89,14.89,14.88,14.88,500,4.9247254561328,4.9247254561328,4.92141805152828,4.92141805152828,1511.75939985216,0.0,1.0
2002-10-10,14.88,14.88,14.88,14.88,100,4.94477659654771,4.94477659654771,4.94477659654771,4.94477659654771,300.923605130892,0.070625,1.0
2002-10-11,14.98,14.98,14.88,14.88,7700,4.97800762206214,4.97800762206214,4.94477659654771,4.94477659654771,23171.1175950787,0.0,1.0
2002-10-14,14.9,14.9,14.9,14.9,400,4.9514228016506,4.9514228016506,4.9514228016506,4.9514228016506,1203.69442052357,0.0,1.0
2002-10-15,14.9,14.9,14.9,14.9,0,4.9514228016506,4.9514228016506,4.9514228016506,4.9514228016506,0,0.0,1.0
2002-10-16,15.16,15.16,14.85,14.85,3200,5.03782346798812,5.03782346798812,4.93480728889338,4.93480728889338,9629.55536418856,0.0,1.0
2002-10-17,15.09,15.09,15.09,15.09,1100,5.01456175012802,5.01456175012802,5.01456175012802,5.01456175012802,3310.15965643981,0.0,1.0
2002-10-18,14.9,14.99,14.9,14.99,300,4.9514228016506,4.98133072461359,4.9514228016506,4.98133072461359,902.770815392676,0.0,1.0
2002-10-21,14.9,15.05,14.9,15.05,2200,4.9514228016506,5.00126933992225,4.9514228016506,5.00126933992225,6620.31931287962,0.0,1.0
2002-10-22,14.75,14.99,14.6,14.99,2900,4.90157626337895,4.98133072461359,4.8517297251073,4.98133072461359,8726.78454879587,0.0,1.0
2002-10-23,14.8,14.8,14.8,14.8,200,4.91819177613616,4.91819177613616,4.91819177613616,4.91819177613616,601.847210261785,0.0,1.0
2002-10-24,14.8,14.8,14.8,14.8,800,4.91819177613616,4.91819177613616,4.91819177613616,4.91819177613616,2407.38884104714,0.0,1.0
2002-10-25,14.42,14.8,14.4,14.8,4600,4.79191387918132,4.91819177613616,4.78526767407843,4.91819177613616,13842.485836021,0.0,1.0
2002-10-28,14.72,14.72,14.6,14.6,1400,4.89160695572462,4.89160695572462,4.8517297251073,4.8517297251073,4212.93047183249,0.0,1.0
2002-10-29,14.72,14.72,14.72,14.72,300,4.89160695572462,4.89160695572462,4.89160695572462,4.89160695572462,902.770815392676,0.0,1.0
2002-10-30,14.89,14.89,14.47,14.5,1000,4.94809969909915,4.94809969909915,4.80852939193853,4.81849869959286,3009.23605130892,0.0,1.0
2002-10-31,14.89,14.89,14.89,14.89,0,4.94809969909915,4.94809969909915,4.94809969909915,4.94809969909915,0,0.0,1.0
2002-11-01,14.88,14.89,14.88,14.88,3100,4.94477659654771,4.94809969909915,4.94477659654771,4.94477659654771,9328.63175905766,0.0,1.0
2002-11-04,14.9,14.91,14.87,14.87,13400,4.9514228016506,4.95474590420204,4.94145349399627,4.94145349399627,40323.7630875395,0.0,1.0
2002-11-05,14.95,14.95,14.95,14.95,1400,4.96803831440781,4.96803831440781,4.96803831440781,4.96803831440781,4212.93047183249,0.0,1.0
2002-11-06,14.65,14.9,14.65,14.9,4000,4.86834523786451,4.9514228016506,4.86834523786451,4.9514228016506,12036.9442052357,0.0,1.0
2002-11-07,14.76,14.76,14.66,14.66,300,4.90489936593039,4.90489936593039,4.87166834041596,4.87166834041596,902.770815392676,0.0,1.0
2002-11-08,14.88,14.88,14.88,14.88,500,4.94477659654771,4.94477659654771,4.94477659654771,4.94477659654771,1504.61802565446,0.0,1.0
2002-11-11,14.9,14.9,14.89,14.89,6900,4.9514228016506,4.9514228016506,4.94809969909915,4.94809969909915,20763.7287540315,0.0,1.0
2002-11-12,14.92,14.95,14.9,14.9,1300,4.95806900675348,4.96803831440781,4.9514228016506,4.9514228016506,3912.0068667016,0.0,1.0
2002-11-13,15.1,15.18,14.92,14.92,5500,5.04135426444903,5.06806342611499,4.98125865070063,4.98125865070063,16473.7480533074,0.070625,1.0
2002-11-14,15.15,15.4,15.05,15.05,11000,5.05804749049025,5.14151362069636,5.02466103840781,5.02466103840781,32947.4961066147,0.0,1.0
2002-11-15,15.05,15.05,15.05,15.05,100,5.02466103840781,5.02466103840781,5.02466103840781,5.02466103840781,299.522691878316,0.0,1.0
2002-11-18,15.19,15.2,15.0,15.0,1500,5.07140207132323,5.07474071653148,5.00796781236659,5.00796781236659,4492.84037817474,0.0,1.0
2002-11-19,14.93,15.05,14.93,15.05,3800,4.98459729590888,5.02466103840781,4.98459729590888,5.02466103840781,11381.862291376,0.0,1.0
2002-11-20,15.04,15.04,15.04,15.04,1000,5.02132239319957,5.02132239319957,5.02132239319957,5.02132239319957,2995.22691878315,0.0,1.0
2002-11-21,15.0,15.0,15.0,15.0,400,5.00796781236659,5.00796781236659,5.00796781236659,5.00796781236659,1198.09076751326,0.0,1.0
2002-11-22,15.0,15.0,15.0,15.0,0,5.00796781236659,5.00796781236659,5.00796781236659,5.00796781236659,0,0.0,1.0
2002-11-25,14.99,14.99,14.75,14.77,3500,5.00462916715834,5.00462916715834,4.92450168216048,4.93117897257697,10483.2942157411,0.0,1.0
2002-11-26,15.11,15.11,15.02,15.02,3700,5.04469290965728,5.04469290965728,5.01464510278308,5.01464510278308,11082.3395994977,0.0,1.0
2002-11-27,15.11,15.11,15.11,15.11,0,5.04469290965728,5.04469290965728,5.04469290965728,5.04469290965728,0,0.0,1.0
2002-11-29,15.11,15.11,15.11,15.11,0,5.04469290965728,5.04469290965728,5.04469290965728,5.04469290965728,0,0.0,1.0
2002-12-02,14.9,14.9,14.9,14.9,1000,4.97458136028415,4.97458136028415,4.97458136028415,4.97458136028415,2995.22691878315,0.0,1.0
2002-12-03,15.05,15.05,14.85,14.9,1400,5.02466103840781,5.02466103840781,4.95788813424292,4.97458136028415,4193.31768629642,0.0,1.0
2002-12-04,15.2,15.2,14.85,14.85,2200,5.07474071653148,5.07474071653148,4.95788813424292,4.95788813424292,6589.49922132294,0.0,1.0
2002-12-05,15.1,15.2,15.1,15.2,800,5.04135426444903,5.07474071653148,5.04135426444903,5.07474071653148,2396.18153502653,0.0,1.0
2002-12-06,15.05,15.05,15.05,15.05,200,5.02466103840781,5.02466103840781,5.02466103840781,5.02466103840781,599.045383756631,0.0,1.0
2002-12-09,15.28,15.28,15.05,15.05,4500,5.10144987819743,5.10144987819743,5.02466103840781,5.02466103840781,13478.5211345242,0.0,1.0
2002-12-10,15.05,15.34,15.04,15.2,3100,5.02466103840781,5.1214817494469,5.02132239319957,5.07474071653148,9285.20344822778,0.0,1.0
2002-12-11,15.34,15.34,14.97,14.97,3300,5.1214817494469,5.1214817494469,4.99795187674186,4.99795187674186,9884.24883198441,0.0,1.0
2002-12-12,15.01,15.34,15.01,15.33,1600,5.0682720914405,5.17969979231828,5.0682720914405,5.17632319532198,4738.498558623,0.170625,1.0
2002-12-13,15.01,15.01,15.01,15.01,0,5.0682720914405,5.0682720914405,5.0682720914405,5.0682720914405,0,0.0,1.0
2002-12-16,15.23,15.23,15.23,15.23,3200,5.14255722535902,5.14255722535902,5.14255722535902,5.14255722535902,9476.997117246,0.0,1.0
2002-12-17,15.1,15.1,15.1,15.1,200,5.09866146440717,5.09866146440717,5.09866146440717,5.09866146440717,592.312319827875,0.0,1.0
2002-12-18,15.1,15.1,15.1,15.1,0,5.09866146440717,5.09866146440717,5.09866146440717,5.09866146440717,0,0.0,1.0
2002-12-19,15.03,15.15,15.03,15.14,4200,5.0750252854331,5.11554444938865,5.0750252854331,5.11216785239235,12438.5587163854,0.0,1.0
2002-12-20,15.0,15.01,15.0,15.01,3400,5.06489549444421,5.0682720914405,5.06489549444421,5.0682720914405,10069.3094370739,0.0,1.0
2002-12-23,15.0,15.0,15.0,15.0,0,5.06489549444421,5.06489549444421,5.06489549444421,5.06489549444421,0,0.0,1.0
2002-12-24,15.0,15.0,15.0,15.0,0,5.06489549444421,5.06489549444421,5.06489549444421,5.06489549444421,0,0.0,1.0
2002-12-26,15.0,15.0,15.0,15.0,0,5.06489549444421,5.06489549444421,5.06489549444421,5.06489549444421,0,0.0,1.0
2002-12-27,14.98,15.0,14.98,15.0,5400,5.05814230045161,5.06489549444421,5.05814230045161,5.06489549444421,15992.4326353526,0.0,1.0
2002-12-30,15.3,15.3,15.15,15.15,7800,5.16619340433309,5.16619340433309,5.11554444938865,5.11554444938865,23100.1804732871,0.0,1.0
2002-12-31,15.3,15.3,15.3,15.3,0,5.16619340433309,5.16619340433309,5.16619340433309,5.16619340433309,0,0.0,1.0
2003-01-02,15.3,15.3,15.3,15.3,0,5.16619340433309,5.16619340433309,5.16619340433309,5.16619340433309,0,0.0,1.0
2003-01-03,15.3,15.3,15.3,15.3,900,5.16619340433309,5.16619340433309,5.16619340433309,5.16619340433309,2665.40543922544,0.0,1.0
2003-01-06,15.3,15.3,15.3,15.3,400,5.16619340433309,5.16619340433309,5.16619340433309,5.16619340433309,1184.62463965575,0.0,1.0
2003-01-07,15.06,15.07,15.05,15.05,1600,5.08515507642198,5.08853167341828,5.08177847942569,5.08177847942569,4738.498558623,0.0,1.0
2003-01-08,14.92,15.06,14.92,15.06,1100,5.03788271847384,5.08515507642198,5.03788271847384,5.08515507642198,3257.71775905331,0.0,1.0
2003-01-09,14.92,14.92,14.92,14.92,0,5.03788271847384,5.03788271847384,5.03788271847384,5.03788271847384,0,0.0,1.0
2003-01-10,14.92,14.92,14.92,14.92,0,5.03788271847384,5.03788271847384,5.03788271847384,5.03788271847384,0,0.0,1.0
2003-01-13,15.25,15.25,14.75,15.0,3600,5.17315763563795,5.17315763563795,5.00354590987933,5.08835177275864,10612.4738248441,0.070625,1.0
2003-01-14,15.3,15.3,15.06,15.3,2200,5.19011880821381,5.19011880821381,5.10870517984968,5.19011880821381,6485.40067073805,0.0,1.0
2003-01-15,14.89,15.25,14.89,15.25,6900,5.05103719309174,5.17315763563795,5.05103719309174,5.17315763563795,20340.5748309512,0.0,1.0
2003-01-16,14.64,15.21,14.6,15.09,3300,4.96623133021243,5.15958869757726,4.95266239215174,5.11888188339519,9728.10100610707,0.0,1.0
2003-01-17,14.89,14.89,14.85,14.85,1300,5.05103719309174,5.05103719309174,5.03746825503105,5.03746825503105,3832.28221452703,0.0,1.0
2003-01-21,14.89,14.89,14.89,14.89,0,5.05103719309174,5.05103719309174,5.05103719309174,5.05103719309174,0,0.0,1.0
2003-01-22,14.6,14.7,14.6,14.7,1100,4.95266239215174,4.98658473730347,4.95266239215174,4.98658473730347,3242.70033536902,0.0,1.0
2003-01-23,15.25,15.25,14.62,14.62,7300,5.17315763563795,5.17315763563795,4.95944686118209,4.95944686118209,21519.7385892671,0.0,1.0
2003-01-24,15.1,15.1,15.1,15.1,200,5.12227411791036,5.12227411791036,5.12227411791036,5.12227411791036,589.581879158005,0.0,1.0
2003-01-27,15.1,15.1,15.1,15.1,0,5.12227411791036,5.12227411791036,5.12227411791036,5.12227411791036,0,0.0,1.0
2003-01-28,15.15,15.34,15.15,15.34,2500,5.13923529048623,5.2036877462745,5.13923529048623,5.2036877462745,7369.77348947505,0.0,1.0
2003-01-29,15.15,15.34,15.15,15.34,2500,5.13923529048623,5.2036877462745,5.13923529048623,5.2036877462745,7369.77348947505,0.0,1.0
2003-01-30,15.18,15.18,15.18,15.18,100,5.14941199403174,5.14941199403174,5.14941199403174,5.14941199403174,294.790939579002,0.0,1.0
2003-01-31,15.19,15.19,15.18,15.18,800,5.15280422854692,5.15280422854692,5.14941199403174,5.14941199403174,2358.32751663201,0.0,1.0
2003-02-03,15.19,15.19,15.19,15.19,0,5.15280422854692,5.15280422854692,5.15280422854692,5.15280422854692,0,0.0,1.0
2003-02-04,14.96,15.0,14.96,15.0,1300,5.07478283469795,5.08835177275864,5.07478283469795,5.08835177275864,3832.28221452703,0.0,1.0
2003-02-05,15.12,15.12,15.12,15.12,2700,5.12905858694071,5.12905858694071,5.12905858694071,5.12905858694071,7959.35536863305,0.0,1.0
2003-02-06,15.2,15.2,15.2,15.2,600,5.15619646306209,5.15619646306209,5.15619646306209,5.15619646306209,1768.74563747401,0.0,1.0
2003-02-07,15.2,15.2,15.2,15.2,100,5.15619646306209,5.15619646306209,5.15619646306209,5.15619646306209,294.790939579002,0.0,1.0
2003-02-10,15.2,15.2,15.2,15.2,1300,5.15619646306209,5.15619646306209,5.15619646306209,5.15619646306209,3832.28221452703,0.0,1.0
2003-02-11,15.2,15.34,15.2,15.33,1400,5.15619646306209,5.2036877462745,5.15619646306209,5.20029551175933,4127.07315410603,0.0,1.0
2003-02-12,15.2,15.2,15.2,15.2,0,5.18015411932549,5.18015411932549,5.18015411932549,5.18015411932549,0,0.070625,1.0
2003-02-13,15.37,15.37,15.37,15.37,900,5.23809005355479,5.23809005355479,5.23809005355479,5.23809005355479,2640.84806839324,0.0,1.0
2003-02-14,15.15,15.3,15.15,15.3,2200,5.16311413866982,5.21423408063685,5.16311413866982,5.21423408063685,6455.40638940569,0.0,1.0
2003-02-18,15.4,15.4,15.3,15.3,500,5.2483140419482,5.2483140419482,5.21423408063685,5.21423408063685,1467.13781577402,0.0,1.0
2003-02-19,15.25,15.3,15.25,15.3,300,5.19719409998117,5.21423408063685,5.19719409998117,5.21423408063685,880.282689464412,0.0,1.0
2003-02-20,15.25,15.25,15.25,15.25,0,5.19719409998117,5.19719409998117,5.19719409998117,5.19719409998117,0,0.0,1.0
2003-02-21,15.25,15.25,15.25,15.25,0,5.19719409998117,5.19719409998117,5.19719409998117,5.19719409998117,0,0.0,1.0
2003-02-24,15.01,15.2,15.01,15.2,1000,5.11540219283392,5.18015411932549,5.11540219283392,5.18015411932549,2934.27563154804,0.0,1.0
2003-02-25,15.01,15.01,15.01,15.01,0,5.11540219283392,5.11540219283392,5.11540219283392,5.11540219283392,0,0.0,1.0
2003-02-26,15.01,15.01,15.01,15.01,0,5.11540219283392,5.11540219283392,5.11540219283392,5.11540219283392,0,0.0,1.0
2003-02-27,15.05,15.05,15.05,15.05,300,5.12903417735847,5.12903417735847,5.12903417735847,5.12903417735847,880.282689464412,0.0,1.0
2003-02-28,15.05,15.05,15.05,15.05,0,5.12903417735847,5.12903417735847,5.12903417735847,5.12903417735847,0,0.0,1.0
2003-03-03,15.06,15.06,15.06,15.06,1300,5.1324421734896,5.1324421734896,5.1324421734896,5.1324421734896,3814.55832101245,0.0,1.0
2003-03-04,15.14,15.15,15.14,15.15,1100,5.15970614253868,5.16311413866982,5.15970614253868,5.16311413866982,3227.70319470285,0.0,1.0
2003-03-05,15.05,15.05,15.05,15.05,1500,5.12903417735847,5.12903417735847,5.12903417735847,5.12903417735847,4401.41344732206,0.0,1.0
2003-03-06,15.05,15.05,15.05,15.05,0,5.12903417735847,5.12903417735847,5.12903417735847,5.12903417735847,0,0.0,1.0
2003-03-07,15.05,15.05,15.05,15.05,0,5.12903417735847,5.12903417735847,5.12903417735847,5.12903417735847,0,0.0,1.0
2003-03-10,15.06,15.06,15.06,15.06,400,5.1324421734896,5.1324421734896,5.1324421734896,5.1324421734896,1173.71025261922,0.0,1.0
2003-03-11,15.15,15.15,15.07,15.07,5100,5.16311413866982,5.16311413866982,5.13585016962074,5.13585016962074,14964.805720895,0.0,1.0
2003-03-12,15.15,15.15,15.15,15.15,100,5.18718311134596,5.18718311134596,5.18718311134596,5.18718311134596,292.066034199994,0.070625,1.0
2003-03-13,14.96,15.25,14.96,15.25,3400,5.12212932975152,5.22142194376408,5.12212932975152,5.22142194376408,9930.2451627998,0.0,1.0
2003-03-14,15.15,15.15,15.01,15.01,400,5.18718311134596,5.18718311134596,5.13924874596058,5.13924874596058,1168.26413679998,0.0,1.0
2003-03-17,15.05,15.05,14.9,14.9,1100,5.15294427892784,5.15294427892784,5.10158603030065,5.10158603030065,3212.72637619993,0.0,1.0
2003-03-18,15.21,15.21,15.2,15.2,1100,5.20772641079683,5.20772641079683,5.20430252755502,5.20430252755502,3212.72637619994,0.0,1.0
2003-03-19,15.02,15.02,14.9,15.01,1600,5.1426726292024,5.1426726292024,5.10158603030065,5.13924874596058,4673.0565471999,0.0,1.0
2003-03-20,15.2,15.2,14.98,15.03,1900,5.20430252755502,5.20430252755502,5.12897709623515,5.14609651244421,5549.25464979989,0.0,1.0
2003-03-21,15.2,15.2,15.2,15.2,0,5.20430252755502,5.20430252755502,5.20430252755502,5.20430252755502,0,0.0,1.0
2003-03-24,15.2,15.2,15.2,15.2,0,5.20430252755502,5.20430252755502,5.20430252755502,5.20430252755502,0,0.0,1.0
2003-03-25,15.0,15.0,15.0,15.0,300,5.13582486271877,5.13582486271877,5.13582486271877,5.13582486271877,876.198102599982,0.0,1.0
2003-03-26,15.0,15.0,15.0,15.0,0,5.13582486271877,5.13582486271877,5.13582486271877,5.13582486271877,0,0.0,1.0
2003-03-27,14.85,14.85,14.66,14.75,4600,5.08446661409158,5.08446661409158,5.01941283249715,5.05022778167346,13435.0375731997,0.0,1.0
2003-03-28,14.85,14.85,14.85,14.85,0,5.08446661409158,5.08446661409158,5.08446661409158,5.08446661409158,0,0.0,1.0
2003-03-31,15.0,15.04,14.79,14.79,2900,5.13582486271877,5.14952039568602,5.06392331464071,5.06392331464071,8469.91499179983,0.0,1.0
2003-04-01,15.0,15.0,15.0,15.0,0,5.13582486271877,5.13582486271877,5.13582486271877,5.13582486271877,0,0.0,1.0
2003-04-02,15.0,15.0,15.0,15.0,0,5.13582486271877,5.13582486271877,5.13582486271877,5.13582486271877,0,0.0,1.0
2003-04-03,14.98,14.98,14.76,14.77,1600,5.12897709623515,5.12897709623515,5.05365166491527,5.05707554815708,4673.0565471999,0.0,1.0
2003-04-04,14.55,14.7,14.55,14.7,6000,4.98175011683721,5.0331083654644,4.98175011683721,5.0331083654644,17523.9620519996,0.0,1.0
2003-04-07,14.45,14.6,14.45,14.6,2000,4.94751128441908,4.99886953304627,4.94751128441908,4.99886953304627,5841.32068399988,0.0,1.0
2003-04-08,14.3,14.43,14.26,14.43,6100,4.8961530357919,4.94066351793546,4.88245750282465,4.94066351793546,17816.0280861996,0.0,1.0
2003-04-09,14.68,14.68,14.49,14.49,2700,5.02626059898077,5.02626059898077,4.96120681738633,4.96120681738633,7885.78292339984,0.0,1.0
2003-04-10,14.68,14.68,14.68,14.68,0,5.02626059898077,5.02626059898077,5.02626059898077,5.02626059898077,0,0.0,1.0
2003-04-11,14.68,14.68,14.68,14.68,0,5.05044177437607,5.05044177437607,5.05044177437607,5.05044177437607,0,0.070625,1.0
2003-04-14,14.38,14.6,14.38,14.58,2200,4.94723111141198,5.02291893091898,4.94723111141198,5.01603822005471,6394.6881169598,0.0,1.0
2003-04-15,14.58,14.58,14.58,14.58,700,5.01603822005471,5.01603822005471,5.01603822005471,5.01603822005471,2034.67349175993,0.0,1.0
2003-04-16,14.6,14.6,14.58,14.58,400,5.02291893091898,5.02291893091898,5.01603822005471,5.01603822005471,1162.67056671996,0.0,1.0
2003-04-17,14.6,14.61,14.6,14.61,1500,5.02291893091898,5.02635928635112,5.02291893091898,5.02635928635112,4360.01462519986,0.0,1.0
2003-04-21,14.45,14.6,14.45,14.6,1300,4.97131359943694,5.02291893091898,4.97131359943694,5.02291893091898,3778.67934183988,0.0,1.0
2003-04-22,14.55,14.66,14.47,14.47,3400,5.0057171537583,5.0435610635118,4.97819431030121,4.97819431030121,9882.69981711968,0.0,1.0
2003-04-23,14.6,14.62,14.56,14.62,3800,5.02291893091898,5.02979964178325,5.00915750919044,5.02979964178325,11045.3703838396,0.0,1.0
2003-04-25,14.57,14.62,14.4,14.62,10500,5.01259786462257,5.02979964178325,4.95411182227626,5.02979964178325,30520.102376399,0.0,1.0
2003-04-28,14.65,14.68,14.61,14.61,4000,5.04012070807966,5.05044177437607,5.02635928635112,5.02635928635112,11626.7056671996,0.0,1.0
2003-04-29,14.56,14.56,14.56,14.56,2500,5.00915750919044,5.00915750919044,5.00915750919044,5.00915750919044,7266.69104199976,0.0,1.0
2003-04-30,14.6,14.68,14.5,14.68,4400,5.02291893091898,5.05044177437607,4.98851537659762,5.05044177437607,12789.3762339196,0.0,1.0
2003-05-01,14.57,14.57,14.55,14.55,500,5.01259786462257,5.01259786462257,5.0057171537583,5.0057171537583,1453.33820839995,0.0,1.0
2003-05-02,14.79,14.79,14.69,14.69,1000,5.08828568412957,5.08828568412957,5.05388212980821,5.05388212980821,2906.67641679991,0.0,1.0
2003-05-05,14.71,14.8,14.65,14.8,1600,5.06076284067248,5.09172603956171,5.04012070807966,5.09172603956171,4650.68226687985,0.0,1.0
2003-05-06,14.9,14.9,14.8,14.8,12600,5.12612959388307,5.12612959388307,5.09172603956171,5.09172603956171,36624.1228516788,0.0,1.0
2003-05-07,14.9,14.9,14.8,14.8,2200,5.12612959388307,5.12612959388307,5.09172603956171,5.09172603956171,6394.68811695979,0.0,1.0
2003-05-08,14.99,14.99,14.95,14.95,7400,5.1570927927723,5.1570927927723,5.14333137104375,5.14333137104375,21509.4054843193,0.0,1.0
2003-05-09,14.98,14.98,14.85,14.85,2200,5.15365243734016,5.15365243734016,5.10892781672239,5.10892781672239,6394.68811695979,0.0,1.0
2003-05-12,14.97,14.97,14.9,14.9,1200,5.15021208190803,5.15021208190803,5.12612959388307,5.12612959388307,3488.01170015988,0.0,1.0
2003-05-13,14.9,14.98,14.9,14.97,1700,5.15042710412253,5.17808040401044,5.15042710412253,5.17462374152445,4918.03873502554,0.070625,1.0
2003-05-14,14.84,14.93,14.65,14.9,32600,5.1296871292066,5.1607970915805,5.06401054197283,5.15042710412253,94310.6251540191,0.0,1.0
2003-05-15,14.99,14.99,14.86,14.86,1800,5.18153706649643,5.18153706649643,5.13660045417858,5.13660045417858,5207.3351312035,0.0,1.0
2003-05-16,15.1,15.1,14.9,14.9,3600,5.2195603538423,5.2195603538423,5.15042710412253,5.15042710412253,10414.670262407,0.0,1.0
2003-05-19,15.49,15.49,15.1,15.1,4100,5.35437019079584,5.35437019079584,5.2195603538423,5.2195603538423,11861.1522432969,0.0,1.0
2003-05-20,15.35,15.36,15.35,15.36,2300,5.30597691599201,5.30943357847799,5.30597691599201,5.30943357847799,6653.81711209336,0.0,1.0
2003-05-21,15.3,15.3,15.3,15.3,500,5.28869360356207,5.28869360356207,5.28869360356207,5.28869360356207,1446.48198088986,0.0,1.0
2003-05-22,15.21,15.21,15.15,15.21,8200,5.25758364118817,5.25758364118817,5.23684366627224,5.25758364118817,23722.3044865937,0.0,1.0
2003-05-23,15.4,15.5,15.2,15.2,7600,5.32326022842195,5.35782685328183,5.25412697870218,5.25412697870218,21986.5261095259,0.0,1.0
2003-05-27,15.45,15.55,15.21,15.25,5400,5.34054354085189,5.37511016571177,5.25758364118817,5.27141029113212,15622.0053936105,0.0,1.0
2003-05-28,15.56,15.58,15.31,15.4,3400,5.37856682819776,5.38548015316974,5.29215026604805,5.32326022842195,9836.07747005106,0.0,1.0
2003-05-29,15.64,15.66,15.58,15.58,10900,5.40622012808567,5.41313345305764,5.38548015316974,5.38548015316974,31533.307183399,0.0,1.0
2003-05-30,15.54,15.69,15.45,15.69,4900,5.37165350322578,5.42350344051561,5.34054354085189,5.42350344051561,14175.5234127207,0.0,1.0
2003-06-02,15.63,15.63,15.59,15.59,1500,5.40276346559968,5.40276346559968,5.38893681565572,5.38893681565572,4339.44594266959,0.0,1.0
2003-06-03,15.72,15.72,15.41,15.5,7500,5.43387342797357,5.43387342797357,5.32671689090794,5.35782685328183,21697.2297133479,0.0,1.0
2003-06-04,15.82,15.82,15.63,15.63,10200,5.46844005283346,5.46844005283346,5.40276346559968,5.40276346559968,29508.2324101532,0.0,1.0
2003-06-05,15.84,15.86,15.82,15.82,1600,5.47535337780543,5.48226670277741,5.46844005283346,5.46844005283346,4628.74233884756,0.0,1.0
2003-06-06,15.78,15.87,15.75,15.87,4900,5.4546134028895,5.4857233652634,5.44424341543154,5.4857233652634,14175.5234127207,0.0,1.0
2003-06-09,15.81,15.85,15.65,15.7,7000,5.46498339034747,5.47881004029142,5.40967679057165,5.4269601030016,20250.7477324581,0.0,1.0
2003-06-10,15.87,15.87,15.84,15.85,2600,5.4857233652634,5.4857233652634,5.47535337780543,5.47881004029142,7521.70630062728,0.0,1.0
2003-06-11,15.88,15.88,15.88,15.88,900,5.48918002774939,5.48918002774939,5.48918002774939,5.48918002774939,2603.66756560175,0.0,1.0
2003-06-12,16.01,16.01,15.94,15.95,4300,5.55852931887453,5.55852931887453,5.53422594271455,5.53769785359454,12385.1105302687,0.070625,1.0
2003-06-13,15.97,15.98,15.97,15.98,1200,5.54464167535454,5.54811358623454,5.54464167535454,5.54811358623454,3456.30991542381,0.0,1.0
2003-06-16,15.84,15.85,15.84,15.85,800,5.49950683391458,5.50297874479458,5.49950683391458,5.50297874479458,2304.20661028254,0.0,1.0
2003-06-17,15.65,15.85,15.55,15.75,10600,5.43354052719465,5.50297874479458,5.39882141839468,5.46825963599461,30530.7375862437,0.0,1.0
2003-06-18,15.65,15.7,15.65,15.7,3000,5.43354052719465,5.45090008159463,5.43354052719465,5.45090008159463,8640.77478855953,0.0,1.0
2003-06-19,15.6,15.74,15.45,15.73,9400,5.41618097279467,5.46478772511462,5.36410230959472,5.46131581423462,27074.4276708199,0.0,1.0
2003-06-20,15.45,15.5,15.45,15.5,1000,5.36410230959472,5.3814618639947,5.36410230959472,5.3814618639947,2880.25826285318,0.0,1.0
2003-06-23,15.61,15.69,15.51,15.51,3700,5.41965288367466,5.44742817071463,5.3849337748747,5.3849337748747,10656.9555725568,0.0,1.0
2003-06-24,15.5,15.5,15.29,15.29,7800,5.3814618639947,5.3814618639947,5.30855173551477,5.30855173551477,22466.0144502548,0.0,1.0
2003-06-25,15.7,15.7,15.7,15.7,800,5.45090008159463,5.45090008159463,5.45090008159463,5.45090008159463,2304.20661028254,0.0,1.0
2003-06-26,15.66,15.7,15.66,15.69,3600,5.43701243807465,5.45090008159463,5.43701243807465,5.44742817071463,10368.9297462714,0.0,1.0
2003-06-27,15.59,15.72,15.59,15.72,1900,5.41270906191467,5.45784390335462,5.41270906191467,5.45784390335462,5472.49069942104,0.0,1.0
2003-06-30,15.55,15.7,15.55,15.61,3500,5.39882141839468,5.45090008159463,5.39882141839468,5.41965288367466,10080.9039199861,0.0,1.0
2003-07-01,15.6,15.6,15.6,15.6,100,5.41618097279467,5.41618097279467,5.41618097279467,5.41618097279467,288.025826285318,0.0,1.0
2003-07-02,15.81,15.81,15.61,15.61,12600,5.48909110127459,5.48909110127459,5.41965288367466,5.41965288367466,36291.2541119501,0.0,1.0
2003-07-03,15.88,15.88,15.81,15.82,4000,5.51339447743457,5.51339447743457,5.48909110127459,5.49256301215459,11521.0330514127,0.0,1.0
2003-07-07,15.93,15.93,15.92,15.92,2200,5.53075403183455,5.53075403183455,5.52728212095456,5.52728212095456,6336.568178277,0.0,1.0
2003-07-08,15.8,15.9,15.72,15.8,10600,5.4856191903946,5.52033829919456,5.45784390335462,5.4856191903946,30530.7375862437,0.0,1.0
2003-07-09,15.87,15.99,15.86,15.86,6700,5.50992256655457,5.55158549711453,5.50645065567458,5.50645065567458,19297.7303611163,0.0,1.0
2003-07-10,15.94,15.95,15.85,15.87,3800,5.53422594271455,5.53769785359454,5.50297874479458,5.50992256655457,10944.9813988421,0.0,1.0
2003-07-11,15.65,15.9,15.5,15.9,6700,5.45868688331629,5.54588635429578,5.40636720072859,5.54588635429578,19208.832131492,0.072428,1.0
2003-07-14,15.55,15.75,15.55,15.75,3000,5.42380709492449,5.49356667170809,5.42380709492449,5.49356667170809,8600.96961111584,0.0,1.0
2003-07-15,15.55,15.85,15.55,15.85,4500,5.42380709492449,5.52844646009988,5.42380709492449,5.52844646009988,12901.4544166738,0.0,1.0
2003-07-16,15.56,15.56,15.56,15.56,600,5.42729507376367,5.42729507376367,5.42729507376367,5.42729507376367,1720.19392222317,0.0,1.0
2003-07-17,15.68,15.7,15.5,15.7,4000,5.46915081983383,5.47612677751219,5.40636720072859,5.47612677751219,11467.9594814878,0.0,1.0
2003-07-18,15.68,15.68,15.68,15.68,0,5.46915081983383,5.46915081983383,5.46915081983383,5.46915081983383,0,0.0,1.0
2003-07-21,15.68,15.68,15.68,15.68,1000,5.46915081983383,5.46915081983383,5.46915081983383,5.46915081983383,2866.98987037194,0.0,1.0
2003-07-22,14.89,15.43,14.89,15.43,4700,5.19360049153863,5.38195134885433,5.19360049153863,5.38195134885433,13474.8523907481,0.0,1.0
2003-07-23,15.02,15.14,15.02,15.09,3800,5.23894421644796,5.28079996251812,5.23894421644796,5.26336006832222,10894.5615074134,0.0,1.0
2003-07-24,14.95,15.03,14.8,15.03,7400,5.21452836457371,5.24243219528714,5.16220868198601,5.24243219528714,21215.7250407524,0.0,1.0
2003-07-25,14.85,14.85,14.75,14.85,1800,5.17964857618191,5.17964857618191,5.14476878779011,5.17964857618191,5160.5817666695,0.0,1.0
2003-07-28,14.83,14.83,14.83,14.83,600,5.17267261850355,5.17267261850355,5.17267261850355,5.17267261850355,1720.19392222317,0.0,1.0
2003-07-29,14.9,14.9,14.82,14.82,1200,5.19708847037781,5.19708847037781,5.16918463966437,5.16918463966437,3440.38784444633,0.0,1.0
2003-07-30,14.95,14.95,14.9,14.9,2600,5.21452836457371,5.21452836457371,5.19708847037781,5.19708847037781,7454.17366296705,0.0,1.0
2003-07-31,14.74,14.8,14.74,14.8,2000,5.14128080895093,5.16220868198601,5.14128080895093,5.16220868198601,5733.97974074389,0.0,1.0
2003-08-01,14.85,14.85,14.75,14.75,1600,5.17964857618191,5.17964857618191,5.14476878779011,5.14476878779011,4587.18379259511,0.0,1.0
2003-08-04,14.85,14.85,14.85,14.85,0,5.17964857618191,5.17964857618191,5.17964857618191,5.17964857618191,0,0.0,1.0
2003-08-05,14.88,14.88,14.85,14.85,2900,5.19011251269945,5.19011251269945,5.17964857618191,5.17964857618191,8314.27062407864,0.0,1.0
2003-08-06,14.76,14.88,14.75,14.88,2100,5.14825676662929,5.19011251269945,5.14476878779011,5.19011251269945,6020.67872778109,0.0,1.0
2003-08-07,14.77,14.77,14.76,14.76,1500,5.15174474546847,5.15174474546847,5.14825676662929,5.14825676662929,4300.48480555792,0.0,1.0
2003-08-08,14.74,14.8,14.74,14.8,1700,5.14128080895093,5.16220868198601,5.14128080895093,5.16220868198601,4873.88277963231,0.0,1.0
2003-08-11,14.75,14.75,14.75,14.75,4300,5.14476878779011,5.14476878779011,5.14476878779011,5.14476878779011,12328.0564425994,0.0,1.0
2003-08-12,14.75,14.75,14.75,14.75,800,5.14476878779011,5.14476878779011,5.14476878779011,5.14476878779011,2293.59189629756,0.0,1.0
2003-08-13,14.76,14.76,14.75,14.75,6300,5.1735194997657,5.1735194997657,5.17001440525367,5.17001440525367,17973.8377335219,0.072428,1.0
2003-08-14,14.56,14.67,14.55,14.67,5700,5.10341760952497,5.14197364915738,5.09991251501294,5.14197364915738,16262.0436636627,0.0,1.0
2003-08-15,14.59,14.59,14.59,14.59,1000,5.11393289306108,5.11393289306108,5.11393289306108,5.11393289306108,2852.99011643205,0.0,1.0
2003-08-18,14.75,14.75,14.49,14.49,5200,5.17001440525367,5.17001440525367,5.07888194794072,5.07888194794072,14835.5486054466,0.0,1.0
2003-08-19,14.63,14.67,14.63,14.67,3600,5.12795327110923,5.14197364915738,5.12795327110923,5.14197364915738,10270.7644191554,0.0,1.0
2003-08-20,14.53,14.59,14.53,14.59,3000,5.09290232598887,5.11393289306108,5.09290232598887,5.11393289306108,8558.97034929612,0.0,1.0
2003-08-21,14.53,14.53,14.53,14.53,0,5.09290232598887,5.09290232598887,5.09290232598887,5.09290232598887,0,0.0,1.0
2003-08-22,14.53,14.53,14.53,14.53,0,5.09290232598887,5.09290232598887,5.09290232598887,5.09290232598887,0,0.0,1.0
2003-08-25,14.5,14.6,14.48,14.48,2800,5.08238704245276,5.11743798757312,5.07537685342868,5.07537685342868,7988.37232600972,0.0,1.0
2003-08-26,14.2,14.6,14.2,14.6,10000,4.97723420709166,5.11743798757312,4.97723420709166,5.11743798757312,28529.9011643205,0.0,1.0
2003-08-27,14.29,14.3,14.29,14.3,1000,5.00878005769999,5.01228515221203,5.00878005769999,5.01228515221203,2852.99011643204,0.0,1.0
2003-08-28,14.42,14.42,14.35,14.35,3800,5.05434628635647,5.05434628635647,5.02981062477221,5.02981062477221,10841.3624424418,0.0,1.0
2003-08-29,14.4,14.4,14.39,14.39,1100,5.04733609733239,5.04733609733239,5.04383100282036,5.04383100282036,3138.28912807525,0.0,1.0
2003-09-02,14.3,14.4,14.3,14.3,2900,5.01228515221203,5.04733609733239,5.01228515221203,5.01228515221203,8273.67133765293,0.0,1.0
2003-09-03,14.37,14.37,14.36,14.36,1200,5.03682081379628,5.03682081379628,5.03331571928425,5.03331571928425,3423.58813971845,0.0,1.0
2003-09-04,14.37,14.37,14.37,14.37,0,5.03682081379628,5.03682081379628,5.03682081379628,5.03682081379628,0,0.0,1.0
2003-09-05,14.37,14.37,14.37,14.37,0,5.03682081379628,5.03682081379628,5.03682081379628,5.03682081379628,0,0.0,1.0
2003-09-08,14.4,14.4,14.4,14.4,1200,5.04733609733239,5.04733609733239,5.04733609733239,5.04733609733239,3423.58813971845,0.0,1.0
2003-09-09,14.52,14.52,14.52,14.52,400,5.08939723147683,5.08939723147683,5.08939723147683,5.08939723147683,1141.19604657282,0.0,1.0
2003-09-10,14.31,14.4,14.31,14.4,3400,5.01579024672407,5.04733609733239,5.01579024672407,5.04733609733239,9700.16639586894,0.0,1.0
2003-09-11,14.4,14.4,14.27,14.27,900,5.07272279586417,5.07272279586417,5.02692738173484,5.02692738173484,2554.84096441587,0.072428,1.0
2003-09-12,14.4,14.4,14.4,14.4,0,5.07272279586417,5.07272279586417,5.07272279586417,5.07272279586417,0,0.0,1.0
2003-09-15,14.32,14.32,14.28,14.28,3400,5.04454100255381,5.04454100255381,5.03045010589863,5.03045010589863,9651.62142112664,0.0,1.0
2003-09-16,14.67,14.75,14.34,14.34,9200,5.16783634828662,5.19601814159698,5.0515864508814,5.0515864508814,26116.1520806956,0.0,1.0
2003-09-17,14.65,14.84,14.65,14.68,3800,5.16079089995903,5.22772265907113,5.16079089995903,5.17135907245042,10787.1062942004,0.0,1.0
2003-09-18,14.65,14.65,14.65,14.65,0,5.16079089995903,5.16079089995903,5.16079089995903,5.16079089995903,0,0.0,1.0
2003-09-19,14.68,14.68,14.68,14.68,300,5.17135907245042,5.17135907245042,5.17135907245042,5.17135907245042,851.613654805291,0.0,1.0
2003-09-22,14.61,14.69,14.58,14.69,5400,5.14670000330386,5.17488179661421,5.13613183081247,5.17488179661421,15329.0457864952,0.0,1.0
2003-09-23,14.61,14.61,14.61,14.61,0,5.14670000330386,5.14670000330386,5.14670000330386,5.14670000330386,0,0.0,1.0
2003-09-24,14.61,14.61,14.61,14.61,0,5.14670000330386,5.14670000330386,5.14670000330386,5.14670000330386,0,0.0,1.0
2003-09-25,14.45,14.65,14.45,14.65,6000,5.09033641668314,5.16079089995903,5.09033641668314,5.16079089995903,17032.2730961058,0.0,1.0
2003-09-26,14.49,14.49,14.46,14.47,2400,5.10442731333832,5.10442731333832,5.09385914084694,5.09738186501073,6812.90923844233,0.0,1.0
2003-09-29,14.64,14.64,14.5,14.5,2100,5.15726817579524,5.15726817579524,5.10795003750212,5.10795003750212,5961.29558363704,0.0,1.0
2003-09-30,14.53,14.63,14.5,14.63,3000,5.1185182099935,5.15374545163144,5.10795003750212,5.15374545163144,8516.13654805291,0.0,1.0
2003-10-01,14.55,14.55,14.54,14.54,3000,5.12556365832109,5.12556365832109,5.12204093415729,5.12204093415729,8516.13654805291,0.0,1.0
2003-10-02,14.79,14.79,14.52,14.64,5500,5.21010903825216,5.21010903825216,5.1149954858297,5.15726817579524,15612.9170047637,0.0,1.0
2003-10-03,14.61,14.77,14.56,14.76,3500,5.14670000330386,5.20306358992457,5.12908638248488,5.19954086576077,9935.49263939505,0.0,1.0
2003-10-06,14.9,14.9,14.7,14.7,2600,5.2488590040539,5.2488590040539,5.17840452077801,5.17840452077801,7380.65167497919,0.0,1.0
2003-10-07,15.05,15.05,15.0,15.0,2500,5.30169986651082,5.30169986651082,5.28408624569184,5.28408624569184,7096.78045671076,0.0,1.0
2003-10-08,15.05,15.05,15.05,15.05,0,5.30169986651082,5.30169986651082,5.30169986651082,5.30169986651082,0,0.0,1.0
2003-10-09,14.85,14.95,14.85,14.95,500,5.23124538323493,5.26647262487287,5.23124538323493,5.26647262487287,1419.35609134215,0.0,1.0
2003-10-10,14.85,14.85,14.85,14.85,0,5.25675976980846,5.25675976980846,5.25675976980846,5.25675976980846,0,0.072428,1.0
2003-10-13,14.6,14.84,14.5,14.72,9600,5.16826213058609,5.25321986423956,5.13286307489715,5.21074099741283,27119.3674892232,0.0,1.0
2003-10-14,14.62,14.62,14.62,14.62,100,5.17534194172388,5.17534194172388,5.17534194172388,5.17534194172388,282.493411346075,0.0,1.0
2003-10-15,14.62,14.62,14.62,14.62,1000,5.17534194172388,5.17534194172388,5.17534194172388,5.17534194172388,2824.93411346075,0.0,1.0
2003-10-16,14.64,14.64,14.64,14.64,100,5.18242175286167,5.18242175286167,5.18242175286167,5.18242175286167,282.493411346075,0.0,1.0
2003-10-17,14.75,14.75,14.64,14.64,3400,5.22136071411951,5.22136071411951,5.18242175286167,5.18242175286167,9604.77598576656,0.0,1.0
2003-10-20,14.58,14.62,14.58,14.62,2800,5.1611823194483,5.17534194172388,5.1611823194483,5.17534194172388,7909.81551769011,0.0,1.0
2003-10-21,14.59,14.59,14.59,14.59,500,5.1647222250172,5.1647222250172,5.1647222250172,5.1647222250172,1412.46705673038,0.0,1.0
2003-10-22,14.73,14.79,14.64,14.64,9700,5.21428090298172,5.23552033639509,5.18242175286167,5.18242175286167,27401.8609005693,0.0,1.0
2003-10-23,14.9,14.9,14.79,14.79,2000,5.27445929765293,5.27445929765293,5.23552033639509,5.23552033639509,5649.8682269215,0.0,1.0
2003-10-24,14.9,14.9,14.9,14.9,200,5.27445929765293,5.27445929765293,5.27445929765293,5.27445929765293,564.98682269215,0.0,1.0
2003-10-27,14.9,14.9,14.9,14.9,0,5.27445929765293,5.27445929765293,5.27445929765293,5.27445929765293,0,0.0,1.0
2003-10-28,14.9,14.9,14.9,14.9,0,5.27445929765293,5.27445929765293,5.27445929765293,5.27445929765293,0,0.0,1.0
2003-10-29,14.93,14.93,14.93,14.93,1100,5.28507901435961,5.28507901435961,5.28507901435961,5.28507901435961,3107.42752480683,0.0,1.0
2003-10-30,14.93,14.93,14.93,14.93,0,5.28507901435961,5.28507901435961,5.28507901435961,5.28507901435961,0,0.0,1.0
2003-10-31,14.93,14.93,14.79,14.81,3000,5.28507901435961,5.28507901435961,5.23552033639509,5.24260014753288,8474.80234038226,0.0,1.0
2003-11-03,15.2,15.2,15.03,15.03,4000,5.38065646471977,5.38065646471977,5.32047807004856,5.32047807004856,11299.736453843,0.0,1.0
2003-11-04,15.45,15.45,15.24,15.24,2700,5.46915410394213,5.46915410394213,5.39481608699535,5.39481608699535,7627.32210634403,0.0,1.0
2003-11-05,15.45,15.54,15.45,15.47,7200,5.46915410394213,5.50101325406218,5.46915410394213,5.47623391507992,20339.5256169174,0.0,1.0
2003-11-06,15.6,15.6,15.5,15.5,2600,5.52225268747555,5.52225268747555,5.4868536317866,5.4868536317866,7344.82869499796,0.0,1.0
2003-11-07,15.63,15.64,15.48,15.48,7400,5.53287240418223,5.53641230975113,5.47977382064882,5.47977382064882,20904.5124396096,0.0,1.0
2003-11-10,15.63,15.63,15.63,15.63,0,5.53287240418223,5.53287240418223,5.53287240418223,5.53287240418223,0,0.0,1.0
2003-11-11,15.6,15.75,15.55,15.75,2600,5.52225268747555,5.57535127100897,5.50455315963108,5.57535127100897,7344.82869499796,0.0,1.0
2003-11-12,15.55,15.55,15.55,15.55,1800,5.53019198768547,5.53019198768547,5.53019198768547,5.53019198768547,5061.30710512901,0.072428,1.0
2003-11-13,15.55,15.55,15.55,15.55,0,5.53019198768547,5.53019198768547,5.53019198768547,5.53019198768547,0,0.0,1.0
2003-11-14,15.41,15.63,15.41,15.63,2300,5.48040247782849,5.55864313617517,5.48040247782849,5.55864313617517,6467.22574544263,0.0,1.0
2003-11-17,15.41,15.41,15.41,15.41,0,5.48040247782849,5.48040247782849,5.48040247782849,5.48040247782849,0,0.0,1.0
2003-11-18,15.6,15.6,15.53,15.53,1400,5.54797395549153,5.54797395549153,5.52307920056304,5.52307920056304,3936.57219287812,0.0,1.0
2003-11-19,15.72,15.72,15.68,15.72,5700,5.59065067822608,5.59065067822608,5.57642510398123,5.59065067822608,16027.4724995752,0.0,1.0
2003-11-20,15.74,15.74,15.62,15.62,1500,5.59776346534851,5.59776346534851,5.55508674261395,5.55508674261395,4217.75592094084,0.0,1.0
2003-11-21,15.57,15.61,15.57,15.61,2000,5.53730477480789,5.55153034905274,5.53730477480789,5.55153034905274,5623.67456125446,0.0,1.0
2003-11-24,15.64,15.64,15.53,15.54,2100,5.56219952973638,5.56219952973638,5.52307920056304,5.52663559412425,5904.85828931718,0.0,1.0
2003-11-25,15.65,15.65,15.65,15.65,1300,5.56575592329759,5.56575592329759,5.56575592329759,5.56575592329759,3655.3884648154,0.0,1.0
2003-11-26,15.65,15.65,15.65,15.65,0,5.56575592329759,5.56575592329759,5.56575592329759,5.56575592329759,0,0.0,1.0
2003-11-28,15.65,15.65,15.65,15.65,400,5.56575592329759,5.56575592329759,5.56575592329759,5.56575592329759,1124.73491225089,0.0,1.0
2003-12-01,15.6,15.7,15.57,15.7,1400,5.54797395549153,5.58353789110365,5.53730477480789,5.58353789110365,3936.57219287812,0.0,1.0
2003-12-02,15.61,15.61,15.5,15.56,3500,5.55153034905274,5.55153034905274,5.5124100198794,5.53374838124668,9841.43048219531,0.0,1.0
2003-12-03,15.61,15.61,15.61,15.61,0,5.55153034905274,5.55153034905274,5.55153034905274,5.55153034905274,0,0.0,1.0
2003-12-04,15.7,15.7,15.65,15.65,1800,5.58353789110365,5.58353789110365,5.56575592329759,5.56575592329759,5061.30710512902,0.0,1.0
2003-12-05,15.81,15.9,15.8,15.8,1900,5.62265822027699,5.65466576232791,5.61910182671578,5.61910182671578,5342.49083319174,0.0,1.0
2003-12-08,16.0,16.01,16.0,16.01,900,5.69022969794003,5.69378609150124,5.69022969794003,5.69378609150124,2530.65355256451,0.0,1.0
2003-12-09,16.01,16.01,16.01,16.01,200,5.69378609150124,5.69378609150124,5.69378609150124,5.69378609150124,562.367456125446,0.0,1.0
2003-12-10,15.82,16.01,15.8,16.01,15400,5.62621461383821,5.69378609150124,5.61910182671578,5.69378609150124,43302.2941216593,0.0,1.0
2003-12-11,15.83,15.83,15.8,15.8,800,5.65552925468457,5.65552925468457,5.64481125862389,5.64481125862389,2239.22455878204,0.072428,1.0
2003-12-12,16.0,16.02,15.93,15.94,3100,5.71626456569508,5.7234098964022,5.69125590822016,5.69482857357372,8676.99516528042,0.0,1.0
2003-12-15,16.25,16.25,15.93,16.02,3100,5.80558119953406,5.80558119953406,5.69125590822016,5.7234098964022,8676.99516528043,0.0,1.0
2003-12-16,16.25,16.25,16.25,16.25,0,5.80558119953406,5.80558119953406,5.80558119953406,5.80558119953406,0,0.0,1.0
2003-12-17,16.33,16.34,16.27,16.27,5800,5.83416252236254,5.8377351877161,5.81272653024118,5.81272653024118,16234.3780511698,0.0,1.0
2003-12-18,16.26,16.5,16.25,16.26,9800,5.80915386488762,5.89489783337305,5.80558119953406,5.80915386488762,27430.5008450801,0.0,1.0
2003-12-19,16.26,16.26,16.26,16.26,0,5.80915386488762,5.80915386488762,5.80915386488762,5.80915386488762,0,0.0,1.0
2003-12-22,16.26,16.26,16.26,16.26,0,5.80915386488762,5.80915386488762,5.80915386488762,5.80915386488762,0,0.0,1.0
2003-12-23,16.2,16.3,16.0,16.0,10900,5.78771787276627,5.82344452630186,5.71626456569508,5.71626456569508,30509.4346134053,0.0,1.0
2003-12-24,16.12,16.19,16.12,16.19,800,5.75913654993779,5.78414520741271,5.75913654993779,5.78414520741271,2239.22455878205,0.0,1.0
2003-12-26,16.01,16.01,16.01,16.01,600,5.71983723104864,5.71983723104864,5.71983723104864,5.71983723104864,1679.41841908653,0.0,1.0
2003-12-29,15.98,15.99,15.98,15.99,2700,5.70911923498796,5.71269190034152,5.70911923498796,5.71269190034152,7557.3828858894,0.0,1.0
2003-12-30,15.98,16.01,15.98,16.01,2900,5.70911923498796,5.71983723104864,5.70911923498796,5.71983723104864,8117.18902558491,0.0,1.0
2003-12-31,15.88,15.93,15.88,15.93,1200,5.67339258145237,5.69125590822016,5.67339258145237,5.69125590822016,3358.83683817307,0.0,1.0
2004-01-02,16.08,16.1,15.87,15.9,2400,5.74484588852355,5.75199121923067,5.66981991609881,5.68053791215948,6717.67367634614,0.0,1.0
2004-01-05,16.02,16.17,16.02,16.1,3200,5.7234098964022,5.77699987670559,5.7234098964022,5.75199121923067,8956.89823512818,0.0,1.0
2004-01-06,16.2,16.24,16.14,16.14,2300,5.78771787276627,5.8020085341805,5.76628188064491,5.76628188064491,6437.77060649838,0.0,1.0
2004-01-07,16.3,16.32,16.14,16.14,2400,5.82344452630186,5.83058985700898,5.76628188064491,5.76628188064491,6717.67367634614,0.0,1.0
2004-01-08,16.3,16.3,16.3,16.3,0,5.82344452630186,5.82344452630186,5.82344452630186,5.82344452630186,0,0.0,1.0
2004-01-09,16.27,16.27,16.27,16.27,1000,5.81272653024118,5.81272653024118,5.81272653024118,5.81272653024118,2799.03069847756,0.0,1.0
2004-01-12,16.29,16.33,16.29,16.31,4800,5.8198718609483,5.83416252236254,5.8198718609483,5.82701719165542,13435.3473526923,0.0,1.0
2004-01-13,16.33,16.33,16.33,16.33,500,5.8600386229853,5.8600386229853,5.8600386229853,5.8600386229853,1393.33552648847,0.072428,1.0
2004-01-14,16.34,16.35,16.23,16.23,800,5.86362713408327,5.86721564518124,5.8241535120056,5.8241535120056,2229.33684238155,0.0,1.0
2004-01-15,16.45,16.45,16.28,16.34,4700,5.90310075616094,5.90310075616094,5.84209606749545,5.86362713408327,13097.3539489916,0.0,1.0
2004-01-16,16.63,16.63,16.45,16.55,1200,5.9676939559244,5.9676939559244,5.90310075616094,5.93898586714064,3344.00526357233,0.0,1.0
2004-01-20,17.25,17.25,16.74,16.74,3400,6.19018164399855,6.19018164399855,6.00716757800208,6.00716757800208,9474.68158012161,0.0,1.0
2004-01-21,17.16,17.16,17.11,17.11,2200,6.15788504411682,6.15788504411682,6.13994248862697,6.13994248862697,6130.67631654928,0.0,1.0
2004-01-22,17.05,17.18,17.0,17.18,3200,6.11841142203915,6.16506206631276,6.1004688665493,6.16506206631276,8917.34736952622,0.0,1.0
2004-01-23,16.61,16.96,16.61,16.96,6500,5.96051693372846,6.08611482215742,5.96051693372846,6.08611482215742,18113.3618443501,0.0,1.0
2004-01-26,16.57,16.9,16.57,16.74,4000,5.94616288933658,6.0645837555696,5.94616288933658,6.00716757800208,11146.6842119078,0.0,1.0
2004-01-27,16.24,16.47,16.24,16.45,4000,5.82774202310357,5.91027777835688,5.82774202310357,5.90310075616094,11146.6842119078,0.0,1.0
2004-01-28,16.33,16.35,16.26,16.35,700,5.8600386229853,5.86721564518124,5.83491904529951,5.86721564518124,1950.66973708386,0.0,1.0
2004-01-29,16.45,16.57,16.35,16.35,4100,5.90310075616094,5.94616288933658,5.86721564518124,5.86721564518124,11425.3513172055,0.0,1.0
2004-01-30,16.47,16.5,16.46,16.46,700,5.91027777835688,5.92104331165079,5.90668926725891,5.90668926725891,1950.66973708386,0.0,1.0
2004-02-02,16.58,16.58,16.47,16.47,1300,5.94975140043455,5.94975140043455,5.91027777835688,5.91027777835688,3622.67236887003,0.0,1.0
2004-02-03,16.5,16.53,16.4,16.53,3500,5.92104331165079,5.9318088449447,5.88515820067109,5.9318088449447,9753.34868541931,0.0,1.0
2004-02-04,16.35,16.35,16.24,16.3,9200,5.86721564518124,5.86721564518124,5.82774202310357,5.84927308969139,25637.3736873879,0.0,1.0
2004-02-05,16.53,16.53,16.34,16.35,5000,5.9318088449447,5.9318088449447,5.86362713408327,5.86721564518124,13933.3552648847,0.0,1.0
2004-02-06,16.54,16.54,16.42,16.42,800,5.93539735604267,5.93539735604267,5.89233522286703,5.89233522286703,2229.33684238156,0.0,1.0
2004-02-09,16.52,16.52,16.37,16.42,2200,5.92822033384673,5.92822033384673,5.87439266737718,5.89233522286703,6130.67631654928,0.0,1.0
2004-02-10,16.52,16.52,16.48,16.48,1200,5.92822033384673,5.92822033384673,5.91386628945485,5.91386628945485,3344.00526357233,0.0,1.0
2004-02-11,16.32,16.46,16.32,16.33,3400,5.85645011188733,5.90668926725891,5.85645011188733,5.8600386229853,9474.68158012161,0.0,1.0
2004-02-12,16.32,16.32,16.32,16.32,0,5.88244098006771,5.88244098006771,5.88244098006771,5.88244098006771,0,0.072428,1.0
2004-02-13,16.62,16.8,16.3,16.31,9000,5.99057408631895,6.0554539500697,5.87523210631762,5.87883654319266,24969.2262952903,0.0,1.0
2004-02-17,17.05,17.05,16.62,16.62,8100,6.14556487194573,6.14556487194573,5.99057408631895,5.99057408631895,22472.3036657613,0.0,1.0
2004-02-18,16.91,17.23,16.9,17.0,11200,6.09510275569515,6.21044473569648,6.09149831882011,6.12754268757053,31072.8149452502,0.0,1.0
2004-02-19,16.91,17.0,16.91,17.0,700,6.09510275569515,6.12754268757053,6.09510275569515,6.12754268757053,1942.05093407814,0.0,1.0
2004-02-20,16.75,16.85,16.5,16.85,3800,6.03743176569449,6.07347613444491,5.94732084381845,6.07347613444491,10542.562213567,0.0,1.0
2004-02-23,16.55,16.62,16.55,16.62,1000,5.96534302819366,5.99057408631895,5.96534302819366,5.99057408631895,2774.35847725448,0.0,1.0
2004-02-24,16.36,16.55,16.36,16.5,3800,5.89685872756787,5.96534302819366,5.89685872756787,5.94732084381845,10542.562213567,0.0,1.0
2004-02-25,16.31,16.35,16.31,16.35,2600,5.87883654319266,5.89325429069283,5.87883654319266,5.89325429069283,7213.33204086166,0.0,1.0
2004-02-26,16.37,16.37,16.37,16.37,500,5.90046316444291,5.90046316444291,5.90046316444291,5.90046316444291,1387.17923862724,0.0,1.0
2004-02-27,16.4,16.4,16.35,16.35,1200,5.91127647506804,5.91127647506804,5.89325429069283,5.89325429069283,3329.23017270538,0.0,1.0
2004-03-01,16.4,16.4,16.4,16.4,0,5.91127647506804,5.91127647506804,5.91127647506804,5.91127647506804,0,0.0,1.0
2004-03-02,16.35,16.4,16.32,16.4,2700,5.89325429069283,5.91127647506804,5.88244098006771,5.91127647506804,7490.7678885871,0.0,1.0
2004-03-03,16.4,16.4,16.32,16.32,1300,5.91127647506804,5.91127647506804,5.88244098006771,5.88244098006771,3606.66602043082,0.0,1.0
2004-03-04,16.3,16.3,16.3,16.3,1000,5.87523210631762,5.87523210631762,5.87523210631762,5.87523210631762,2774.35847725448,0.0,1.0
2004-03-05,16.44,16.5,16.33,16.41,6200,5.9256942225682,5.94732084381845,5.88604541694275,5.91488091194308,17201.0225589778,0.0,1.0
2004-03-08,16.38,16.5,16.38,16.5,1500,5.90406760131795,5.94732084381845,5.90406760131795,5.94732084381845,4161.53771588173,0.0,1.0
2004-03-09,16.12,16.38,16.12,16.38,16200,5.81035224256688,5.90406760131795,5.81035224256688,5.90406760131795,44944.6073315226,0.0,1.0
2004-03-10,16.11,16.12,16.11,16.12,3500,5.80674780569183,5.81035224256688,5.80674780569183,5.81035224256688,9710.25467039069,0.0,1.0
2004-03-11,16.14,16.14,16.02,16.1,3400,5.84366733171551,5.84366733171551,5.80021999095926,5.82918488479676,9390.67829925394,0.072428,1.0
2004-03-12,16.04,16.14,16.04,16.14,400,5.80746121441863,5.84366733171551,5.80746121441863,5.84366733171551,1104.78568226517,0.0,1.0
2004-03-15,16.01,16.03,16.01,16.03,1700,5.79659937922957,5.80384060268895,5.79659937922957,5.80384060268895,4695.33914962697,0.0,1.0
2004-03-16,16.09,16.14,16.02,16.13,5300,5.82556427306707,5.84366733171551,5.80021999095926,5.84004671998582,14638.4102900135,0.0,1.0
2004-03-17,16.11,16.11,16.11,16.11,600,5.83280549652645,5.83280549652645,5.83280549652645,5.83280549652645,1657.17852339775,0.0,1.0
2004-03-18,16.1,16.14,16.1,16.14,2300,5.82918488479676,5.84366733171551,5.82918488479676,5.84366733171551,6352.51767302472,0.0,1.0
2004-03-19,16.38,16.4,16.1,16.14,11900,5.93056201322801,5.93780323668738,5.82918488479676,5.84366733171551,32867.3740473888,0.0,1.0
2004-03-22,16.42,16.42,16.41,16.42,2600,5.94504446014676,5.94504446014676,5.94142384841707,5.94504446014676,7181.1069347236,0.0,1.0
2004-03-23,16.2,16.3,16.2,16.3,2000,5.86539100209363,5.90159711939051,5.86539100209363,5.90159711939051,5523.92841132585,0.0,1.0
2004-03-24,16.21,16.3,16.21,16.3,3200,5.86901161382332,5.90159711939051,5.86901161382332,5.90159711939051,8838.28545812136,0.0,1.0
2004-03-25,16.21,16.21,16.21,16.21,0,5.86901161382332,5.86901161382332,5.86901161382332,5.86901161382332,0,0.0,1.0
2004-03-26,16.2,16.2,16.2,16.2,600,5.86539100209363,5.86539100209363,5.86539100209363,5.86539100209363,1657.17852339775,0.0,1.0
2004-03-29,16.27,16.27,16.2,16.2,600,5.89073528420144,5.89073528420144,5.86539100209363,5.86539100209363,1657.17852339776,0.0,1.0
2004-03-30,16.38,16.4,16.27,16.27,6100,5.93056201322801,5.93780323668738,5.89073528420144,5.89073528420144,16847.9816545438,0.0,1.0
2004-03-31,16.3,16.3,16.3,16.3,500,5.90159711939051,5.90159711939051,5.90159711939051,5.90159711939051,1380.98210283146,0.0,1.0
2004-04-01,16.34,16.5,16.34,16.45,6800,5.91607956630926,5.97400935398426,5.91607956630926,5.95590629533582,18781.3565985079,0.0,1.0
2004-04-02,16.05,16.31,16.05,16.31,3700,5.81108182614832,5.90521773112019,5.81108182614832,5.90521773112019,10219.2675609528,0.0,1.0
2004-04-05,16.05,16.05,16.05,16.05,500,5.81108182614832,5.81108182614832,5.81108182614832,5.81108182614832,1380.98210283146,0.0,1.0
2004-04-06,15.4,16.06,15.4,16.06,7600,5.57574206371864,5.81470243787801,5.57574206371864,5.81470243787801,20990.9279630382,0.0,1.0
2004-04-07,15.11,15.34,15.11,15.27,4700,5.4707443235577,5.55401839334051,5.4707443235577,5.5286741112327,12981.2317666157,0.0,1.0
2004-04-08,15.8,15.85,15.2,15.35,16600,5.72056653290614,5.73866959155457,5.50332982912489,5.5576390050702,45848.6058140045,0.0,1.0
2004-04-12,15.8,15.8,15.8,15.8,0,5.72056653290614,5.72056653290614,5.72056653290614,5.72056653290614,0,0.0,1.0
2004-04-13,15.25,15.57,15.25,15.57,400,5.54765625440911,5.6640660905672,5.54765625440911,5.6640660905672,1099.56344089487,0.072428,1.0
2004-04-14,14.9,15.0,14.9,15.0,500,5.42033299611119,5.4567110699106,5.42033299611119,5.4567110699106,1374.45430111858,0.0,1.0
2004-04-15,14.95,14.95,14.79,14.79,2700,5.4385220330109,5.4385220330109,5.38031711493185,5.38031711493185,7422.05322604034,0.0,1.0
2004-04-16,14.79,14.79,14.79,14.79,1000,5.38031711493185,5.38031711493185,5.38031711493185,5.38031711493185,2748.90860223716,0.0,1.0
2004-04-19,14.7,14.74,14.7,14.74,2400,5.34757684851239,5.36212807803215,5.34757684851239,5.36212807803215,6597.38064536919,0.0,1.0
2004-04-20,14.7,14.96,14.7,14.79,4000,5.34757684851239,5.44215984039084,5.34757684851239,5.38031711493185,10995.6344089486,0.0,1.0
2004-04-21,14.67,14.9,14.5,14.9,2200,5.33666342637257,5.42033299611119,5.27482070091358,5.42033299611119,6047.59892492175,0.0,1.0
2004-04-22,14.47,14.75,14.47,14.7,10900,5.26390727877376,5.36576588541209,5.26390727877376,5.34757684851239,29963.1037643851,0.0,1.0
2004-04-23,14.47,14.47,14.47,14.47,0,5.26390727877376,5.26390727877376,5.26390727877376,5.26390727877376,0,0.0,1.0
2004-04-26,14.47,14.47,14.38,14.38,1200,5.26390727877376,5.26390727877376,5.23116701235429,5.23116701235429,3298.69032268459,0.0,1.0
2004-04-27,14.28,14.53,14.28,14.53,3800,5.19478893855489,5.2857341230534,5.19478893855489,5.2857341230534,10445.8526885012,0.0,1.0
2004-04-28,14.45,14.45,14.25,14.28,4200,5.25663166401388,5.25663166401388,5.18387551641507,5.19478893855489,11545.4161293961,0.0,1.0
2004-04-29,14.64,14.65,14.5,14.5,3000,5.32575000423274,5.32938781161269,5.27482070091358,5.27482070091358,8246.7258067115,0.0,1.0
2004-04-30,14.6,14.6,14.4,14.52,3200,5.31119877471298,5.31119877471298,5.23844262711417,5.28209631567346,8796.50752715893,0.0,1.0
2004-05-03,14.6,14.6,14.6,14.6,500,5.31119877471298,5.31119877471298,5.31119877471298,5.31119877471298,1374.45430111858,0.0,1.0
2004-05-04,14.8,14.8,14.72,14.72,2300,5.38395492231179,5.38395492231179,5.35485246327227,5.35485246327227,6322.48978514548,0.0,1.0
2004-05-05,14.65,14.68,14.55,14.68,8100,5.32938781161269,5.34030123375251,5.29300973781328,5.34030123375251,22266.159678121,0.0,1.0
2004-05-06,14.5,14.6,14.5,14.6,1700,5.27482070091358,5.31119877471298,5.27482070091358,5.31119877471298,4673.14462380318,0.0,1.0
2004-05-07,14.11,14.35,14.11,14.35,6000,5.1329462130959,5.22025359021447,5.1329462130959,5.22025359021447,16493.451613423,0.0,1.0
2004-05-10,14.15,14.25,14.11,14.11,7100,5.14749744261566,5.18387551641507,5.1329462130959,5.1329462130959,19517.2510758839,0.0,1.0
2004-05-11,14.0,14.35,14.0,14.15,6300,5.09293033191656,5.22025359021447,5.09293033191656,5.14749744261566,17318.1241940941,0.0,1.0
2004-05-12,14.14,14.14,14.03,14.03,1800,5.17020754652716,5.17020754652716,5.12998669574088,5.12998669574088,4922.81978449708,0.072428,1.0
2004-05-13,14.14,14.14,14.14,14.14,0,5.17020754652716,5.17020754652716,5.17020754652716,5.17020754652716,0,0.0,1.0
2004-05-14,14.06,14.09,14.05,14.09,1200,5.14095601868259,5.1519253416243,5.13729957770202,5.1519253416243,3281.87985633139,0.0,1.0
2004-05-17,13.88,13.98,13.86,13.98,5900,5.07514008103232,5.11170449083802,5.06782719907117,5.11170449083802,16135.9092936293,0.0,1.0
2004-05-18,13.99,13.99,13.89,13.9,900,5.11536093181859,5.11536093181859,5.07879652201289,5.08245296299346,2461.40989224854,0.0,1.0
2004-05-19,13.9,14.02,13.9,14.02,2100,5.08245296299346,5.12633025476031,5.08245296299346,5.12633025476031,5743.28974857992,0.0,1.0
2004-05-20,13.78,13.78,13.66,13.66,19000,5.03857567122661,5.03857567122661,4.99469837945976,4.99469837945976,51963.0977252469,0.0,1.0
2004-05-21,13.94,13.94,13.75,13.75,3700,5.09707872691574,5.09707872691574,5.02760634828489,5.02760634828489,10119.1295570218,0.0,1.0
2004-05-24,13.99,13.99,13.94,13.94,800,5.11536093181859,5.11536093181859,5.09707872691574,5.09707872691574,2187.91990422093,0.0,1.0
2004-05-25,14.0,14.02,13.99,13.99,1800,5.11901737279917,5.12633025476031,5.11536093181859,5.11536093181859,4922.81978449708,0.0,1.0
2004-05-26,14.06,14.06,14.04,14.04,2600,5.14095601868259,5.14095601868259,5.13364313672145,5.13364313672145,7110.73968871801,0.0,1.0
2004-05-27,14.08,14.32,14.06,14.18,7900,5.14826890064373,5.23602348417743,5.14095601868259,5.18483331044944,21605.7090541816,0.0,1.0
2004-05-28,14.04,14.05,14.03,14.05,3600,5.13364313672145,5.13729957770202,5.12998669574088,5.13729957770202,9845.63956899416,0.0,1.0
2004-06-01,14.0,14.02,14.0,14.02,1700,5.11901737279917,5.12633025476031,5.11901737279917,5.12633025476031,4649.32979646946,0.0,1.0
2004-06-02,14.14,14.14,14.14,14.14,1100,5.17020754652716,5.17020754652716,5.17020754652716,5.17020754652716,3008.38986830377,0.0,1.0
2004-06-03,14.15,14.15,14.15,14.15,1200,5.17386398750773,5.17386398750773,5.17386398750773,5.17386398750773,3281.87985633139,0.0,1.0
2004-06-04,14.3,14.3,14.19,14.19,3500,5.22871060221629,5.22871060221629,5.18848975143001,5.18848975143001,9572.14958096655,0.0,1.0
2004-06-07,14.2,14.21,14.2,14.21,1100,5.19214619241058,5.19580263339115,5.19214619241058,5.19580263339115,3008.38986830377,0.0,1.0
2004-06-08,14.2,14.2,14.2,14.2,0,5.19214619241058,5.19214619241058,5.19214619241058,5.19214619241058,0,0.0,1.0
2004-06-09,14.28,14.28,14.28,14.28,1000,5.22139772025515,5.22139772025515,5.22139772025515,5.22139772025515,2734.89988027616,0.0,1.0
2004-06-10,14.48,14.53,14.43,14.53,6100,5.29452653986657,5.31280874476942,5.27624433496371,5.31280874476942,16682.8892696845,0.0,1.0
2004-06-14,14.32,14.32,14.12,14.3,8300,5.26250635491151,5.26250635491151,5.18900766280381,5.25515648570074,22585.4359090838,0.072428,1.0
2004-06-15,14.31,14.41,14.23,14.41,3500,5.25883142030613,5.29558076635998,5.22943194346305,5.29558076635998,9523.9789978064,0.0,1.0
2004-06-16,14.45,14.45,14.4,14.41,2600,5.31028050478152,5.31028050478152,5.29190583175459,5.29558076635998,7074.9558269419,0.0,1.0
2004-06-17,14.44,14.44,14.44,14.44,1000,5.30660557017613,5.30660557017613,5.30660557017613,5.30660557017613,2721.13685651612,0.0,1.0
2004-06-18,14.34,14.34,14.34,14.34,1000,5.26985622412228,5.26985622412228,5.26985622412228,5.26985622412228,2721.13685651612,0.0,1.0
2004-06-21,14.39,14.39,14.29,14.29,600,5.28823089714921,5.28823089714921,5.25148155109536,5.25148155109536,1632.68211390967,0.0,1.0
2004-06-22,14.39,14.39,14.39,14.39,0,5.28823089714921,5.28823089714921,5.28823089714921,5.28823089714921,0,0.0,1.0
2004-06-23,14.47,14.47,14.46,14.46,1100,5.31763037399229,5.31763037399229,5.3139554393869,5.3139554393869,2993.25054216773,0.0,1.0
2004-06-24,14.47,14.47,14.47,14.47,0,5.31763037399229,5.31763037399229,5.31763037399229,5.31763037399229,0,0.0,1.0
2004-06-25,14.49,14.49,14.48,14.49,2500,5.32498024320306,5.32498024320306,5.32130530859767,5.32498024320306,6802.84214129029,0.0,1.0
2004-06-28,14.56,14.56,14.5,14.55,3400,5.35070478544075,5.35070478544075,5.32865517780844,5.34702985083537,9251.8653121548,0.0,1.0
2004-06-29,14.44,14.56,14.44,14.56,2700,5.30660557017613,5.35070478544075,5.30660557017613,5.35070478544075,7347.06951259352,0.0,1.0
2004-06-30,14.44,14.44,14.44,14.44,0,5.30660557017613,5.30660557017613,5.30660557017613,5.30660557017613,0,0.0,1.0
2004-07-01,14.48,14.49,14.4,14.44,3300,5.32130530859767,5.32498024320306,5.29190583175459,5.30660557017613,8979.75162650319,0.0,1.0
2004-07-02,14.7,14.7,14.5,14.5,2500,5.40215386991615,5.40215386991615,5.32865517780844,5.32865517780844,6802.84214129029,0.0,1.0
2004-07-06,14.66,14.7,14.66,14.7,1400,5.38745413149461,5.40215386991615,5.38745413149461,5.40215386991615,3809.59159912256,0.0,1.0
2004-07-07,14.71,14.72,14.55,14.62,4100,5.40582880452153,5.40950373912692,5.34702985083537,5.37275439307307,11156.6611117161,0.0,1.0
2004-07-08,14.9,15.0,14.72,14.72,4200,5.47565256202385,5.5124019080777,5.40950373912692,5.40950373912692,11428.7747973677,0.0,1.0
2004-07-09,14.85,14.89,14.84,14.89,600,5.45727788899692,5.47197762741846,5.45360295439154,5.47197762741846,1632.68211390967,0.0,1.0
2004-07-12,14.9,14.9,14.88,14.88,1000,5.47565256202385,5.47565256202385,5.46830269281308,5.46830269281308,2721.13685651612,0.0,1.0
2004-07-13,14.89,14.89,14.88,14.88,1300,5.49859444377835,5.49859444377835,5.49490163354075,5.49490163354075,3520.35419195217,0.072428,1.0
2004-07-14,14.81,14.81,14.75,14.81,1900,5.46905196187759,5.46905196187759,5.44689510045202,5.46905196187759,5145.13304977624,0.0,1.0
2004-07-15,14.7,14.79,14.69,14.79,3000,5.42843104926405,5.4616663414024,5.42473823902646,5.4616663414024,8123.89428912039,0.0,1.0
2004-07-16,14.6,14.6,14.6,14.6,200,5.3915029468881,5.3915029468881,5.3915029468881,5.3915029468881,541.592952608026,0.0,1.0
2004-07-19,14.6,14.6,14.6,14.6,0,5.3915029468881,5.3915029468881,5.3915029468881,5.3915029468881,0,0.0,1.0
2004-07-20,14.61,14.61,14.61,14.61,1600,5.3951957571257,5.3951957571257,5.3951957571257,5.3951957571257,4332.7436208642,0.0,1.0
2004-07-21,14.61,14.61,14.61,14.61,0,5.3951957571257,5.3951957571257,5.3951957571257,5.3951957571257,0,0.0,1.0
2004-07-22,14.6,14.6,14.59,14.59,1000,5.3915029468881,5.3915029468881,5.38781013665051,5.38781013665051,2707.96476304013,0.0,1.0
2004-07-23,14.6,14.6,14.6,14.6,0,5.3915029468881,5.3915029468881,5.3915029468881,5.3915029468881,0,0.0,1.0
2004-07-26,14.52,14.7,14.52,14.7,3600,5.36196046498735,5.42843104926405,5.36196046498735,5.42843104926405,9748.67314694446,0.0,1.0
2004-07-27,14.55,14.64,14.55,14.64,5700,5.37303889570013,5.40627418783848,5.37303889570013,5.40627418783848,15435.3991493287,0.0,1.0
2004-07-28,14.85,14.85,14.65,14.65,1900,5.48382320282797,5.48382320282797,5.40996699807608,5.40996699807608,5145.13304977624,0.0,1.0
2004-07-29,14.85,14.85,14.85,14.85,1600,5.48382320282797,5.48382320282797,5.48382320282797,5.48382320282797,4332.7436208642,0.0,1.0
2004-07-30,14.85,14.85,14.85,14.85,0,5.48382320282797,5.48382320282797,5.48382320282797,5.48382320282797,0,0.0,1.0
2004-08-02,14.95,14.95,14.95,14.95,1200,5.52075130520392,5.52075130520392,5.52075130520392,5.52075130520392,3249.55771564815,0.0,1.0
2004-08-03,15.12,15.15,15.05,15.05,1600,5.58352907924302,5.59460750995581,5.55767940757986,5.55767940757986,4332.74362086421,0.0,1.0
2004-08-04,15.1,15.16,15.05,15.11,5700,5.57614345876783,5.5983003201934,5.55767940757986,5.57983626900543,15435.3991493287,0.0,1.0
2004-08-05,15.1,15.1,15.1,15.1,0,5.57614345876783,5.57614345876783,5.57614345876783,5.57614345876783,0,0.0,1.0
2004-08-06,15.3,15.31,15.12,15.12,8100,5.64999966351973,5.65369247375732,5.58352907924302,5.58352907924302,21934.514580625,0.0,1.0
2004-08-09,15.95,15.95,15.33,15.33,14300,5.89003232896337,5.89003232896337,5.66107809423251,5.66107809423251,38723.8961114739,0.0,1.0
2004-08-10,15.9,16.1,15.9,16.05,2500,5.8715682777754,5.94542448252729,5.8715682777754,5.92696043133932,6769.91190760032,0.0,1.0
2004-08-11,15.99,16.1,15.9,16.0,6900,5.90480356991375,5.94542448252729,5.8715682777754,5.90849638015135,18684.9568649769,0.0,1.0
2004-08-12,15.99,16.0,15.99,16.0,2700,5.9315498559026,5.93525939302324,5.9315498559026,5.93525939302324,7278.53614128148,0.072428,1.0
2004-08-13,15.95,15.95,15.95,15.95,200,5.91671170742004,5.91671170742004,5.91671170742004,5.91671170742004,539.150825280109,0.0,1.0
2004-08-16,15.89,15.91,15.88,15.88,9300,5.89445448469621,5.90187355893749,5.89074494757557,5.89074494757557,25070.5133755251,0.0,1.0
2004-08-17,15.7,16.08,15.7,16.0,6400,5.82397327940406,5.96493568998836,5.82397327940406,5.93525939302324,17252.8264089635,0.0,1.0
2004-08-18,15.69,15.69,15.58,15.6,4200,5.82026374228342,5.82026374228342,5.77945883395638,5.78687790819766,11322.1673308823,0.0,1.0
2004-08-19,15.59,15.67,15.59,15.67,1100,5.78316837107702,5.81284466804214,5.78316837107702,5.81284466804214,2965.3295390406,0.0,1.0
2004-08-20,15.59,15.59,15.59,15.59,0,5.78316837107702,5.78316837107702,5.78316837107702,5.78316837107702,0,0.0,1.0
2004-08-23,15.43,15.59,15.43,15.59,11600,5.72381577714679,5.78316837107702,5.72381577714679,5.78316837107702,31270.7478662463,0.0,1.0
2004-08-24,15.28,15.39,15.27,15.27,6000,5.6681727203372,5.70897762866423,5.66446318321656,5.66446318321656,16174.5247584033,0.0,1.0
2004-08-25,15.4,15.46,15.38,15.38,14100,5.71268716578487,5.73494438850871,5.70526809154359,5.70526809154359,38010.1331822477,0.0,1.0
2004-08-26,15.39,15.6,15.39,15.48,5200,5.70897762866423,5.78687790819766,5.70897762866423,5.74236346274999,14017.9214572828,0.0,1.0
2004-08-27,15.41,15.42,15.41,15.42,1700,5.71639670290551,5.72010624002615,5.71639670290551,5.72010624002615,4582.78201488093,0.0,1.0
2004-08-30,15.34,15.48,15.34,15.41,2800,5.69042994306103,5.74236346274999,5.69042994306103,5.71639670290551,7548.11155392153,0.0,1.0
2004-08-31,15.34,15.34,15.34,15.34,0,5.69042994306103,5.69042994306103,5.69042994306103,5.69042994306103,0,0.0,1.0
2004-09-01,15.48,15.49,15.44,15.44,2100,5.74236346274999,5.74607299987063,5.72752531426743,5.72752531426743,5661.08366544114,0.0,1.0
2004-09-02,15.59,15.59,15.59,15.59,1000,5.78316837107702,5.78316837107702,5.78316837107702,5.78316837107702,2695.75412640055,0.0,1.0
2004-09-03,15.59,15.59,15.59,15.59,0,5.78316837107702,5.78316837107702,5.78316837107702,5.78316837107702,0,0.0,1.0
2004-09-07,15.69,15.69,15.66,15.66,1200,5.82026374228342,5.82026374228342,5.8091351309215,5.8091351309215,3234.90495168065,0.0,1.0
2004-09-08,15.64,15.7,15.64,15.7,600,5.80171605668022,5.82397327940406,5.80171605668022,5.82397327940406,1617.45247584033,0.0,1.0
2004-09-09,15.64,15.64,15.64,15.64,0,5.80171605668022,5.80171605668022,5.80171605668022,5.80171605668022,0,0.0,1.0
2004-09-10,15.66,15.79,15.66,15.74,2500,5.8091351309215,5.85735911348981,5.8091351309215,5.83881142788661,6739.38531600136,0.0,1.0
2004-09-13,15.68,15.68,15.68,15.68,500,5.84342164062015,5.84342164062015,5.84342164062015,5.84342164062015,1341.67966684122,0.072428,1.0
2004-09-14,15.7,16.06,15.7,16.06,8400,5.85087498454951,5.98503517527803,5.85087498454951,5.98503517527803,22540.2184029325,0.0,1.0
2004-09-15,15.63,15.7,15.63,15.7,1200,5.82478828079674,5.85087498454951,5.82478828079674,5.85087498454951,3220.03120041892,0.0,1.0
2004-09-16,15.56,15.63,15.42,15.63,9100,5.79870157704397,5.82478828079674,5.74652816953843,5.82478828079674,24418.5699365102,0.0,1.0
2004-09-17,15.56,15.56,15.56,15.56,0,5.79870157704397,5.79870157704397,5.79870157704397,5.79870157704397,0,0.0,1.0
2004-09-20,15.56,15.61,15.47,15.47,2300,5.79870157704397,5.81733493686738,5.76516152936184,5.76516152936184,6171.7264674696,0.0,1.0
2004-09-21,15.92,15.92,15.47,15.47,6800,5.9328617677725,5.9328617677725,5.76516152936184,5.76516152936184,18246.8434690405,0.0,1.0
2004-09-22,16.44,16.44,16.0,16.0,7300,6.12664870993592,6.12664870993592,5.96267514348994,5.96267514348994,19588.5231358818,0.0,1.0
2004-09-23,16.44,16.44,16.44,16.44,0,6.12664870993592,6.12664870993592,6.12664870993592,6.12664870993592,0,0.0,1.0
2004-09-24,16.12,16.4,16.12,16.19,6600,6.00739520706612,6.11174202207719,6.00739520706612,6.03348191081889,17710.1716023041,0.0,1.0
2004-09-27,15.88,16.02,15.88,16.02,3700,5.91795507991377,5.97012848741931,5.91795507991377,5.97012848741931,9928.42953462501,0.0,1.0
2004-09-28,15.6,16.12,15.48,15.97,16800,5.8136082649027,6.00739520706612,5.76888820132652,5.9514951275959,45080.4368058649,0.0,1.0
2004-09-29,15.76,15.76,15.67,15.67,2200,5.8732350163376,5.8732350163376,5.83969496865546,5.83969496865546,5903.39053410135,0.0,1.0
2004-09-30,15.8,15.8,15.75,15.75,3900,5.88814170419632,5.88814170419632,5.86950834437291,5.86950834437291,10465.1014013615,0.0,1.0
2004-10-01,15.85,15.85,15.79,15.79,9900,5.90677506401973,5.90677506401973,5.88441503223164,5.88441503223164,26565.2574034561,0.0,1.0
2004-10-04,16.07,16.07,15.85,15.85,5500,5.98876184724271,5.98876184724271,5.90677506401973,5.90677506401973,14758.4763352534,0.0,1.0
2004-10-05,16.07,16.07,16.07,16.07,0,5.98876184724271,5.98876184724271,5.98876184724271,5.98876184724271,0,0.0,1.0
2004-10-06,16.07,16.07,16.07,16.07,0,5.98876184724271,5.98876184724271,5.98876184724271,5.98876184724271,0,0.0,1.0
2004-10-07,16.25,16.25,16.11,16.11,2500,6.05584194260697,6.05584194260697,6.00366853510144,6.00366853510144,6708.39833420609,0.0,1.0
2004-10-08,16.3,16.3,16.3,16.3,200,6.07447530243038,6.07447530243038,6.07447530243038,6.07447530243038,536.671866736487,0.0,1.0
2004-10-11,16.75,16.8,16.5,16.5,8600,6.24217554084104,6.26080890066444,6.14900874172401,6.14900874172401,23076.8902696689,0.0,1.0
2004-10-12,16.72,16.72,16.7,16.72,5500,6.23099552494699,6.23099552494699,6.22354218101763,6.23099552494699,14758.4763352534,0.0,1.0
2004-10-13,16.67,16.67,16.67,16.67,1800,6.23935370482938,6.23935370482938,6.23935370482938,6.23935370482938,4809.15194417889,0.072428,1.0
2004-10-14,16.67,16.67,16.67,16.67,0,6.23935370482938,6.23935370482938,6.23935370482938,6.23935370482938,0,0.0,1.0
2004-10-15,16.1,17.02,16.1,16.77,12000,6.02601047676983,6.37035393258524,6.02601047676983,6.27678234133105,32061.0129611926,0.0,1.0
2004-10-18,16.05,16.08,16.05,16.08,1600,6.00729615851899,6.01852474946949,6.00729615851899,6.01852474946949,4274.80172815902,0.0,1.0
2004-10-19,15.62,16.03,15.62,16.03,13400,5.84635302156178,5.99981043121865,5.84635302156178,5.99981043121865,35801.4644733318,0.0,1.0
2004-10-20,15.63,15.71,15.61,15.71,1600,5.85009588521195,5.88003879441329,5.84261015791161,5.88003879441329,4274.80172815902,0.0,1.0
2004-10-21,15.82,15.82,15.7,15.71,3500,5.92121029456513,5.92121029456513,5.87629593076312,5.88003879441329,9351.12878034786,0.0,1.0
2004-10-22,15.82,15.87,15.68,15.87,4100,5.92121029456513,5.93992461281597,5.86881020346279,5.93992461281597,10954.1794284075,0.0,1.0
2004-10-25,15.75,15.86,15.75,15.86,900,5.89501024901396,5.9361817491658,5.89501024901396,5.9361817491658,2404.57597208945,0.0,1.0
2004-10-26,15.87,15.87,15.87,15.87,500,5.93992461281597,5.93992461281597,5.93992461281597,5.93992461281597,1335.87554004969,0.0,1.0
2004-10-27,15.87,15.87,15.87,15.87,0,5.93992461281597,5.93992461281597,5.93992461281597,5.93992461281597,0,0.0,1.0
2004-10-28,15.88,15.88,15.83,15.83,1200,5.94366747646614,5.94366747646614,5.9249531582153,5.9249531582153,3206.10129611926,0.0,1.0
2004-10-29,15.88,15.88,15.88,15.88,500,5.94366747646614,5.94366747646614,5.94366747646614,5.94366747646614,1335.87554004969,0.0,1.0
2004-11-01,15.93,15.93,15.93,15.93,400,5.96238179471698,5.96238179471698,5.96238179471698,5.96238179471698,1068.70043203975,0.0,1.0
2004-11-02,16.13,16.13,15.93,15.93,5000,6.03723906772033,6.03723906772033,5.96238179471698,5.96238179471698,13358.7554004969,0.0,1.0
2004-11-03,16.15,16.15,16.05,16.06,1400,6.04472479502066,6.04472479502066,6.00729615851899,6.01103902216915,3740.45151213914,0.0,1.0
2004-11-04,16.16,16.16,16.14,16.14,2600,6.04846765867083,6.04846765867083,6.0409819313705,6.0409819313705,6946.55280825841,0.0,1.0
2004-11-05,16.07,16.1,16.05,16.1,2900,6.01478188581932,6.02601047676983,6.00729615851899,6.02601047676983,7748.07813228822,0.0,1.0
2004-11-08,15.75,15.96,15.75,15.96,3500,5.89501024901396,5.97361038566748,5.89501024901396,5.97361038566748,9351.12878034785,0.0,1.0
2004-11-09,15.8,15.9,15.8,15.9,2300,5.9137245672648,5.95115320376647,5.9137245672648,5.95115320376647,6145.02748422859,0.0,1.0
2004-11-10,15.9,15.9,15.82,15.82,1300,5.97826201661191,5.97826201661191,5.94818271086795,5.94818271086795,3457.52660933293,0.072428,1.0
2004-11-11,16.06,16.06,15.94,15.94,1300,6.03842062809983,6.03842062809983,5.99330166948389,5.99330166948389,3457.52660933293,0.0,1.0
2004-11-12,16.1,16.1,16.0,16.06,4800,6.05346028097181,6.05346028097181,6.01586114879186,6.03842062809983,12766.2520959985,0.0,1.0
2004-11-15,16.17,16.17,16.11,16.11,200,6.07977967349777,6.07977967349777,6.0572201941898,6.0572201941898,531.927170666604,0.0,1.0
2004-11-16,16.17,16.17,16.17,16.17,0,6.07977967349777,6.07977967349777,6.07977967349777,6.07977967349777,0,0.0,1.0
2004-11-17,16.24,16.24,16.11,16.11,1200,6.10609906602373,6.10609906602373,6.0572201941898,6.0572201941898,3191.56302399963,0.0,1.0
2004-11-18,16.24,16.24,16.24,16.24,0,6.10609906602373,6.10609906602373,6.10609906602373,6.10609906602373,0,0.0,1.0
2004-11-19,16.11,16.14,16.11,16.14,1400,6.0572201941898,6.06849993384379,6.0572201941898,6.06849993384379,3723.49019466623,0.0,1.0
2004-11-22,16.1,16.1,16.1,16.1,700,6.05346028097181,6.05346028097181,6.05346028097181,6.05346028097181,1861.74509733311,0.0,1.0
2004-11-23,15.86,16.1,15.86,16.1,5700,5.96322236373993,6.05346028097181,5.96322236373993,6.05346028097181,15159.9243639982,0.0,1.0
2004-11-24,15.91,16.01,15.9,15.9,2800,5.9820219298299,6.01962106200985,5.97826201661191,5.97826201661191,7446.98038933246,0.0,1.0
2004-11-26,15.91,15.91,15.91,15.91,0,5.9820219298299,5.9820219298299,5.9820219298299,5.9820219298299,0,0.0,1.0
2004-11-29,15.91,15.91,15.91,15.91,500,5.9820219298299,5.9820219298299,5.9820219298299,5.9820219298299,1329.81792666651,0.0,1.0
2004-11-30,15.91,15.91,15.91,15.91,0,5.9820219298299,5.9820219298299,5.9820219298299,5.9820219298299,0,0.0,1.0
2004-12-01,15.95,15.95,15.92,15.92,1200,5.99706158270188,5.99706158270188,5.9857818430479,5.9857818430479,3191.56302399963,0.0,1.0
2004-12-02,15.85,16.09,15.85,16.05,2300,5.95946245052193,6.04970036775381,5.95946245052193,6.03466071488183,6117.16246266595,0.0,1.0
2004-12-03,15.89,15.99,15.87,15.87,5600,5.97450210339391,6.01210123557386,5.96698227695792,5.96698227695792,14893.9607786649,0.0,1.0
2004-12-06,15.96,15.96,15.96,15.96,600,6.00082149591988,6.00082149591988,6.00082149591988,6.00082149591988,1595.78151199981,0.0,1.0
2004-12-07,15.93,15.97,15.92,15.92,700,5.98954175626589,6.00458140913787,5.9857818430479,5.9857818430479,1861.74509733312,0.0,1.0
2004-12-08,15.93,15.93,15.93,15.93,0,5.98954175626589,5.98954175626589,5.98954175626589,5.98954175626589,0,0.0,1.0
2004-12-09,15.94,15.94,15.94,15.94,100,5.99330166948389,5.99330166948389,5.99330166948389,5.99330166948389,265.963585333302,0.0,1.0
2004-12-10,16.0,16.02,15.98,15.98,5100,6.01586114879186,6.02338097522785,6.00834132235587,6.00834132235587,13564.1428519984,0.0,1.0
2004-12-13,16.0,16.0,15.97,15.97,1200,6.04309344824715,6.04309344824715,6.03176264803169,6.03176264803169,3177.18072117007,0.072428,1.0
2004-12-14,15.9,15.9,15.9,15.9,100,6.0053241141956,6.0053241141956,6.0053241141956,6.0053241141956,264.765060097506,0.0,1.0
2004-12-15,15.7,16.02,15.7,15.89,9100,5.92978544609252,6.05064731505746,5.92978544609252,6.00154718079045,24093.620468873,0.0,1.0
2004-12-16,15.74,15.8,15.69,15.7,3800,5.94489317971313,5.96755478014406,5.92600851268736,5.92978544609252,10061.0722837052,0.0,1.0
2004-12-17,15.58,15.68,15.58,15.68,1800,5.88446224523066,5.92223157928221,5.88446224523066,5.92223157928221,4765.77108175511,0.0,1.0
2004-12-20,15.64,15.64,15.6,15.6,1400,5.90712384566159,5.90712384566159,5.89201611204097,5.89201611204097,3706.71084136508,0.0,1.0
2004-12-21,15.62,15.64,15.62,15.64,1300,5.89956997885128,5.90712384566159,5.89956997885128,5.90712384566159,3441.94578126758,0.0,1.0
2004-12-22,15.65,15.65,15.65,15.65,1400,5.91090077906674,5.91090077906674,5.91090077906674,5.91090077906674,3706.71084136508,0.0,1.0
2004-12-23,15.66,15.68,15.58,15.68,5300,5.9146777124719,5.92223157928221,5.88446224523066,5.92223157928221,14032.5481851678,0.0,1.0
2004-12-27,15.66,15.66,15.66,15.66,0,5.9146777124719,5.9146777124719,5.9146777124719,5.9146777124719,0,0.0,1.0
2004-12-28,15.69,15.69,15.69,15.69,1500,5.92600851268736,5.92600851268736,5.92600851268736,5.92600851268736,3971.47590146259,0.0,1.0
2004-12-29,15.71,15.72,15.6,15.7,5100,5.93356237949767,5.93733931290283,5.89201611204097,5.92978544609252,13503.0180649728,0.0,1.0
2004-12-30,15.72,15.72,15.72,15.72,400,5.93733931290283,5.93733931290283,5.93733931290283,5.93733931290283,1059.06024039002,0.0,1.0
2004-12-31,15.8,15.82,15.7,15.7,3100,5.96755478014406,5.97510864695437,5.92978544609252,5.92978544609252,8207.71686302268,0.0,1.0
2005-01-03,15.91,15.91,15.89,15.89,400,6.00910104760076,6.00910104760076,6.00154718079045,6.00154718079045,1059.06024039002,0.0,1.0
2005-01-04,16.12,16.12,15.95,15.95,1400,6.088416649109,6.088416649109,6.02420878122138,6.02420878122138,3706.71084136508,0.0,1.0
2005-01-05,16.15,16.15,16.05,16.05,3000,6.09974744932447,6.09974744932447,6.06197811527292,6.06197811527292,7942.95180292517,0.0,1.0
2005-01-06,16.45,16.49,16.2,16.2,1500,6.2130554514791,6.22816318509972,6.11863211635024,6.11863211635024,3971.47590146259,0.0,1.0
2005-01-07,17.17,17.17,16.6,16.6,9600,6.48499465665022,6.48499465665022,6.26970945255642,6.26970945255642,25417.4457693606,0.0,1.0
2005-01-10,17.17,17.17,17.12,17.12,2700,6.48499465665022,6.48499465665022,6.46610998962445,6.46610998962445,7148.65662263266,0.0,1.0
2005-01-11,17.03,17.04,17.03,17.04,1300,6.43211758897806,6.43589452238321,6.43211758897806,6.43589452238321,3441.94578126758,0.0,1.0
2005-01-12,16.67,16.85,16.67,16.85,2200,6.32350355965935,6.39178374206719,6.32350355965935,6.39178374206719,5799.63301261677,0.072428,1.0
2005-01-13,16.67,16.67,16.67,16.67,0,6.32350355965935,6.32350355965935,6.32350355965935,6.32350355965935,0,0.0,1.0
2005-01-14,16.56,16.56,16.56,16.56,900,6.28177678152123,6.28177678152123,6.28177678152123,6.28177678152123,2372.57714152504,0.0,1.0
2005-01-18,16.18,16.56,16.0,16.56,13500,6.13762972977134,6.28177678152123,6.0693495473635,6.28177678152123,35588.6571228756,0.0,1.0
2005-01-19,16.09,16.11,16.06,16.11,3000,6.10348963856742,6.11107632550163,6.09210960816612,6.11107632550163,7908.59047175014,0.0,1.0
2005-01-20,16.0,16.06,15.94,16.06,4600,6.0693495473635,6.09210960816612,6.04658948656089,6.09210960816612,12126.5053900169,0.0,1.0
2005-01-21,16.03,16.1,16.03,16.1,1700,6.08072957776481,6.10728298203453,6.08072957776481,6.10728298203453,4481.53460065841,0.0,1.0
2005-01-24,16.05,16.05,16.05,16.05,1500,6.08831626469902,6.08831626469902,6.08831626469902,6.08831626469902,3954.29523587506,0.0,1.0
2005-01-25,16.0,16.07,15.95,16.06,6100,6.0693495473635,6.09590295163322,6.05038283002799,6.09210960816612,16080.800625892,0.0,1.0
2005-01-26,16.01,16.01,15.97,15.97,1500,6.07314289083061,6.07314289083061,6.0579695169622,6.0579695169622,3954.29523587506,0.0,1.0
2005-01-27,15.97,15.97,15.97,15.97,500,6.0579695169622,6.0579695169622,6.0579695169622,6.0579695169622,1318.09841195836,0.0,1.0
2005-01-28,15.97,15.97,15.97,15.97,0,6.0579695169622,6.0579695169622,6.0579695169622,6.0579695169622,0,0.0,1.0
2005-01-31,16.15,16.15,15.99,15.99,4200,6.12624969937004,6.12624969937004,6.0655562038964,6.0655562038964,11072.0266604502,0.0,1.0
2005-02-01,16.1,16.1,16.07,16.1,1900,6.10728298203453,6.10728298203453,6.09590295163322,6.10728298203453,5008.77396544175,0.0,1.0
2005-02-02,16.07,16.07,16.06,16.06,600,6.09590295163322,6.09590295163322,6.09210960816612,6.09210960816612,1581.71809435003,0.0,1.0
2005-02-03,16.12,16.12,16.05,16.05,4100,6.11486966896873,6.11486966896873,6.08831626469902,6.08831626469902,10808.4069780585,0.0,1.0
2005-02-04,16.2,16.2,16.07,16.07,1300,6.14521641670555,6.14521641670555,6.09590295163322,6.09590295163322,3427.05587109172,0.0,1.0
2005-02-07,16.28,16.28,16.19,16.19,3100,6.17556316444237,6.17556316444237,6.14142307323845,6.14142307323845,8172.2101541418,0.0,1.0
2005-02-08,16.6,16.6,16.3,16.3,3000,6.29695015538964,6.29695015538964,6.18314985137657,6.18314985137657,7908.59047175013,0.0,1.0
2005-02-09,16.6,16.6,16.6,16.6,0,6.29695015538964,6.29695015538964,6.29695015538964,6.29695015538964,0,0.0,1.0
2005-02-10,16.51,16.51,16.51,16.51,700,6.26281006418572,6.26281006418572,6.26281006418572,6.26281006418572,1845.3377767417,0.0,1.0
2005-02-11,16.59,16.75,16.38,16.38,5300,6.32063123998606,6.38158970884669,6.24062324960649,6.24062324960649,13911.1105618296,0.072428,1.0
2005-02-14,16.75,16.76,16.53,16.53,4400,6.38158970884669,6.38539961315048,6.29777181416333,6.29777181416333,11548.8465041604,0.0,1.0
2005-02-15,16.75,16.75,16.74,16.75,1400,6.38158970884669,6.38158970884669,6.3777798045429,6.38158970884669,3674.63297859649,0.0,1.0
2005-02-16,16.84,16.84,16.81,16.81,1600,6.41587884758079,6.41587884758079,6.40444913466942,6.40444913466942,4199.58054696741,0.0,1.0
2005-02-17,16.9,16.9,16.6,16.7,4800,6.43873827340352,6.43873827340352,6.32444114428985,6.36254018732774,12598.7416409023,0.0,1.0
2005-02-18,16.59,16.8,16.59,16.8,2300,6.32063123998606,6.40063923036563,6.32063123998606,6.40063923036563,6036.89703626566,0.0,1.0
2005-02-22,16.68,16.68,16.45,16.59,1700,6.35492037872016,6.35492037872016,6.26729257973301,6.32063123998606,4462.05433115288,0.0,1.0
2005-02-23,16.68,16.91,16.68,16.91,700,6.35492037872016,6.44254817770731,6.35492037872016,6.44254817770731,1837.31648929825,0.0,1.0
2005-02-24,16.46,16.51,16.46,16.51,2500,6.2711024840368,6.29015200555575,6.2711024840368,6.29015200555575,6561.84460463659,0.0,1.0
2005-02-25,16.46,16.46,16.46,16.46,0,6.2711024840368,6.2711024840368,6.2711024840368,6.2711024840368,0,0.0,1.0
2005-02-28,16.51,16.51,16.47,16.47,3500,6.29015200555575,6.29015200555575,6.27491238834059,6.27491238834059,9186.58244649122,0.0,1.0
2005-03-01,16.5,16.5,16.2,16.2,13100,6.28634210125196,6.28634210125196,6.17204497213829,6.17204497213829,34384.0657282957,0.0,1.0
2005-03-02,16.5,16.5,16.5,16.5,0,6.28634210125196,6.28634210125196,6.28634210125196,6.28634210125196,0,0.0,1.0
2005-03-03,16.5,16.5,16.5,16.5,0,6.28634210125196,6.28634210125196,6.28634210125196,6.28634210125196,0,0.0,1.0
2005-03-04,17.0,17.0,16.54,16.54,1300,6.47683731644141,6.47683731644141,6.30158171846712,6.30158171846712,3412.15919441103,0.0,1.0
2005-03-07,16.87,16.87,16.87,16.87,100,6.42730856049216,6.42730856049216,6.42730856049216,6.42730856049216,262.473784185463,0.0,1.0
2005-03-08,16.77,16.79,16.7,16.77,3700,6.38920951745426,6.39682932606184,6.36254018732774,6.38920951745426,9711.53001486216,0.0,1.0
2005-03-09,16.66,16.66,16.64,16.64,900,6.34730057011258,6.34730057011258,6.33968076150501,6.33968076150501,2362.26405766917,0.0,1.0
2005-03-10,16.89,17.0,16.64,16.64,9400,6.43492836909973,6.47683731644141,6.33968076150501,6.33968076150501,24672.5357134336,0.0,1.0
2005-03-11,16.69,16.82,16.69,16.82,1500,6.38632465791544,6.43606834907955,6.38632465791544,6.43606834907955,3920.09510023433,0.072428,1.0
2005-03-14,16.35,16.51,16.35,16.51,4900,6.25622577333238,6.31744877784205,6.25622577333238,6.31744877784205,12805.6439940988,0.0,1.0
2005-03-15,16.28,16.37,16.28,16.37,3500,6.22944070885939,6.26387864889609,6.22944070885939,6.26387864889609,9146.88856721345,0.0,1.0
2005-03-16,16.3,16.3,16.25,16.29,1400,6.2370935844231,6.2370935844231,6.21796139551383,6.23326714664125,3658.75542688538,0.0,1.0
2005-03-17,16.126,16.3,16.11,16.3,6300,6.17051356701883,6.2370935844231,6.16439126656786,6.2370935844231,16464.3994209842,0.0,1.0
2005-03-18,16.07,16.1,16.06,16.1,700,6.14908551544045,6.16056482878601,6.14525907765859,6.16056482878601,1829.37771344269,0.0,1.0
2005-03-21,15.97,16.06,15.97,16.06,3200,6.1108211376219,6.14525907765859,6.1108211376219,6.14525907765859,8362.86954716658,0.0,1.0
2005-03-22,16.03,16.05,15.97,15.97,2800,6.13377976431303,6.14143263987674,6.1108211376219,6.1108211376219,7317.51085377075,0.0,1.0
2005-03-23,15.75,16.03,15.75,16.0,6700,6.0266395064211,6.13377976431303,6.0266395064211,6.12230045096746,17509.75811438,0.0,1.0
2005-03-24,15.75,15.75,15.75,15.75,0,6.0266395064211,6.0266395064211,6.0266395064211,6.0266395064211,0,0.0,1.0
2005-03-28,15.75,15.75,15.75,15.75,0,6.0266395064211,6.0266395064211,6.0266395064211,6.0266395064211,0,0.0,1.0
2005-03-29,15.75,15.75,15.75,15.75,0,6.0266395064211,6.0266395064211,6.0266395064211,6.0266395064211,0,0.0,1.0
2005-03-30,15.72,15.72,15.72,15.72,600,6.01516019307553,6.01516019307553,6.01516019307553,6.01516019307553,1568.03804009373,0.0,1.0
2005-03-31,15.72,15.72,15.72,15.72,0,6.01516019307553,6.01516019307553,6.01516019307553,6.01516019307553,0,0.0,1.0
2005-04-01,16.06,16.06,15.96,15.96,2900,6.14525907765859,6.14525907765859,6.10699469984004,6.10699469984004,7578.85052711971,0.0,1.0
2005-04-04,16.07,16.1,15.88,15.96,6400,6.14908551544045,6.16056482878601,6.07638319758521,6.10699469984004,16725.7390943331,0.0,1.0
2005-04-05,16.15,16.15,16.11,16.11,1400,6.17969701769528,6.17969701769528,6.16439126656786,6.16439126656786,3658.75542688538,0.0,1.0
2005-04-06,16.55,16.55,16.16,16.16,2800,6.33275452896947,6.33275452896947,6.18352345547714,6.18352345547714,7317.51085377075,0.0,1.0
2005-04-07,16.65,16.65,16.52,16.52,1500,6.37101890678802,6.37101890678802,6.32127521562391,6.32127521562391,3920.09510023433,0.0,1.0
2005-04-08,16.65,16.65,16.65,16.65,0,6.37101890678802,6.37101890678802,6.37101890678802,6.37101890678802,0,0.0,1.0
2005-04-11,16.65,16.65,16.65,16.65,0,6.37101890678802,6.37101890678802,6.37101890678802,6.37101890678802,0,0.0,1.0
2005-04-12,16.45,16.55,16.45,16.55,1000,6.29449015115092,6.33275452896947,6.29449015115092,6.33275452896947,2613.39673348956,0.0,1.0
2005-04-13,16.26,16.33,16.22,16.33,2900,6.2495019568621,6.27640633183014,6.23412802830893,6.27640633183014,7545.24125690109,0.072428,1.0
2005-04-14,16.26,16.26,16.26,16.26,0,6.2495019568621,6.2495019568621,6.2495019568621,6.2495019568621,0,0.0,1.0
2005-04-15,16.2,16.2,16.18,16.19,1800,6.22644106403235,6.22644106403235,6.21875409975577,6.22259758189406,4683.25319393861,0.0,1.0
2005-04-18,16.11,16.19,16.11,16.19,2100,6.19184972478773,6.22259758189406,6.19184972478773,6.22259758189406,5463.79539292837,0.0,1.0
2005-04-19,15.96,16.05,15.96,16.05,3200,6.13419749271335,6.16878883195798,6.13419749271335,6.16878883195798,8325.78345589086,0.0,1.0
2005-04-20,15.86,15.93,15.77,15.93,4600,6.09576267133044,6.12266704629848,6.06117133208581,6.12266704629848,11968.3137178431,0.0,1.0
2005-04-21,15.83,15.89,15.83,15.89,6100,6.08423222491556,6.10729311774531,6.08423222491556,6.10729311774531,15871.0247127919,0.0,1.0
2005-04-22,15.79,15.79,15.79,15.79,1600,6.0688582963624,6.0688582963624,6.0688582963624,6.0688582963624,4162.89172794543,0.0,1.0
2005-04-25,15.91,15.91,15.91,15.91,500,6.1149800820219,6.1149800820219,6.1149800820219,6.1149800820219,1300.90366498295,0.0,1.0
2005-04-26,15.69,15.73,15.6,15.6,9000,6.03042347497948,6.04579740353265,5.99583213573486,5.99583213573486,23416.265969693,0.0,1.0
2005-04-27,15.79,15.9,15.61,15.61,9700,6.0688582963624,6.1111365998836,5.99967561787315,5.99967561787315,25237.5311006691,0.0,1.0
2005-04-28,15.9,15.99,15.8,15.8,5200,6.1111365998836,6.14572793912823,6.07270177850069,6.07270177850069,13529.3981158226,0.0,1.0
2005-04-29,15.77,15.87,15.67,15.87,4200,6.06117133208581,6.09960615346873,6.0227365107029,6.09960615346873,10927.5907858568,0.0,1.0
2005-05-02,15.68,15.84,15.68,15.81,3500,6.02657999284119,6.08807570705385,6.02657999284119,6.07654526063898,9106.32565488062,0.0,1.0
2005-05-03,15.82,15.82,15.77,15.77,1700,6.08038874277727,6.08038874277727,6.06117133208581,6.06117133208581,4423.07246094202,0.0,1.0
2005-05-04,15.94,15.94,15.85,15.85,2500,6.12651052843677,6.12651052843677,6.09191918919215,6.09191918919215,6504.51832491473,0.0,1.0
2005-05-05,15.94,15.94,15.94,15.94,0,6.12651052843677,6.12651052843677,6.12651052843677,6.12651052843677,0,0.0,1.0
2005-05-06,15.89,15.9,15.89,15.9,2000,6.10729311774531,6.1111365998836,6.10729311774531,6.1111365998836,5203.61465993179,0.0,1.0
2005-05-09,15.9,16.12,15.88,15.88,3600,6.1111365998836,6.19569320692602,6.10344963560702,6.10344963560702,9366.50638787722,0.0,1.0
2005-05-10,15.95,16.0,15.83,15.83,3000,6.13035401057506,6.14957142126652,6.08423222491556,6.08423222491556,7805.42198989768,0.0,1.0
2005-05-11,15.95,15.96,15.95,15.96,1000,6.13035401057506,6.13419749271335,6.13035401057506,6.13419749271335,2601.80732996589,0.0,1.0
2005-05-12,15.95,15.95,15.95,15.95,0,6.15819158300628,6.15819158300628,6.15819158300628,6.15819158300628,0,0.072428,1.0
2005-05-13,15.87,15.87,15.79,15.79,1400,6.1273041017122,6.1273041017122,6.09641662041813,6.09641662041813,3626.06451894422,0.0,1.0
2005-05-16,15.89,15.97,15.89,15.97,1600,6.13502597203572,6.1659134533298,6.13502597203572,6.1659134533298,4144.07373593625,0.0,1.0
2005-05-17,15.89,15.89,15.89,15.89,0,6.13502597203572,6.13502597203572,6.13502597203572,6.13502597203572,0,0.0,1.0
2005-05-18,15.92,15.92,15.9,15.9,1100,6.146608777521,6.146608777521,6.13888690719748,6.13888690719748,2849.05069345617,0.0,1.0
2005-05-19,16.0,16.0,15.99,15.99,1000,6.17749625881508,6.17749625881508,6.17363532365332,6.17363532365332,2590.04608496015,0.0,1.0
2005-05-20,16.04,16.04,15.95,15.95,1900,6.19293999946211,6.19293999946211,6.15819158300628,6.15819158300628,4921.0875614243,0.0,1.0
2005-05-23,16.04,16.04,16.04,16.04,0,6.19293999946211,6.19293999946211,6.19293999946211,6.19293999946211,0,0.0,1.0
2005-05-24,16.19,16.19,15.93,15.96,6600,6.25085402688851,6.25085402688851,6.15046971268276,6.16205251816804,17094.304160737,0.0,1.0
2005-05-25,16.25,16.25,16.2,16.2,2400,6.27401963785906,6.27401963785906,6.25471496205026,6.25471496205026,6216.11060390438,0.0,1.0
2005-05-26,16.4,16.4,16.23,16.23,3100,6.33193366528545,6.33193366528545,6.26629776753554,6.26629776753554,8029.14286337649,0.0,1.0
2005-05-27,16.29,16.55,16.29,16.55,2500,6.2894633785061,6.38984769271184,6.2894633785061,6.38984769271184,6475.11521240039,0.0,1.0
2005-05-31,16.6,16.64,16.26,16.26,4100,6.40915236852064,6.42459610916768,6.27788057302082,6.27788057302082,10619.1889483366,0.0,1.0
2005-06-01,16.4,16.64,16.27,16.64,4800,6.33193366528545,6.42459610916768,6.28174150818258,6.42459610916768,12432.2212078088,0.0,1.0
2005-06-02,16.28,16.52,16.28,16.42,4000,6.28560244334434,6.37826488722657,6.28560244334434,6.33965553560897,10360.1843398406,0.0,1.0
2005-06-03,16.4,16.4,16.31,16.31,1000,6.33193366528545,6.33193366528545,6.29718524882962,6.29718524882962,2590.04608496016,0.0,1.0
2005-06-06,16.4,16.4,16.4,16.4,0,6.33193366528545,6.33193366528545,6.33193366528545,6.33193366528545,0,0.0,1.0
2005-06-07,16.4,16.4,16.4,16.4,0,6.33193366528545,6.33193366528545,6.33193366528545,6.33193366528545,0,0.0,1.0
2005-06-08,16.34,16.43,16.34,16.43,500,6.3087680543149,6.34351647077073,6.3087680543149,6.34351647077073,1295.02304248008,0.0,1.0
2005-06-09,16.45,16.45,16.43,16.43,3000,6.35123834109425,6.35123834109425,6.34351647077073,6.34351647077073,7770.13825488047,0.0,1.0
2005-06-10,16.5,16.77,16.5,16.51,3300,6.37054301690305,6.47478826627055,6.37054301690305,6.37440395206481,8547.15208036851,0.0,1.0
2005-06-13,16.52,16.52,16.52,16.52,200,6.40622886841616,6.40622886841616,6.40622886841616,6.40622886841616,515.748042704079,0.072428,1.0
2005-06-14,16.5,16.5,16.5,16.5,100,6.39847314339386,6.39847314339386,6.39847314339386,6.39847314339386,257.87402135204,0.0,1.0
2005-06-15,16.75,16.75,16.5,16.5,3900,6.49541970617256,6.49541970617256,6.39847314339386,6.39847314339386,10057.0868327295,0.0,1.0
2005-06-16,17.18,17.3,16.82,16.82,3500,6.66216779415191,6.70870214428569,6.52256474375059,6.52256474375059,9025.59074732138,0.0,1.0
2005-06-17,17.18,17.18,17.18,17.18,0,6.66216779415191,6.66216779415191,6.66216779415191,6.66216779415191,0,0.0,1.0
2005-06-20,17.03,17.3,17.03,17.25,1500,6.6039998564847,6.70870214428569,6.6039998564847,6.68931283172995,3868.11032028059,0.0,1.0
2005-06-21,17.05,17.05,17.05,17.05,300,6.61175558150699,6.61175558150699,6.61175558150699,6.61175558150699,773.622064056119,0.0,1.0
2005-06-22,17.05,17.05,17.05,17.05,0,6.61175558150699,6.61175558150699,6.61175558150699,6.61175558150699,0,0.0,1.0
2005-06-23,17.4,17.4,17.01,17.01,3600,6.74748076939716,6.74748076939716,6.5962441314624,6.5962441314624,9283.46476867343,0.0,1.0
2005-06-24,17.27,17.27,17.27,17.27,1000,6.69706855675224,6.69706855675224,6.69706855675224,6.69706855675224,2578.7402135204,0.0,1.0
2005-06-27,17.27,17.27,17.27,17.27,0,6.69706855675224,6.69706855675224,6.69706855675224,6.69706855675224,0,0.0,1.0
2005-06-28,16.82,17.15,16.82,17.15,10400,6.52256474375059,6.65053420661847,6.52256474375059,6.65053420661847,26818.8982206121,0.0,1.0
2005-06-29,17.0,17.0,17.0,17.0,800,6.59236626895125,6.59236626895125,6.59236626895125,6.59236626895125,2062.99217081632,0.0,1.0
2005-06-30,17.0,17.0,17.0,17.0,0,6.59236626895125,6.59236626895125,6.59236626895125,6.59236626895125,0,0.0,1.0
2005-07-01,17.0,17.0,16.92,16.92,1900,6.59236626895125,6.59236626895125,6.56134336886207,6.56134336886207,4899.60640568875,0.0,1.0
2005-07-05,17.2,17.2,17.04,17.04,2100,6.66992351917421,6.66992351917421,6.60787771899584,6.60787771899584,5415.35444839283,0.0,1.0
2005-07-06,17.2,17.2,17.2,17.2,0,6.66992351917421,6.66992351917421,6.66992351917421,6.66992351917421,0,0.0,1.0
2005-07-07,17.2,17.2,17.2,17.2,0,6.66992351917421,6.66992351917421,6.66992351917421,6.66992351917421,0,0.0,1.0
2005-07-08,17.2,17.2,17.2,17.2,0,6.66992351917421,6.66992351917421,6.66992351917421,6.66992351917421,0,0.0,1.0
2005-07-11,17.19,17.45,17.19,17.38,6800,6.66604565666306,6.7668700819529,6.66604565666306,6.73972504437487,17535.4334519387,0.0,1.0
2005-07-12,17.19,17.19,17.19,17.19,0,6.66604565666306,6.66604565666306,6.66604565666306,6.66604565666306,0,0.0,1.0
2005-07-13,17.11,17.11,17.11,17.11,1000,6.66310933916962,6.66310933916962,6.66310933916962,6.66310933916962,2567.87021329779,0.072428,1.0
2005-07-14,17.13,17.13,17.11,17.11,4300,6.67089789479693,6.67089789479693,6.66310933916962,6.66310933916962,11041.8419171805,0.0,1.0
2005-07-15,17.12,17.12,17.11,17.11,1900,6.66700361698328,6.66700361698328,6.66310933916962,6.66310933916962,4878.9534052658,0.0,1.0
2005-07-18,16.92,16.92,16.9,16.91,2500,6.58911806071011,6.58911806071011,6.58132950508279,6.58522378289645,6419.67553324448,0.0,1.0
2005-07-19,17.1,17.1,17.1,17.1,300,6.65921506135596,6.65921506135596,6.65921506135596,6.65921506135596,770.361063989338,0.0,1.0
2005-07-20,17.18,17.18,17.18,17.18,400,6.69036928386523,6.69036928386523,6.69036928386523,6.69036928386523,1027.14808531912,0.0,1.0
2005-07-21,17.3,17.3,17.18,17.18,1700,6.73710061762913,6.73710061762913,6.69036928386523,6.69036928386523,4365.37936260625,0.0,1.0
2005-07-22,17.34,17.55,17.34,17.55,1500,6.75267772888376,6.83445756297059,6.75267772888376,6.83445756297059,3851.80531994669,0.0,1.0
2005-07-25,17.29,17.29,17.29,17.29,100,6.73320633981547,6.73320633981547,6.73320633981547,6.73320633981547,256.787021329779,0.0,1.0
2005-07-26,17.44,17.44,17.25,17.25,1500,6.79162050702035,6.79162050702035,6.71762922856084,6.71762922856084,3851.80531994669,0.0,1.0
2005-07-27,17.55,17.6,17.55,17.55,5000,6.83445756297059,6.85392895203888,6.83445756297059,6.83445756297059,12839.351066489,0.0,1.0
2005-07-28,17.01,18.0,16.95,17.7,17200,6.62416656103303,7.00970006458522,6.60080089415108,6.89287173017547,44167.3676687221,0.0,1.0
2005-07-29,16.95,17.12,16.91,17.11,4300,6.60080089415108,6.66700361698328,6.58522378289645,6.66310933916962,11041.8419171805,0.0,1.0
2005-08-01,16.93,16.97,16.9,16.97,1300,6.59301233852376,6.6085894497784,6.58132950508279,6.6085894497784,3338.23127728713,0.0,1.0
2005-08-02,16.93,16.93,16.93,16.93,0,6.59301233852376,6.59301233852376,6.59301233852376,6.59301233852376,0,0.0,1.0
2005-08-03,16.98,16.98,16.96,16.96,500,6.61248372759206,6.61248372759206,6.60469517196474,6.60469517196474,1283.9351066489,0.0,1.0
2005-08-04,17.07,17.07,17.01,17.01,2000,6.64753222791498,6.64753222791498,6.62416656103303,6.62416656103303,5135.74042659559,0.0,1.0
2005-08-05,16.99,16.99,16.99,16.99,400,6.61637800540572,6.61637800540572,6.61637800540572,6.61637800540572,1027.14808531912,0.0,1.0
2005-08-08,16.97,17.25,16.77,16.88,3600,6.6085894497784,6.71762922856084,6.53070389350523,6.57354094945547,9244.33276787205,0.0,1.0
2005-08-09,16.75,16.8,16.75,16.8,1300,6.52291533787791,6.54238672694621,6.52291533787791,6.54238672694621,3338.23127728713,0.0,1.0
2005-08-10,16.75,16.75,16.75,16.75,0,6.52291533787791,6.52291533787791,6.52291533787791,6.52291533787791,0,0.0,1.0
2005-08-11,17.17,17.17,16.77,16.77,2100,6.71468048140033,6.71468048140033,6.55825228148419,6.55825228148419,5369.87576696731,0.072428,1.0
2005-08-12,17.17,17.17,17.17,17.17,0,6.71468048140033,6.71468048140033,6.71468048140033,6.71468048140033,0,0.0,1.0
2005-08-15,17.17,17.17,17.17,17.17,0,6.71468048140033,6.71468048140033,6.71468048140033,6.71468048140033,0,0.0,1.0
2005-08-16,17.25,17.25,17.25,17.25,200,6.74596612138356,6.74596612138356,6.74596612138356,6.74596612138356,511.416739711172,0.0,1.0
2005-08-17,17.25,17.25,17.25,17.25,0,6.74596612138356,6.74596612138356,6.74596612138356,6.74596612138356,0,0.0,1.0
2005-08-18,17.25,17.25,17.25,17.25,0,6.74596612138356,6.74596612138356,6.74596612138356,6.74596612138356,0,0.0,1.0
2005-08-19,17.27,17.27,17.27,17.27,600,6.75378753137937,6.75378753137937,6.75378753137937,6.75378753137937,1534.25021913352,0.0,1.0
2005-08-22,17.26,17.26,17.26,17.26,100,6.74987682638146,6.74987682638146,6.74987682638146,6.74987682638146,255.708369855586,0.0,1.0
2005-08-23,17.45,17.45,17.25,17.25,2700,6.82418022134163,6.82418022134163,6.74596612138356,6.74596612138356,6904.12598610082,0.0,1.0
2005-08-24,17.54,17.58,17.54,17.58,900,6.85937656632276,6.87501938631438,6.85937656632276,6.87501938631438,2301.37532870027,0.0,1.0
2005-08-25,17.58,17.58,17.58,17.58,100,6.87501938631438,6.87501938631438,6.87501938631438,6.87501938631438,255.708369855586,0.0,1.0
2005-08-26,17.58,17.58,17.58,17.58,0,6.87501938631438,6.87501938631438,6.87501938631438,6.87501938631438,0,0.0,1.0
2005-08-29,17.58,17.58,17.58,17.58,0,6.87501938631438,6.87501938631438,6.87501938631438,6.87501938631438,0,0.0,1.0
2005-08-30,17.43,17.52,17.3,17.52,900,6.81635881134582,6.85155515632696,6.76551964637308,6.85155515632696,2301.37532870027,0.0,1.0
2005-08-31,17.3,17.3,17.3,17.3,400,6.76551964637308,6.76551964637308,6.76551964637308,6.76551964637308,1022.83347942234,0.0,1.0
2005-09-01,17.51,17.51,17.38,17.38,500,6.84764445132905,6.84764445132905,6.79680528635631,6.79680528635631,1278.54184927793,0.0,1.0
2005-09-02,17.55,17.55,17.55,17.55,500,6.86328727132067,6.86328727132067,6.86328727132067,6.86328727132067,1278.54184927793,0.0,1.0
2005-09-06,17.64,17.64,17.64,17.64,600,6.8984836163018,6.8984836163018,6.8984836163018,6.8984836163018,1534.25021913352,0.0,1.0
2005-09-07,17.82,17.83,17.7,17.7,7400,6.96887630626406,6.97278701126196,6.92194784628922,6.92194784628922,18922.4193693134,0.0,1.0
2005-09-08,17.93,17.97,17.93,17.97,700,7.011894061241,7.02753688123261,7.011894061241,7.02753688123261,1789.9585889891,0.0,1.0
2005-09-09,17.93,17.93,17.93,17.93,0,7.011894061241,7.011894061241,7.011894061241,7.011894061241,0,0.0,1.0
2005-09-12,17.93,17.93,17.93,17.93,0,7.011894061241,7.011894061241,7.011894061241,7.011894061241,0,0.0,1.0
2005-09-13,18.25,18.25,17.45,17.45,6400,7.16536107533273,7.16536107533273,6.85126305559211,6.85126305559211,16300.6439971452,0.072428,1.0
2005-09-14,18.15,18.25,18.15,18.25,2000,7.12609882286515,7.16536107533273,7.12609882286515,7.16536107533273,5093.95124910786,0.0,1.0
2005-09-15,18.15,18.15,18.15,18.15,0,7.12609882286515,7.12609882286515,7.12609882286515,7.12609882286515,0,0.0,1.0
2005-09-16,18.12,18.13,18.12,18.13,600,7.11432014712488,7.11824637237163,7.11432014712488,7.11824637237163,1528.18537473236,0.0,1.0
2005-09-19,18.12,18.12,18.12,18.12,0,7.11432014712488,7.11432014712488,7.11432014712488,7.11432014712488,0,0.0,1.0
2005-09-20,18.12,18.12,18.12,18.12,0,7.11432014712488,7.11432014712488,7.11432014712488,7.11432014712488,0,0.0,1.0
2005-09-21,18.25,18.25,18.15,18.15,200,7.16536107533273,7.16536107533273,7.12609882286515,7.12609882286515,509.395124910786,0.0,1.0
2005-09-22,18.02,18.05,17.95,17.95,4500,7.0750578946573,7.08683657039757,7.04757431793,7.04757431793,11461.3903104927,0.0,1.0
2005-09-23,17.25,17.93,17.1,17.93,7800,6.77273855065696,7.03972186743648,6.7138451719556,7.03972186743648,19866.4098715207,0.0,1.0
2005-09-26,17.25,17.36,17.24,17.24,1800,6.77273855065696,6.8159270283713,6.7688123254102,6.7688123254102,4584.55612419708,0.0,1.0
2005-09-27,17.2,17.2,17.2,17.2,300,6.75310742442317,6.75310742442317,6.75310742442317,6.75310742442317,764.09268736618,0.0,1.0
2005-09-28,17.15,17.15,17.15,17.15,300,6.73347629818938,6.73347629818938,6.73347629818938,6.73347629818938,764.09268736618,0.0,1.0
2005-09-29,17.37,17.37,17.19,17.19,4600,6.81985325361805,6.81985325361805,6.74918119917642,6.74918119917642,11716.0878729481,0.0,1.0
2005-09-30,17.5,17.5,17.4,17.4,2000,6.8708941818259,6.8708941818259,6.83163192935833,6.83163192935833,5093.95124910786,0.0,1.0
2005-10-03,17.5,17.5,17.5,17.5,200,6.8708941818259,6.8708941818259,6.8708941818259,6.8708941818259,509.395124910786,0.0,1.0
2005-10-04,17.31,17.41,17.31,17.41,1700,6.79629590213751,6.83555815460508,6.79629590213751,6.83555815460508,4329.85856174168,0.0,1.0
2005-10-05,17.65,17.65,17.25,17.25,7700,6.92978756052727,6.92978756052727,6.77273855065696,6.77273855065696,19611.7123090653,0.0,1.0
2005-10-06,17.65,17.65,17.65,17.65,0,6.92978756052727,6.92978756052727,6.92978756052727,6.92978756052727,0,0.0,1.0
2005-10-07,17.5,17.5,17.5,17.5,1000,6.8708941818259,6.8708941818259,6.8708941818259,6.8708941818259,2546.97562455393,0.0,1.0
2005-10-10,17.15,17.42,17.15,17.42,4200,6.73347629818938,6.83948437985184,6.73347629818938,6.83948437985184,10697.2976231265,0.0,1.0
2005-10-11,17.0,17.2,16.96,17.2,1600,6.67458291948802,6.75310742442317,6.65887801850099,6.75310742442317,4075.16099928629,0.0,1.0
2005-10-12,16.87,16.92,16.87,16.91,1600,6.65197885549739,6.67169426407918,6.65197885549739,6.66775118236282,4057.73989760852,0.072428,1.0
2005-10-13,16.5601,16.59,16.55,16.55,2900,6.52978275310743,6.54157256743934,6.5258002405739,6.5258002405739,7354.65356441544,0.0,1.0
2005-10-14,16.5,16.82,16.5,16.82,3300,6.50608483199211,6.63226344691559,6.50608483199211,6.63226344691559,8369.08853881757,0.0,1.0
2005-10-17,16.4,16.5,16.3,16.5,4200,6.46665401482852,6.50608483199211,6.42722319766493,6.50608483199211,10651.5672312224,0.0,1.0
2005-10-18,16.12,16.39,16.0,16.39,3800,6.35624772677047,6.46271093311216,6.30893074617417,6.46271093311216,9637.13225682024,0.0,1.0
2005-10-19,16.61,16.61,16.04,16.04,7600,6.54945873087206,6.54945873087206,6.3247030730396,6.3247030730396,19274.2645136405,0.0,1.0
2005-10-20,16.61,16.61,16.61,16.61,0,6.54945873087206,6.54945873087206,6.54945873087206,6.54945873087206,0,0.0,1.0
2005-10-21,16.7696,17.0,16.75,16.75,2200,6.61239031506514,6.70323891781005,6.60466187490108,6.60466187490108,5579.39235921172,0.0,1.0
2005-10-24,16.62,17.15,16.5,17.15,3700,6.55340181258842,6.76238514355543,6.50608483199211,6.76238514355543,9383.52351321969,0.0,1.0
2005-10-25,16.99,16.99,16.7,16.7,1200,6.69929583609369,6.69929583609369,6.58494646631929,6.58494646631929,3043.30492320639,0.0,1.0
2005-10-26,17.0,17.0,16.99,16.99,1000,6.70323891781005,6.70323891781005,6.69929583609369,6.69929583609369,2536.08743600532,0.0,1.0
2005-10-27,16.73,17.0001,16.5,17.0001,4300,6.59677571146836,6.70327834862722,6.50608483199211,6.70327834862722,10905.1759748229,0.0,1.0
2005-10-28,16.73,16.73,16.73,16.73,0,6.59677571146836,6.59677571146836,6.59677571146836,6.59677571146836,0,0.0,1.0
2005-10-31,16.73,16.73,16.73,16.73,0,6.59677571146836,6.59677571146836,6.59677571146836,6.59677571146836,0,0.0,1.0
2005-11-01,16.74,16.74,16.73,16.73,600,6.60071879318472,6.60071879318472,6.59677571146836,6.59677571146836,1521.65246160319,0.0,1.0
2005-11-02,17.24,17.24,16.89,16.99,3500,6.79787287900266,6.79787287900266,6.6598650189301,6.69929583609369,8876.30602601864,0.0,1.0
2005-11-03,17.56,17.64,17.12,17.12,2700,6.92405149392615,6.95559614765702,6.75055589840636,6.75055589840636,6847.43607721437,0.0,1.0
2005-11-04,17.7,17.7,17.64,17.64,1000,6.97925463795517,6.97925463795517,6.95559614765702,6.95559614765702,2536.08743600532,0.0,1.0
2005-11-07,17.46,17.55,17.46,17.5,4000,6.88462067676256,6.92010841220979,6.88462067676256,6.90039300362799,10144.3497440213,0.0,1.0
2005-11-08,17.5,17.55,16.97,17.22,6600,6.90039300362799,6.92010841220979,6.69140967266098,6.78998671556995,16738.1770776352,0.0,1.0
2005-11-09,17.5,17.5,17.5,17.5,800,6.90039300362799,6.90039300362799,6.90039300362799,6.90039300362799,2028.86994880426,0.0,1.0
2005-11-10,17.5,17.5,17.5,17.5,0,6.92895195588324,6.92895195588324,6.92895195588324,6.92895195588324,0,0.072428,1.0
2005-11-11,17.5,17.5,17.5,17.5,0,6.92895195588324,6.92895195588324,6.92895195588324,6.92895195588324,0,0.0,1.0
2005-11-14,17.5,17.5,17.5,17.5,0,6.92895195588324,6.92895195588324,6.92895195588324,6.92895195588324,0,0.0,1.0
2005-11-15,17.12,17.2,16.92,17.18,2200,6.77849471341263,6.81016992235381,6.69930669105968,6.80225112011852,5556.39586551187,0.0,1.0
2005-11-16,17.24,17.24,17.2399,17.2399,1100,6.8260075268244,6.8260075268244,6.82596793281323,6.82596793281323,2778.19793275593,0.0,1.0
2005-11-17,17.06,17.47,17.06,17.47,1200,6.75473830670675,6.9170737525303,6.75473830670675,6.9170737525303,3030.76138118829,0.0,1.0
2005-11-18,16.94,17.0,16.9,16.9,1200,6.70722549329498,6.73098190000086,6.69138788882438,6.69138788882438,3030.76138118829,0.0,1.0
2005-11-21,17.1,17.11,17.1,17.1,5500,6.77057591117734,6.77453531229498,6.77057591117734,6.77057591117734,13890.9896637797,0.0,1.0
2005-11-22,16.85,16.85,16.85,16.85,600,6.67159088323615,6.67159088323615,6.67159088323615,6.67159088323615,1515.38069059415,0.0,1.0
2005-11-23,17.0,17.0,17.0,17.0,1300,6.73098190000086,6.73098190000086,6.73098190000086,6.73098190000086,3283.32482962065,0.0,1.0
2005-11-25,17.5,17.5,17.25,17.25,2400,6.92895195588324,6.92895195588324,6.82996692794205,6.82996692794205,6061.52276237658,0.0,1.0
2005-11-28,17.26,17.26,17.26,17.26,300,6.8339263290597,6.8339263290597,6.8339263290597,6.8339263290597,757.690345297073,0.0,1.0
2005-11-29,16.92,17.05,16.91,17.05,2600,6.69930669105968,6.7507789055891,6.69534728994203,6.7507789055891,6566.6496592413,0.0,1.0
2005-11-30,17.0,17.01,17.0,17.01,2800,6.73098190000086,6.73494130111851,6.73098190000086,6.73494130111851,7071.77655610601,0.0,1.0
2005-12-01,17.51,17.51,17.24,17.24,1900,6.93291135700089,6.93291135700089,6.8260075268244,6.8260075268244,4798.70552021479,0.0,1.0
2005-12-02,17.38,17.62,17.38,17.62,700,6.88143914247147,6.97646476929501,6.88143914247147,6.97646476929501,1767.9441390265,0.0,1.0
2005-12-05,17.7,17.95,17.5,17.5,2600,7.00813997823619,7.10712500617738,6.92895195588324,6.92895195588324,6566.6496592413,0.0,1.0
2005-12-06,17.8,17.8,17.8,17.8,400,7.04773398941267,7.04773398941267,7.04773398941267,7.04773398941267,1010.25379372943,0.0,1.0
2005-12-07,17.41,17.61,17.35,17.61,2000,6.89331734582441,6.97250536817736,6.86956093911853,6.97250536817736,5051.26896864715,0.0,1.0
2005-12-08,17.41,17.41,17.41,17.41,0,6.89331734582441,6.89331734582441,6.89331734582441,6.89331734582441,0,0.0,1.0
2005-12-09,17.41,17.41,17.41,17.41,0,6.89331734582441,6.89331734582441,6.89331734582441,6.89331734582441,0,0.0,1.0
2005-12-12,17.49,17.5,17.49,17.5,500,6.92499255476559,6.92895195588324,6.92499255476559,6.92895195588324,1262.81724216179,0.0,1.0
2005-12-13,17.3,17.31,17.3,17.31,1000,6.84976393353029,6.85372333464793,6.84976393353029,6.85372333464793,2525.63448432358,0.0,1.0
2005-12-14,17.65,17.65,17.4,17.4,300,6.98834297264795,6.98834297264795,6.88935794470676,6.88935794470676,757.690345297073,0.0,1.0
2005-12-15,17.65,17.65,17.65,17.65,0,6.98834297264795,6.98834297264795,6.98834297264795,6.98834297264795,0,0.0,1.0
2005-12-16,17.75,17.75,17.74,17.74,800,7.02793698382443,7.02793698382443,7.02397758270678,7.02397758270678,2020.50758745886,0.0,1.0
2005-12-19,17.75,17.75,17.75,17.75,0,7.02793698382443,7.02793698382443,7.02793698382443,7.02793698382443,0,0.0,1.0
2005-12-20,17.5,17.51,17.3,17.51,1800,6.92895195588324,6.93291135700089,6.84976393353029,6.93291135700089,4546.14207178244,0.0,1.0
2005-12-21,17.3,17.3,17.3,17.3,400,6.84976393353029,6.84976393353029,6.84976393353029,6.84976393353029,1010.25379372943,0.0,1.0
2005-12-22,17.65,17.65,17.54,17.54,500,6.98834297264795,6.98834297264795,6.94478956035383,6.94478956035383,1262.81724216179,0.0,1.0
2005-12-23,17.37,17.5,17.37,17.5,700,6.87747974135382,6.92895195588324,6.87747974135382,6.92895195588324,1767.9441390265,0.0,1.0
2005-12-27,17.23,17.29,17.23,17.29,2400,6.82204812570675,6.84580453241264,6.82204812570675,6.84580453241264,6061.52276237659,0.0,1.0
2005-12-28,17.51,17.51,17.3,17.3,800,6.93291135700089,6.93291135700089,6.84976393353029,6.84976393353029,2020.50758745886,0.0,1.0
2005-12-29,17.51,17.51,17.51,17.51,0,6.93291135700089,6.93291135700089,6.93291135700089,6.93291135700089,0,0.0,1.0
2005-12-30,17.8,18.05,17.7,17.7,3300,7.04773398941267,7.14671901735386,7.00813997823619,7.00813997823619,8334.5937982678,0.0,1.0
2006-01-03,17.2,18.0,17.2,18.0,5000,6.81016992235381,7.12692201176562,6.81016992235381,7.12692201176562,12628.1724216179,0.0,1.0
2006-01-04,17.1701,17.65,17.1701,17.45,800,6.79833131301205,6.98834297264795,6.79833131301205,6.909154950295,2020.50758745886,0.0,1.0
2006-01-05,17.25,17.51,17.25,17.51,1100,6.82996692794205,6.93291135700089,6.82996692794205,6.93291135700089,2778.19793275593,0.0,1.0
2006-01-06,17.18,17.2599,17.18,17.2599,1500,6.80225112011852,6.83388673504852,6.80225112011852,6.83388673504852,3788.45172648536,0.0,1.0
2006-01-09,18.0,18.25,17.2,17.2,6700,7.12692201176562,7.22590703970681,6.81016992235381,6.81016992235381,16921.751044968,0.0,1.0
2006-01-10,17.5,17.85,17.5,17.85,1400,6.92895195588324,7.0675309950009,6.92895195588324,7.0675309950009,3535.88827805301,0.0,1.0
2006-01-11,17.75,17.75,17.75,17.75,800,7.02793698382443,7.02793698382443,7.02793698382443,7.02793698382443,2020.50758745886,0.0,1.0
2006-01-12,17.5,17.5,17.5,17.5,300,6.92895195588324,6.92895195588324,6.92895195588324,6.92895195588324,757.690345297073,0.0,1.0
2006-01-13,17.81,18.1,17.75,17.75,3100,7.05169339053031,7.16651602294209,7.02793698382443,7.02793698382443,7829.46690140309,0.0,1.0
2006-01-17,17.65,17.7,17.5,17.7,1500,6.98834297264795,7.00813997823619,6.92895195588324,7.00813997823619,3788.45172648537,0.0,1.0
2006-01-18,17.64,17.65,17.64,17.65,500,6.98438357153031,6.98834297264795,6.98438357153031,6.98834297264795,1262.81724216179,0.0,1.0
2006-01-19,17.64,17.64,17.64,17.64,0,6.98438357153031,6.98438357153031,6.98438357153031,6.98438357153031,0,0.0,1.0
2006-01-20,17.63,17.63,17.63,17.63,800,6.98042417041266,6.98042417041266,6.98042417041266,6.98042417041266,2020.50758745886,0.0,1.0
2006-01-23,17.65,17.65,17.63,17.63,800,6.98834297264795,6.98834297264795,6.98042417041266,6.98042417041266,2020.50758745886,0.0,1.0
2006-01-24,17.65,17.65,17.65,17.65,0,6.98834297264795,6.98834297264795,6.98834297264795,6.98834297264795,0,0.0,1.0
2006-01-25,17.35,17.46,17.12,17.46,5900,6.86956093911853,6.91311435141265,6.77849471341263,6.91311435141265,14901.2434575091,0.0,1.0
2006-01-26,17.52,17.52,17.44,17.44,1000,6.93687075811853,6.93687075811853,6.90519554917735,6.90519554917735,2525.63448432358,0.0,1.0
2006-01-27,17.51,17.7,17.51,17.59,4900,6.93291135700089,7.00813997823619,6.93291135700089,6.96458656594207,12375.6089731855,0.0,1.0
2006-01-30,17.38,17.38,17.38,17.38,400,6.88143914247147,6.88143914247147,6.88143914247147,6.88143914247147,1010.25379372943,0.0,1.0
2006-01-31,17.49,17.5,17.09,17.42,4400,6.92499255476559,6.92895195588324,6.76661651005969,6.89727674694206,11112.7917310237,0.0,1.0
2006-02-01,17.49,17.49,17.49,17.49,0,6.92499255476559,6.92499255476559,6.92499255476559,6.92499255476559,0,0.0,1.0
2006-02-02,17.6,17.6,17.5,17.5,1000,6.96854596705971,6.96854596705971,6.92895195588324,6.92895195588324,2525.63448432358,0.0,1.0
2006-02-03,17.19,17.4,17.18,17.4,1700,6.80621052123616,6.88935794470676,6.80225112011852,6.88935794470676,4293.57862335008,0.0,1.0
2006-02-06,17.12,17.12,17.12,17.12,100,6.77849471341263,6.77849471341263,6.77849471341263,6.77849471341263,252.563448432358,0.0,1.0
2006-02-07,17.62,17.62,17.43,17.43,4400,6.97646476929501,6.97646476929501,6.90123614805971,6.90123614805971,11112.7917310237,0.0,1.0
2006-02-08,17.64,17.64,17.44,17.44,800,6.98438357153031,6.98438357153031,6.90519554917735,6.90519554917735,2020.50758745886,0.0,1.0
2006-02-09,18.06,18.15,17.75,17.75,2900,7.1506784184715,7.18631302853033,7.02793698382443,7.02793698382443,7324.34000453837,0.0,1.0
2006-02-13,17.75,17.75,17.75,17.75,300,7.02793698382443,7.02793698382443,7.02793698382443,7.02793698382443,757.690345297073,0.0,1.0
2006-02-14,17.75,17.75,17.75,17.75,0,7.02793698382443,7.02793698382443,7.02793698382443,7.02793698382443,0,0.0,1.0
2006-02-15,17.75,17.75,17.75,17.75,0,7.02793698382443,7.02793698382443,7.02793698382443,7.02793698382443,0,0.0,1.0
2006-02-16,17.44,17.53,17.18,17.53,14300,6.90519554917735,6.94083015923618,6.80225112011852,6.94083015923618,36116.5731258272,0.0,1.0
2006-02-17,17.49,17.49,17.49,17.49,500,6.92499255476559,6.92499255476559,6.92499255476559,6.92499255476559,1262.81724216179,0.0,1.0
2006-02-21,17.49,17.49,17.49,17.49,0,6.92499255476559,6.92499255476559,6.92499255476559,6.92499255476559,0,0.0,1.0
2006-02-22,17.49,17.49,17.49,17.49,0,6.92499255476559,6.92499255476559,6.92499255476559,6.92499255476559,0,0.0,1.0
2006-02-23,17.49,17.51,17.25,17.4,1700,6.92499255476559,6.93291135700089,6.82996692794205,6.88935794470676,4293.57862335008,0.0,1.0
2006-02-24,17.65,17.65,17.51,17.6,1800,6.98834297264795,6.98834297264795,6.93291135700089,6.96854596705971,4546.14207178244,0.0,1.0
2006-02-27,17.73,17.73,17.73,17.73,500,7.02001818158913,7.02001818158913,7.02001818158913,7.02001818158913,1262.81724216179,0.0,1.0
2006-02-28,17.73,17.73,17.6,17.6,700,7.02001818158913,7.02001818158913,6.96854596705971,6.96854596705971,1767.9441390265,0.0,1.0
2006-03-01,17.64,17.64,17.64,17.64,200,6.98438357153031,6.98438357153031,6.98438357153031,6.98438357153031,505.126896864715,0.0,1.0
2006-03-02,17.9,17.9,17.9,17.9,300,7.08732800058914,7.08732800058914,7.08732800058914,7.08732800058914,757.690345297073,0.0,1.0
2006-03-03,17.87,17.9,17.69,17.75,1800,7.0754497972362,7.08732800058914,7.00418057711854,7.02793698382443,4546.14207178244,0.0,1.0
2006-03-06,17.99,17.99,17.61,17.61,1900,7.12296261064797,7.12296261064797,6.97250536817736,6.97250536817736,4798.70552021479,0.0,1.0
2006-03-07,17.99,17.99,17.99,17.99,0,7.12296261064797,7.12296261064797,7.12296261064797,7.12296261064797,0,0.0,1.0
2006-03-08,17.99,17.99,17.99,17.99,500,7.12296261064797,7.12296261064797,7.12296261064797,7.12296261064797,1262.81724216179,0.0,1.0
2006-03-09,18.0,18.0,17.61,17.83,2300,7.12692201176562,7.12692201176562,6.97250536817736,7.05961219276561,5808.95931394422,0.0,1.0
2006-03-10,17.75,17.85,17.75,17.85,300,7.02793698382443,7.0675309950009,7.02793698382443,7.0675309950009,757.690345297073,0.0,1.0
2006-03-14,17.75,17.75,17.75,17.75,300,7.0569906036797,7.0569906036797,7.0569906036797,7.0569906036797,754.570935268556,0.0,1.0
2006-03-15,18.0,18.0,17.85,17.85,300,7.15638483753435,7.15638483753435,7.09674829722156,7.09674829722156,754.570935268555,0.0,1.0
2006-03-16,18.04,18.15,17.85,18.15,1000,7.17228791495109,7.21602137784713,7.09674829722156,7.21602137784713,2515.23645089518,0.0,1.0
2006-03-17,18.35,18.35,18.19,18.19,1100,7.29553676493085,7.29553676493085,7.23192445526388,7.23192445526388,2766.7600959847,0.0,1.0
2006-03-20,18.45,18.45,18.45,18.45,200,7.33529445847271,7.33529445847271,7.33529445847271,7.33529445847271,503.047290179037,0.0,1.0
2006-03-21,18.45,18.6,18.45,18.6,1100,7.33529445847271,7.39493099878549,7.33529445847271,7.39493099878549,2766.7600959847,0.0,1.0
2006-03-22,18.26,18.26,18.26,18.26,400,7.25975484074318,7.25975484074318,7.25975484074318,7.25975484074318,1006.09458035807,0.0,1.0
2006-03-23,17.75,18.0,17.75,18.0,2100,7.0569906036797,7.15638483753435,7.0569906036797,7.15638483753435,5281.99654687989,0.0,1.0
2006-03-24,17.74,17.74,17.52,17.6,3100,7.05301483432552,7.05301483432552,6.96554790853343,6.99735406336692,7797.23299777507,0.0,1.0
2006-03-27,17.74,17.74,17.74,17.74,0,7.05301483432552,7.05301483432552,7.05301483432552,7.05301483432552,0,0.0,1.0
2006-03-28,17.74,17.74,17.74,17.74,0,7.05301483432552,7.05301483432552,7.05301483432552,7.05301483432552,0,0.0,1.0
2006-03-29,17.5,17.5,17.5,17.5,400,6.95759636982506,6.95759636982506,6.95759636982506,6.95759636982506,1006.09458035807,0.0,1.0
2006-03-30,17.6,17.73,17.44,17.45,3100,6.99735406336692,7.04903906497133,6.93374175369995,6.93771752305413,7797.23299777507,0.0,1.0
2006-03-31,18.3,18.55,17.75,17.75,16000,7.27565791815992,7.37505215201456,7.0569906036797,7.0569906036797,40243.7832143229,0.0,1.0
2006-04-03,17.9,18.4,17.9,18.4,8400,7.11662714399249,7.31541561170178,7.11662714399249,7.31541561170178,21127.9861875195,0.0,1.0
2006-04-04,18.05,18.05,17.99,17.99,400,7.17626368430528,7.17626368430528,7.15240906818016,7.15240906818016,1006.09458035807,0.0,1.0
2006-04-05,18.05,18.05,18.05,18.05,0,7.17626368430528,7.17626368430528,7.17626368430528,7.17626368430528,0,0.0,1.0
2006-04-06,17.83,17.92,17.83,17.92,1100,7.08879675851319,7.12457868270086,7.08879675851319,7.12457868270086,2766.7600959847,0.0,1.0
2006-04-07,18.05,18.05,17.62,17.73,2500,7.17626368430528,7.17626368430528,7.00530560207529,7.04903906497133,6288.09112723796,0.0,1.0
2006-04-10,18.19,18.19,18.19,18.19,200,7.23192445526388,7.23192445526388,7.23192445526388,7.23192445526388,503.047290179037,0.0,1.0
2006-04-12,18.15,18.15,18.02,18.02,2400,7.24481708012563,7.24481708012563,7.19292582831206,7.19292582831206,6012.57416415607,0.072428,1.0
2006-04-13,18.15,18.15,18.15,18.15,0,7.24481708012563,7.24481708012563,7.24481708012563,7.24481708012563,0,0.0,1.0
2006-04-17,18.15,18.15,18.15,18.15,0,7.24481708012563,7.24481708012563,7.24481708012563,7.24481708012563,0,0.0,1.0
2006-04-18,18.15,18.15,18.15,18.15,0,7.24481708012563,7.24481708012563,7.24481708012563,7.24481708012563,0,0.0,1.0
2006-04-19,18.15,18.15,18.15,18.15,0,7.24481708012563,7.24481708012563,7.24481708012563,7.24481708012563,0,0.0,1.0
2006-04-20,18.35,18.35,18.35,18.35,500,7.32464977522343,7.32464977522343,7.32464977522343,7.32464977522343,1252.61961753252,0.0,1.0
2006-04-21,18.35,18.35,18.35,18.35,0,7.32464977522343,7.32464977522343,7.32464977522343,7.32464977522343,0,0.0,1.0
2006-04-24,18.0,18.25,18.0,18.25,600,7.18494255880228,7.28473342767453,7.18494255880228,7.28473342767453,1503.14354103902,0.0,1.0
2006-04-25,17.78,17.78,17.5,17.75,3400,7.09712659419469,7.09712659419469,6.98536082105777,7.08515168993002,8517.81339922111,0.0,1.0
2006-04-26,17.78,17.78,17.78,17.78,0,7.09712659419469,7.09712659419469,7.09712659419469,7.09712659419469,0,0.0,1.0
2006-04-27,18.2,18.29,17.92,18.0,4700,7.26477525390008,7.30069996669409,7.15300948076316,7.18494255880228,11774.6244048056,0.0,1.0
2006-04-28,18.2,18.2,18.2,18.2,0,7.26477525390008,7.26477525390008,7.26477525390008,7.26477525390008,0,0.0,1.0
2006-05-01,18.55,18.55,18.4,18.4,300,7.40448247032124,7.40448247032124,7.34460794899788,7.34460794899788,751.571770519509,0.0,1.0
2006-05-02,18.45,18.69,18.45,18.69,200,7.36456612277233,7.4603653568897,7.36456612277233,7.4603653568897,501.047847013006,0.0,1.0
2006-05-03,18.56,18.56,18.56,18.56,1100,7.40847410507613,7.40847410507613,7.40847410507613,7.40847410507613,2755.76315857153,0.0,1.0
2006-05-04,18.31,18.56,18.16,18.56,600,7.30868323620387,7.40847410507613,7.24880871488052,7.40847410507613,1503.14354103902,0.0,1.0
2006-05-05,18.05,18.1,17.85,18.1,3500,7.20490073257673,7.22485890635118,7.12506803747893,7.22485890635118,8768.3373227276,0.0,1.0
2006-05-08,18.05,18.22,18.05,18.1,1200,7.20490073257673,7.27275852340986,7.20490073257673,7.22485890635118,3006.28708207804,0.0,1.0
2006-05-09,18.25,18.25,18.25,18.25,100,7.28473342767453,7.28473342767453,7.28473342767453,7.28473342767453,250.523923506503,0.0,1.0
2006-05-10,18.25,18.25,18.25,18.25,0,7.28473342767453,7.28473342767453,7.28473342767453,7.28473342767453,0,0.0,1.0
2006-05-11,18.07,18.07,18.07,18.07,400,7.24179461428923,7.24179461428923,7.24179461428923,7.24179461428923,998.095138701944,0.072428,1.0
2006-05-12,18.25,18.25,18.25,18.25,200,7.31393202605304,7.31393202605304,7.31393202605304,7.31393202605304,499.047569350972,0.0,1.0
2006-05-15,18.35,18.35,18.25,18.25,1300,7.35400836592182,7.35400836592182,7.31393202605304,7.31393202605304,3243.80920078132,0.0,1.0
2006-05-16,17.95,18.15,17.95,18.15,2500,7.19370300644669,7.27385568618425,7.19370300644669,7.27385568618425,6238.09461688715,0.0,1.0
2006-05-17,18.19,18.2,18.15,18.15,900,7.28988622213177,7.29389385611865,7.27385568618425,7.27385568618425,2245.71406207937,0.0,1.0
2006-05-18,18.19,18.19,18.19,18.19,0,7.28988622213177,7.28988622213177,7.28988622213177,7.28988622213177,0,0.0,1.0
2006-05-19,17.51,18.01,17.5,18.01,6000,7.01736711102404,7.21774881036796,7.01335947703716,7.21774881036796,14971.4270805292,0.0,1.0
2006-05-22,17.51,17.51,17.51,17.51,1100,7.01736711102404,7.01736711102404,7.01736711102404,7.01736711102404,2744.76163143035,0.0,1.0
2006-05-23,17.75,17.75,17.75,17.75,1000,7.11355032670912,7.11355032670912,7.11355032670912,7.11355032670912,2495.23784675486,0.0,1.0
2006-05-24,17.75,17.75,17.75,17.75,500,7.11355032670912,7.11355032670912,7.11355032670912,7.11355032670912,1247.61892337743,0.0,1.0
2006-05-25,17.75,17.75,17.75,17.75,0,7.11355032670912,7.11355032670912,7.11355032670912,7.11355032670912,0,0.0,1.0
2006-05-26,17.75,17.75,17.7,17.7,1400,7.11355032670912,7.11355032670912,7.09351215677473,7.09351215677473,3493.3329854568,0.0,1.0
2006-05-30,17.72,17.72,17.72,17.72,100,7.10152742474848,7.10152742474848,7.10152742474848,7.10152742474848,249.523784675486,0.0,1.0
2006-05-31,17.72,17.72,17.72,17.72,0,7.10152742474848,7.10152742474848,7.10152742474848,7.10152742474848,0,0.0,1.0
2006-06-01,18.05,18.06,17.7,17.7,5400,7.23377934631547,7.23778698030235,7.09351215677473,7.09351215677473,13474.2843724763,0.0,1.0
2006-06-02,18.08,18.44,18.08,18.3,1700,7.2458022482761,7.39007707180373,7.2458022482761,7.33397019598743,4241.90433948327,0.0,1.0
2006-06-05,18.2,18.2,18.2,18.2,100,7.29389385611865,7.29389385611865,7.29389385611865,7.29389385611865,249.523784675486,0.0,1.0
2006-06-06,18.2,18.2,18.2,18.2,0,7.29389385611865,7.29389385611865,7.29389385611865,7.29389385611865,0,0.0,1.0
2006-06-07,17.9,18.05,17.9,18.05,400,7.17366483651229,7.23377934631547,7.17366483651229,7.23377934631547,998.095138701945,0.0,1.0
2006-06-08,18.3,18.3,17.98,17.99,3800,7.33397019598743,7.33397019598743,7.20572590840732,7.2097335423942,9481.90381766847,0.0,1.0
2006-06-09,18.05,18.05,18.05,18.05,1200,7.23377934631547,7.23377934631547,7.23377934631547,7.23377934631547,2994.28541610583,0.0,1.0
2006-06-13,18.07,18.07,18.07,18.07,0,7.27082110572939,7.27082110572939,7.27082110572939,7.27082110572939,0,0.072428,1.0
2006-06-14,17.65,17.95,17.65,17.95,3000,7.10182581716235,7.22253673756738,7.10182581716235,7.22253673756738,7455.82915762879,0.0,1.0
2006-06-15,17.65,17.65,17.65,17.65,0,7.10182581716235,7.10182581716235,7.10182581716235,7.10182581716235,0,0.0,1.0
2006-06-16,17.52,17.89,17.52,17.74,2200,7.04951775165351,7.19839455348637,7.04951775165351,7.13803909328386,5467.60804892778,0.0,1.0
2006-06-19,17.35,17.45,17.35,17.45,1100,6.98111489675733,7.02135187022567,6.98111489675733,7.02135187022567,2733.80402446389,0.0,1.0
2006-06-20,17.7,17.7,17.45,17.45,1200,7.12194430389652,7.12194430389652,7.02135187022567,7.02135187022567,2982.33166305152,0.0,1.0
2006-06-21,17.7,17.7,17.7,17.7,0,7.12194430389652,7.12194430389652,7.12194430389652,7.12194430389652,0,0.0,1.0
2006-06-22,17.7,17.7,17.7,17.7,0,7.12194430389652,7.12194430389652,7.12194430389652,7.12194430389652,0,0.0,1.0
2006-06-23,17.7,17.7,17.7,17.7,0,7.12194430389652,7.12194430389652,7.12194430389652,7.12194430389652,0,0.0,1.0
2006-06-26,17.5,17.8,17.5,17.8,500,7.04147035695984,7.16218127736487,7.04147035695984,7.16218127736487,1242.63819293813,0.0,1.0
2006-06-27,17.64,17.64,17.41,17.41,700,7.09780211981552,7.09780211981552,7.00525708083833,7.00525708083833,1739.69347011338,0.0,1.0
2006-06-28,17.64,17.64,17.64,17.64,0,7.09780211981552,7.09780211981552,7.09780211981552,7.09780211981552,0,0.0,1.0
2006-06-29,17.98,17.98,17.84,17.84,700,7.23460782960788,7.23460782960788,7.1782760667522,7.1782760667522,1739.69347011339,0.0,1.0
2006-06-30,18.5,18.5,17.98,17.98,3400,7.44384009164326,7.44384009164326,7.23460782960788,7.23460782960788,8449.9397119793,0.0,1.0
2006-07-03,18.62,18.62,18.25,18.25,2500,7.49212445980527,7.49212445980527,7.3432476579724,7.3432476579724,6213.19096469066,0.0,1.0
2006-07-05,18.62,18.62,18.62,18.62,100,7.49212445980527,7.49212445980527,7.49212445980527,7.49212445980527,248.527638587626,0.0,1.0
2006-07-06,18.5,18.62,18.23,18.62,4700,7.44384009164326,7.49212445980527,7.33520026327874,7.49212445980527,11680.7990136184,0.0,1.0
2006-07-07,18.02,18.74,18.01,18.53,5000,7.25070261899522,7.54040882796728,7.24667892164838,7.45591118368376,12426.3819293813,0.0,1.0
2006-07-10,18.27,18.27,18.27,18.27,800,7.35129505266607,7.35129505266607,7.35129505266607,7.35129505266607,1988.22110870101,0.0,1.0
2006-07-12,18.06,18.25,18.0,18.23,5200,7.2959402435262,7.37269708994204,7.27170123939489,7.36461742189827,12871.8159504294,0.072428,1.0
2006-07-13,18.36,18.36,18.23,18.23,1800,7.41713526418279,7.41713526418279,7.36461742189827,7.36461742189827,4455.62859822554,0.0,1.0
2006-07-14,18.16,18.16,18.16,18.16,500,7.33633858374507,7.33633858374507,7.33633858374507,7.33633858374507,1237.67461061821,0.0,1.0
2006-07-17,18.0,18.16,18.0,18.16,2700,7.27170123939489,7.33633858374507,7.27170123939489,7.33633858374507,6683.44289733832,0.0,1.0
2006-07-18,18.0,18.0,18.0,18.0,0,7.27170123939489,7.27170123939489,7.27170123939489,7.27170123939489,0,0.0,1.0
2006-07-19,18.3,18.4,18.15,18.15,800,7.39289626005147,7.43329460027033,7.33229874972318,7.33229874972318,1980.27937698913,0.0,1.0
2006-07-20,18.72,18.8,18.5,18.5,2600,7.56256928897068,7.59488796114577,7.47369294048919,7.47369294048919,6435.90797521468,0.0,1.0
2006-07-21,18.95,18.95,18.95,18.95,200,7.65548547147406,7.65548547147406,7.65548547147406,7.65548547147406,495.069844247283,0.0,1.0
2006-07-24,19.05,19.05,18.95,18.96,2800,7.69588381169292,7.69588381169292,7.65548547147406,7.65952530549595,6930.97781946196,0.0,1.0
2006-07-25,19.12,19.2,18.85,19.2,2400,7.72416264984613,7.75648132202121,7.6150871312552,7.75648132202121,5940.83813096739,0.0,1.0
2006-07-26,19.06,19.06,19.04,19.04,1600,7.69992364571481,7.69992364571481,7.69184397767104,7.69184397767104,3960.55875397826,0.0,1.0
2006-07-27,19.29,19.29,19.29,19.29,1300,7.79283982821819,7.79283982821819,7.79283982821819,7.79283982821819,3217.95398760734,0.0,1.0
2006-07-28,19.24,19.24,19.01,19.07,2000,7.77264065810876,7.77264065810876,7.67972447560538,7.7039634797367,4950.69844247283,0.0,1.0
2006-07-31,19.2,19.2,19.2,19.2,500,7.75648132202121,7.75648132202121,7.75648132202121,7.75648132202121,1237.67461061821,0.0,1.0
2006-08-01,19.24,19.25,19.24,19.25,3300,7.77264065810876,7.77668049213064,7.77264065810876,7.77668049213064,8168.65243008016,0.0,1.0
2006-08-02,19.37,19.37,19.24,19.24,600,7.82515850039328,7.82515850039328,7.77264065810876,7.77264065810876,1485.20953274185,0.0,1.0
2006-08-03,19.0,19.15,18.81,19.15,2500,7.67568464158349,7.73628215191178,7.59892779516766,7.73628215191178,6188.37305309104,0.0,1.0
2006-08-04,19.01,19.02,19.01,19.01,800,7.67972447560538,7.68376430962727,7.67972447560538,7.67972447560538,1980.27937698913,0.0,1.0
2006-08-07,18.87,18.87,18.87,18.87,200,7.62316679929897,7.62316679929897,7.62316679929897,7.62316679929897,495.069844247283,0.0,1.0
2006-08-08,18.46,18.87,18.46,18.86,3500,7.45753360440165,7.62316679929897,7.45753360440165,7.61912696527709,8663.72227432744,0.0,1.0
2006-08-09,18.5,18.5,18.5,18.5,100,7.47369294048919,7.47369294048919,7.47369294048919,7.47369294048919,247.534922123641,0.0,1.0
2006-08-11,18.32,18.32,18.32,18.32,0,7.43023563794896,7.43023563794896,7.43023563794896,7.43023563794896,0,0.072428,1.0
2006-08-14,18.32,18.32,18.32,18.32,0,7.43023563794896,7.43023563794896,7.43023563794896,7.43023563794896,0,0.0,1.0
2006-08-15,18.3,18.45,18.3,18.4,1400,7.4221240269905,7.48296110917894,7.4221240269905,7.46268208178279,3451.84207469898,0.0,1.0
2006-08-16,18.3,18.3,18.3,18.3,0,7.4221240269905,7.4221240269905,7.4221240269905,7.4221240269905,0,0.0,1.0
2006-08-17,18.4,18.5,18.4,18.4,4800,7.46268208178279,7.50324013657509,7.46268208178279,7.46268208178279,11834.8871132536,0.0,1.0
2006-08-18,18.4,18.4,18.4,18.4,0,7.46268208178279,7.46268208178279,7.46268208178279,7.46268208178279,0,0.0,1.0
2006-08-21,18.5,18.5,18.5,18.5,5400,7.50324013657509,7.50324013657509,7.50324013657509,7.50324013657509,13314.2480024103,0.0,1.0
2006-08-22,18.82,18.86,18.59,18.6,5200,7.63302591191045,7.64924913382737,7.53974238588816,7.54379819136739,12821.1277060248,0.0,1.0
2006-08-23,18.66,18.66,18.4,18.66,2500,7.56813302424277,7.56813302424277,7.46268208178279,7.56813302424277,6164.0037048196,0.0,1.0
2006-08-24,18.66,18.66,18.66,18.66,0,7.56813302424277,7.56813302424277,7.56813302424277,7.56813302424277,0,0.0,1.0
2006-08-25,18.66,18.66,18.66,18.66,0,7.56813302424277,7.56813302424277,7.56813302424277,7.56813302424277,0,0.0,1.0
2006-08-28,18.32,18.32,18.32,18.32,100,7.43023563794896,7.43023563794896,7.43023563794896,7.43023563794896,246.560148192784,0.0,1.0
2006-08-29,18.32,18.32,18.32,18.32,0,7.43023563794896,7.43023563794896,7.43023563794896,7.43023563794896,0,0.0,1.0
2006-08-30,18.32,18.32,18.32,18.32,0,7.43023563794896,7.43023563794896,7.43023563794896,7.43023563794896,0,0.0,1.0
2006-08-31,18.45,18.45,18.45,18.45,400,7.48296110917894,7.48296110917894,7.48296110917894,7.48296110917894,986.240592771137,0.0,1.0
2006-09-01,18.45,18.45,18.45,18.45,0,7.48296110917894,7.48296110917894,7.48296110917894,7.48296110917894,0,0.0,1.0
2006-09-05,18.74,18.74,18.7,18.7,1400,7.60057946807661,7.60057946807661,7.58435624615969,7.58435624615969,3451.84207469898,0.0,1.0
2006-09-06,18.3,18.51,18.3,18.5,3900,7.4221240269905,7.50729594205432,7.4221240269905,7.50324013657509,9615.84577951858,0.0,1.0
2006-09-07,18.49,18.49,18.31,18.31,700,7.49918433109586,7.49918433109586,7.42617983246973,7.42617983246973,1725.92103734949,0.0,1.0
2006-09-08,18.5,18.5,18.5,18.5,200,7.50324013657509,7.50324013657509,7.50324013657509,7.50324013657509,493.120296385568,0.0,1.0
2006-09-11,18.5,18.5,18.5,18.5,0,7.50324013657509,7.50324013657509,7.50324013657509,7.50324013657509,0,0.0,1.0
2006-09-12,18.42,18.5,18.35,18.35,1500,7.47079369274126,7.50324013657509,7.44240305438665,7.44240305438665,3698.40222289176,0.0,1.0
2006-09-13,18.75,18.75,18.27,18.27,3600,7.6340106614808,7.6340106614808,7.43857998854689,7.43857998854689,8842.01018222141,0.072428,1.0
2006-09-14,18.62,18.62,18.62,18.62,100,7.58108152089454,7.58108152089454,7.58108152089454,7.58108152089454,245.611393950594,0.0,1.0
2006-09-15,18.62,18.62,18.62,18.62,0,7.58108152089454,7.58108152089454,7.58108152089454,7.58108152089454,0,0.0,1.0
2006-09-18,18.93,18.93,18.56,18.56,2600,7.70729716383102,7.70729716383102,7.5566526867778,7.5566526867778,6385.89624271546,0.0,1.0
2006-09-19,18.93,18.93,18.92,18.92,400,7.70729716383102,7.70729716383102,7.70322569147823,7.70322569147823,982.445575802378,0.0,1.0
2006-09-20,18.93,18.93,18.93,18.93,0,7.70729716383102,7.70729716383102,7.70729716383102,7.70729716383102,0,0.0,1.0
2006-09-21,18.93,18.93,18.93,18.93,100,7.70729716383102,7.70729716383102,7.70729716383102,7.70729716383102,245.611393950594,0.0,1.0
2006-09-22,18.93,18.93,18.93,18.93,0,7.70729716383102,7.70729716383102,7.70729716383102,7.70729716383102,0,0.0,1.0
2006-09-25,18.93,18.93,18.93,18.93,0,7.70729716383102,7.70729716383102,7.70729716383102,7.70729716383102,0,0.0,1.0
2006-09-26,18.75,18.76,18.5,18.75,4100,7.6340106614808,7.63808213383359,7.53222385266106,7.6340106614808,10070.0671519744,0.0,1.0
2006-09-27,18.85,19.15,18.85,18.86,4900,7.6747253850087,7.79686955559239,7.6747253850087,7.67879685736149,12034.9583035791,0.0,1.0
2006-09-28,18.75,18.9,18.43,18.7,11800,7.6340106614808,7.69508274677265,7.50372354619153,7.61365329971685,28982.1444861702,0.0,1.0
2006-09-29,18.9,18.9,18.75,18.75,4200,7.69508274677265,7.69508274677265,7.6340106614808,7.6340106614808,10315.678545925,0.0,1.0
2006-10-02,18.9,18.9,18.9,18.9,0,7.69508274677265,7.69508274677265,7.69508274677265,7.69508274677265,0,0.0,1.0
2006-10-03,18.53,19.03,18.53,19.03,6000,7.54443826971943,7.74801188735892,7.54443826971943,7.74801188735892,14736.6836370357,0.0,1.0
2006-10-04,18.74,19.0,18.74,18.75,1600,7.62993918912801,7.73579747030055,7.62993918912801,7.6340106614808,3929.78230320951,0.0,1.0
2006-10-05,18.74,18.74,18.74,18.74,0,7.62993918912801,7.62993918912801,7.62993918912801,7.62993918912801,0,0.0,1.0
2006-10-06,18.75,18.75,18.75,18.75,600,7.6340106614808,7.6340106614808,7.6340106614808,7.6340106614808,1473.66836370357,0.0,1.0
2006-10-09,18.75,18.75,18.75,18.75,0,7.6340106614808,7.6340106614808,7.6340106614808,7.6340106614808,0,0.0,1.0
2006-10-10,18.75,18.75,18.75,18.75,0,7.6340106614808,7.6340106614808,7.6340106614808,7.6340106614808,0,0.0,1.0
2006-10-11,18.75,18.75,18.75,18.75,0,7.6340106614808,7.6340106614808,7.6340106614808,7.6340106614808,0,0.0,1.0
2006-10-12,18.75,18.75,18.75,18.75,0,7.66349952143759,7.66349952143759,7.66349952143759,7.66349952143759,0,0.072428,1.0
2006-10-13,19.0,19.2,18.74,18.74,8500,7.76567951505676,7.84742350995209,7.65941232169282,7.65941232169282,20796.6346907402,0.0,1.0
2006-10-16,19.1,19.23,19.06,19.06,2100,7.80655151250442,7.85968510918639,7.79020271352535,7.79020271352535,5137.99210006523,0.0,1.0
2006-10-17,18.97,19.1,18.96,19.1,1800,7.75341791582245,7.80655151250442,7.74933071607769,7.80655151250442,4403.99322862734,0.0,1.0
2006-10-18,18.97,18.97,18.97,18.97,0,7.75341791582245,7.75341791582245,7.75341791582245,7.75341791582245,0,0.0,1.0
2006-10-19,18.75,19.15,18.65,19.05,8000,7.66349952143759,7.82698751122826,7.62262752398992,7.78611551378059,19573.3032383437,0.0,1.0
2006-10-20,18.75,18.75,18.75,18.75,0,7.66349952143759,7.66349952143759,7.66349952143759,7.66349952143759,0,0.0,1.0
2006-10-23,18.83,18.95,18.83,18.95,1400,7.69619711939572,7.74524351633292,7.69619711939572,7.74524351633292,3425.32806671015,0.0,1.0
2006-10-24,18.77,18.8,18.77,18.8,700,7.67167392092712,7.68393552016142,7.67167392092712,7.68393552016142,1712.66403335508,0.0,1.0
2006-10-25,18.75,18.76,18.75,18.75,2700,7.66349952143759,7.66758672118235,7.66349952143759,7.66349952143759,6605.98984294101,0.0,1.0
2006-10-26,18.81,19.0,18.81,19.0,6100,7.68802271990619,7.76567951505676,7.68802271990619,7.76567951505676,14924.6437192371,0.0,1.0
2006-10-27,18.81,18.81,18.81,18.81,0,7.68802271990619,7.68802271990619,7.68802271990619,7.68802271990619,0,0.0,1.0
2006-10-30,18.81,18.81,18.81,18.81,0,7.68802271990619,7.68802271990619,7.68802271990619,7.68802271990619,0,0.0,1.0
2006-10-31,19.05,19.05,18.75,18.75,1900,7.78611551378059,7.78611551378059,7.66349952143759,7.66349952143759,4648.65951910664,0.0,1.0
2006-11-01,19.4,19.4,19.4,19.4,4000,7.92916750484742,7.92916750484742,7.92916750484742,7.92916750484742,9786.65161917187,0.0,1.0
2006-11-02,19.6,19.6,19.34,19.34,2600,8.01091149974276,8.01091149974276,7.90464430637882,7.90464430637882,6361.32355246171,0.0,1.0
2006-11-03,19.6,19.6,19.59,19.59,700,8.01091149974276,8.01091149974276,8.00682429999799,8.00682429999799,1712.66403335508,0.0,1.0
2006-11-06,19.6,19.6,19.6,19.6,0,8.01091149974276,8.01091149974276,8.01091149974276,8.01091149974276,0,0.0,1.0
2006-11-07,19.5,19.51,19.5,19.51,6500,7.97003950229509,7.97412670203986,7.97003950229509,7.97412670203986,15903.3088811543,0.0,1.0
2006-11-08,19.5,19.5,19.5,19.5,0,7.97003950229509,7.97003950229509,7.97003950229509,7.97003950229509,0,0.0,1.0
2006-11-09,19.72,19.95,19.52,19.52,4900,8.05995789667996,8.15396349080959,7.97821390178462,7.97821390178462,11988.6482334855,0.0,1.0
2006-11-13,19.4,19.5,19.36,19.5,1300,7.95877027515882,7.99979486420603,7.94236043953993,7.99979486420603,3168.83125508943,0.072428,1.0
2006-11-14,19.2,19.4,19.2,19.4,3000,7.8767210970644,7.95877027515882,7.8767210970644,7.95877027515882,7312.68751174485,0.0,1.0
2006-11-15,19.5699,19.5799,19.45,19.45,3700,8.02847105195003,8.03257351085475,7.97928256968242,7.97928256968242,9018.98126448531,0.0,1.0
2006-11-16,19.5,19.6,19.5,19.6,2600,7.99979486420603,8.04081945325324,7.99979486420603,8.04081945325324,6337.66251017887,0.0,1.0
2006-11-17,19.5,19.5,19.5,19.5,100,7.99979486420603,7.99979486420603,7.99979486420603,7.99979486420603,243.756250391495,0.0,1.0
2006-11-20,19.55,19.55,19.55,19.55,100,8.02030715872963,8.02030715872963,8.02030715872963,8.02030715872963,243.756250391495,0.0,1.0
2006-11-21,19.5,19.5,19.5,19.5,100,7.99979486420603,7.99979486420603,7.99979486420603,7.99979486420603,243.756250391495,0.0,1.0
2006-11-22,19.5,19.5,19.5,19.5,0,7.99979486420603,7.99979486420603,7.99979486420603,7.99979486420603,0,0.0,1.0
2006-11-24,19.5,19.5,19.5,19.5,100,7.99979486420603,7.99979486420603,7.99979486420603,7.99979486420603,243.756250391495,0.0,1.0
2006-11-27,19.5,19.5,19.5,19.5,0,7.99979486420603,7.99979486420603,7.99979486420603,7.99979486420603,0,0.0,1.0
2006-11-28,19.5,19.5,19.5,19.5,0,7.99979486420603,7.99979486420603,7.99979486420603,7.99979486420603,0,0.0,1.0
2006-11-29,19.45,19.47,19.45,19.47,3000,7.97928256968242,7.98748748749187,7.97928256968242,7.98748748749187,7312.68751174485,0.0,1.0
2006-11-30,19.3,19.55,19.3,19.52,5600,7.91774568611161,8.02030715872963,7.91774568611161,8.00799978201547,13650.3500219237,0.0,1.0
2006-12-01,19.3,19.4,19.3,19.4,2200,7.91774568611161,7.95877027515882,7.91774568611161,7.95877027515882,5362.63750861289,0.0,1.0
2006-12-04,19.55,19.7,19.35,19.35,11200,8.02030715872963,8.08184404230045,7.93825798063521,7.93825798063521,27300.7000438474,0.0,1.0
2006-12-05,19.3,19.45,19.3,19.45,600,7.91774568611161,7.97928256968242,7.91774568611161,7.97928256968242,1462.53750234897,0.0,1.0
2006-12-06,19.35,19.35,19.35,19.35,1000,7.93825798063521,7.93825798063521,7.93825798063521,7.93825798063521,2437.56250391495,0.0,1.0
2006-12-07,19.39,19.5999,19.3,19.5999,800,7.9546678162541,8.04077842866419,7.91774568611161,8.04077842866419,1950.05000313196,0.0,1.0
2006-12-08,19.39,19.39,19.39,19.39,0,7.9546678162541,7.9546678162541,7.9546678162541,7.9546678162541,0,0.0,1.0
2006-12-11,19.32,19.32,19.32,19.32,300,7.92595060392105,7.92595060392105,7.92595060392105,7.92595060392105,731.268751174485,0.0,1.0
2006-12-12,19.32,19.32,19.32,19.32,0,7.92595060392105,7.92595060392105,7.92595060392105,7.92595060392105,0,0.0,1.0
2006-12-13,19.62,19.75,19.62,19.75,3100,8.0787376604178,8.13226650322382,8.0787376604178,8.13226650322382,7528.65144984229,0.072428,1.0
2006-12-14,19.62,19.62,19.62,19.62,0,8.0787376604178,8.0787376604178,8.0787376604178,8.0787376604178,0,0.0,1.0
2006-12-15,19.62,19.62,19.62,19.62,0,8.0787376604178,8.0787376604178,8.0787376604178,8.0787376604178,0,0.0,1.0
2006-12-18,19.45,19.6,19.45,19.5999,1300,8.00873840444068,8.07050245383225,8.00873840444068,8.07046127779932,3157.17641445,0.0,1.0
2006-12-19,19.45,19.45,19.45,19.45,0,8.00873840444068,8.00873840444068,8.00873840444068,8.00873840444068,0,0.0,1.0
2006-12-20,19.5,19.5,19.5,19.5,200,8.02932642090454,8.02932642090454,8.02932642090454,8.02932642090454,485.719448376922,0.0,1.0
2006-12-22,20.36,20.36,19.6,19.6,2200,8.40503383927084,8.40503383927084,8.09128994350238,8.09128994350238,5329.18734850517,0.052442,1.0
2006-12-26,20.47,20.76,20.47,20.76,3000,8.45044413997417,8.57016220546477,8.45044413997417,8.57016220546477,7267.0736570525,0.0,1.0
2006-12-27,20.51,20.51,20.51,20.51,200,8.46695697659356,8.46695697659356,8.46695697659356,8.46695697659356,484.471577136834,0.0,1.0
2006-12-28,20.5,20.68,20.5,20.68,1900,8.46282876743872,8.53713653222598,8.46282876743872,8.53713653222598,4602.47998279992,0.0,1.0
2006-12-29,20.4,20.48,20.4,20.48,2200,8.42154667589023,8.45457234912902,8.42154667589023,8.45457234912902,5329.18734850517,0.0,1.0
2007-01-03,20.0,20.25,19.9,20.25,5800,8.25641830969631,8.35962353856751,8.21513621814783,8.35962353856751,14049.6757369682,0.0,1.0
2007-01-04,19.89,20.03,19.89,20.03,400,8.21100800899298,8.26880293716085,8.21100800899298,8.26880293716085,968.943154273667,0.0,1.0
2007-01-05,19.5,19.85,19.01,19.85,6000,8.0500078519539,8.19449517237359,7.84772560336634,8.19449517237359,14534.147314105,0.0,1.0
2007-01-08,19.35,19.44,19.35,19.44,800,7.98808471463118,8.02523859702481,7.98808471463118,8.02523859702481,1937.88630854733,0.0,1.0
2007-01-09,19.36,19.5,19.35,19.5,1000,7.99221292378603,8.0500078519539,7.98808471463118,8.0500078519539,2422.35788568417,0.0,1.0
2007-01-10,19.42,19.5,19.27,19.27,700,8.01698217871512,8.0500078519539,7.95505904139239,7.95505904139239,1695.65051997892,0.0,1.0
2007-01-11,19.3,19.5399,19.3,19.5399,1500,7.99734346212367,8.096750855728,7.99734346212367,8.096750855728,3619.95206747222,0.072428,1.0
2007-01-12,19.3,19.3,19.3,19.3,0,7.99734346212367,7.99734346212367,7.99734346212367,7.99734346212367,0,0.0,1.0
2007-01-16,19.31,19.31,19.31,19.31,200,8.00148716339938,8.00148716339938,8.00148716339938,8.00148716339938,482.660275662962,0.0,1.0
2007-01-17,19.16,19.66,19.16,19.55,3100,7.93933164426371,8.14651670804929,7.93933164426371,8.10093599401647,7481.23427277591,0.0,1.0
2007-01-18,19.1601,19.41,19.1601,19.41,600,7.93937308127646,8.0429241761565,7.93937308127646,8.0429241761565,1447.98082698889,0.0,1.0
2007-01-19,19.42,19.4999,19.42,19.4999,600,8.04706787743221,8.08017605062515,8.04706787743221,8.08017605062515,1447.98082698889,0.0,1.0
2007-01-22,19.22,19.32,19.22,19.32,300,7.96419385191798,8.00563086467509,7.96419385191798,8.00563086467509,723.990413494443,0.0,1.0
2007-01-23,19.56,19.57,19.27,19.32,2600,8.10507969529218,8.10922339656789,7.98491235829654,8.00563086467509,6274.58358361851,0.0,1.0
2007-01-24,19.56,19.56,19.56,19.56,0,8.10507969529218,8.10507969529218,8.10507969529218,8.10507969529218,0,0.0,1.0
2007-01-25,19.23,19.47,19.23,19.47,700,7.96833755319369,8.06778638381077,7.96833755319369,8.06778638381077,1689.31096482037,0.0,1.0
2007-01-26,19.25,19.25,19.25,19.25,100,7.97662495574511,7.97662495574511,7.97662495574511,7.97662495574511,241.330137831481,0.0,1.0
2007-01-29,19.25,19.25,19.25,19.25,100,7.97662495574511,7.97662495574511,7.97662495574511,7.97662495574511,241.330137831481,0.0,1.0
2007-01-30,19.26,19.26,19.26,19.26,300,7.98076865702082,7.98076865702082,7.98076865702082,7.98076865702082,723.990413494444,0.0,1.0
2007-01-31,19.64,19.69,19.35,19.35,1200,8.13822930549787,8.15894781187643,8.01806196850223,8.01806196850223,2895.96165397777,0.0,1.0
2007-02-01,19.25,19.59,19.2,19.59,2400,7.97662495574511,8.11751079911931,7.95590644936655,8.11751079911931,5791.92330795555,0.0,1.0
2007-02-02,19.36,19.36,19.36,19.36,100,8.02220566977794,8.02220566977794,8.02220566977794,8.02220566977794,241.330137831481,0.0,1.0
2007-02-05,19.34,19.34,19.22,19.22,1000,8.01391826722652,8.01391826722652,7.96419385191798,7.96419385191798,2413.30137831481,0.0,1.0
2007-02-06,19.3,19.3,19.3,19.3,200,7.99734346212367,7.99734346212367,7.99734346212367,7.99734346212367,482.660275662962,0.0,1.0
2007-02-07,19.3,19.3,19.3,19.3,0,7.99734346212367,7.99734346212367,7.99734346212367,7.99734346212367,0,0.0,1.0
2007-02-08,19.3,19.3,19.3,19.3,0,7.99734346212367,7.99734346212367,7.99734346212367,7.99734346212367,0,0.0,1.0
2007-02-09,19.55,19.55,19.39,19.39,1300,8.10093599401647,8.10093599401647,8.03463677360508,8.03463677360508,3137.29179180925,0.0,1.0
2007-02-12,19.55,19.55,19.55,19.55,0,8.10093599401647,8.10093599401647,8.10093599401647,8.10093599401647,0,0.0,1.0
2007-02-13,19.09,19.38,19.08,19.38,2000,7.94033773493345,8.06096099020483,7.93617831233788,8.06096099020483,4808.35970389866,0.072428,1.0
2007-02-14,19.17,19.17,18.97,19.09,3100,7.97361311569797,7.97361311569797,7.89042466378667,7.94033773493345,7452.95754104293,0.0,1.0
2007-02-15,19.42,19.42,19.16,19.27,6000,8.07759868058709,8.07759868058709,7.9694536931024,8.01520734165362,14425.079111696,0.0,1.0
2007-02-16,19.58,19.58,19.55,19.55,600,8.14414944211613,8.14414944211613,8.13167117432944,8.13167117432944,1442.5079111696,0.0,1.0
2007-02-20,19.36,19.45,19.35,19.45,500,8.0526421450137,8.09007694837379,8.04848272241814,8.09007694837379,1202.08992597467,0.0,1.0
2007-02-21,18.97,19.27,18.97,19.27,1800,7.89042466378667,8.01520734165362,7.89042466378667,8.01520734165362,4327.5237335088,0.0,1.0
2007-02-22,19.3,19.3,19.1,19.1,4700,8.02768560944031,8.02768560944031,7.94449715752901,7.94449715752901,11299.6453041619,0.0,1.0
2007-02-23,19.3,19.3,19.3,19.3,100,8.02768560944031,8.02768560944031,8.02768560944031,8.02768560944031,240.417985194933,0.0,1.0
2007-02-26,19.0,19.21,18.95,19.21,3200,7.90290293157336,7.99025080608023,7.88210581859554,7.99025080608023,7693.37552623787,0.0,1.0
2007-02-27,19.0,19.0,19.0,19.0,0,7.90290293157336,7.90290293157336,7.90290293157336,7.90290293157336,0,0.0,1.0
2007-02-28,19.26,19.5,19.0,19.04,4300,8.01104791905805,8.11087406135161,7.90290293157336,7.91954062195562,10337.9733633821,0.0,1.0
2007-03-01,19.28,19.28,19.28,19.28,200,8.01936676424918,8.01936676424918,8.01936676424918,8.01936676424918,480.835970389867,0.0,1.0
2007-03-02,19.45,19.45,19.35,19.35,300,8.09007694837379,8.09007694837379,8.04848272241814,8.04848272241814,721.253955584799,0.0,1.0
2007-03-05,19.57,19.68,19.41,19.54,6400,8.13999001952057,8.18574366807178,8.07343925799153,8.12751175173387,15386.7510524757,0.0,1.0
2007-03-06,19.65,19.74,19.54,19.69,7300,8.17326540028508,8.21070020364517,8.12751175173387,8.18990309066734,17550.5129192301,0.0,1.0
2007-03-07,19.65,19.75,19.65,19.66,6900,8.17326540028508,8.21485962624073,8.17326540028508,8.17742482288065,16588.8409784504,0.0,1.0
2007-03-08,19.68,19.68,19.65,19.65,1100,8.18574366807178,8.18574366807178,8.17326540028508,8.17326540028508,2644.59783714427,0.0,1.0
2007-03-09,19.65,19.79,19.6,19.75,28700,8.17326540028508,8.23149731662299,8.15246828730726,8.21485962624073,68999.9617509459,0.0,1.0
2007-03-12,19.47,19.72,19.41,19.7,17500,8.09839579356492,8.20238135845404,8.07343925799153,8.19406251326291,42073.1474091133,0.0,1.0
2007-03-13,19.55,19.63,19.37,19.56,5000,8.16179704030459,8.19519569827003,8.08665005988235,8.16597187255027,11976.5291292213,0.072428,1.0
2007-03-14,19.4,19.68,19.38,19.68,45200,8.09917455661939,8.21606985949843,8.09082489212803,8.21606985949843,108267.82332816,0.0,1.0
2007-03-15,19.58,19.65,19.46,19.56,1200,8.17432153704163,8.20354536276139,8.12422355009347,8.16597187255027,2874.36699101311,0.0,1.0
2007-03-16,19.46,19.66,19.46,19.56,1000,8.12422355009347,8.20772019500707,8.12422355009347,8.16597187255027,2395.30582584426,0.0,1.0
2007-03-19,19.59,19.63,19.56,19.56,600,8.17849636928731,8.19519569827003,8.16597187255027,8.16597187255027,1437.18349550655,0.0,1.0
2007-03-20,19.66,19.66,19.54,19.65,1200,8.20772019500707,8.20772019500707,8.15762220805891,8.20354536276139,2874.36699101311,0.0,1.0
2007-03-21,19.86,19.96,19.66,19.66,1900,8.29121683992068,8.33296516237748,8.20772019500707,8.20772019500707,4551.08106910409,0.0,1.0
2007-03-22,19.86,19.86,19.86,19.86,200,8.29121683992068,8.29121683992068,8.29121683992068,8.29121683992068,479.061165168851,0.0,1.0
2007-03-23,19.83,19.83,19.7701,19.7701,1200,8.27869234318363,8.27869234318363,8.25368509803201,8.25368509803201,2874.36699101311,0.0,1.0
2007-03-26,19.88,19.93,19.8,19.8,700,8.29956650441203,8.32044066564044,8.2661678464466,8.2661678464466,1676.71407809098,0.0,1.0
2007-03-27,19.9,19.94,19.9,19.94,200,8.30791616890339,8.32461549788612,8.30791616890339,8.32461549788612,479.061165168852,0.0,1.0
2007-03-28,19.95,20.03,19.78,19.79,1800,8.3287903301318,8.36218898809724,8.25781818195524,8.26199301420091,4311.55048651966,0.0,1.0
2007-03-29,19.95,19.95,19.95,19.95,0,8.3287903301318,8.3287903301318,8.3287903301318,8.3287903301318,0,0.0,1.0
2007-03-30,19.88,19.96,19.63,19.79,2100,8.29956650441203,8.33296516237748,8.19519569827003,8.26199301420091,5030.14223427294,0.0,1.0
2007-04-02,19.95,20.28,19.95,19.95,4700,8.3287903301318,8.46655979423924,8.3287903301318,8.3287903301318,11257.937381468,0.0,1.0
2007-04-03,20.15,20.15,20.09,20.09,700,8.4122869750454,8.4122869750454,8.38723798157132,8.38723798157132,1676.71407809098,0.0,1.0
2007-04-04,20.01,20.02,20.01,20.02,1000,8.35383932360588,8.35801415585156,8.35383932360588,8.35801415585156,2395.30582584426,0.0,1.0
2007-04-05,20.01,20.01,20.01,20.01,0,8.35383932360588,8.35383932360588,8.35383932360588,8.35383932360588,0,0.0,1.0
2007-04-09,19.73,20.0,19.25,20.0,14900,8.23694402072683,8.3496644913602,8.03655207293419,8.3496644913602,35690.0568050794,0.0,1.0
2007-04-10,19.79,19.86,19.73,19.8,5100,8.26199301420091,8.29121683992068,8.23694402072683,8.2661678464466,12216.0597118057,0.0,1.0
2007-04-11,19.92,20.07,19.8899,19.8899,1500,8.31626583339476,8.37888831707996,8.30369958833526,8.30369958833526,3592.95873876638,0.0,1.0
2007-04-12,19.92,19.92,19.92,19.92,0,8.34650330838377,8.34650330838377,8.34650330838377,8.34650330838377,0,0.072428,1.0
2007-04-13,19.92,19.92,19.92,19.92,0,8.34650330838377,8.34650330838377,8.34650330838377,8.34650330838377,0,0.0,1.0
2007-04-16,19.85,19.86,19.84,19.86,1000,8.3171732264768,8.32136323817779,8.3129832147758,8.32136323817779,2386.62817996981,0.0,1.0
2007-04-17,19.8,19.82,19.76,19.78,2200,8.29622316797182,8.30460319137381,8.27946312116783,8.28784314456983,5250.58199593359,0.0,1.0
2007-04-18,19.75,19.76,19.75,19.76,400,8.27527310946684,8.27946312116783,8.27527310946684,8.27946312116783,954.651271987926,0.0,1.0
2007-04-19,19.65,19.6601,19.65,19.6601,200,8.23337299245688,8.23760490427488,8.23337299245688,8.23760490427488,477.325635993963,0.0,1.0
2007-04-20,19.56,19.7,19.5,19.5,3100,8.19566288714791,8.25432305096186,8.17052281694194,8.17052281694194,7398.54735790644,0.0,1.0
2007-04-23,19.48,19.66,19.48,19.65,1100,8.16214279353995,8.23756300415787,8.16214279353995,8.23337299245688,2625.2909979668,0.0,1.0
2007-04-24,19.8,19.93,19.51,19.74,5900,8.29622316797182,8.35069332008476,8.17471282864294,8.27108309776584,14081.1062618219,0.0,1.0
2007-04-25,19.8,19.8,19.8,19.8,200,8.29622316797182,8.29622316797182,8.29622316797182,8.29622316797182,477.325635993963,0.0,1.0
2007-04-26,19.8,19.8,19.8,19.8,0,8.29622316797182,8.29622316797182,8.29622316797182,8.29622316797182,0,0.0,1.0
2007-04-27,19.73,19.73,19.73,19.73,1800,8.26689308606485,8.26689308606485,8.26689308606485,8.26689308606485,4295.93072394567,0.0,1.0
2007-04-30,19.73,19.73,19.73,19.73,0,8.26689308606485,8.26689308606485,8.26689308606485,8.26689308606485,0,0.0,1.0
2007-05-01,19.73,19.73,19.73,19.73,0,8.26689308606485,8.26689308606485,8.26689308606485,8.26689308606485,0,0.0,1.0
2007-05-02,20.18,20.18,19.8,19.8,1000,8.45544361260966,8.45544361260966,8.29622316797182,8.29622316797182,2386.62817996982,0.0,1.0
2007-05-03,20.13,20.13,19.7,20.03,3300,8.43449355410468,8.43449355410468,8.25432305096186,8.39259343709472,7875.87299390039,0.0,1.0
2007-05-04,20.13,20.13,20.13,20.13,0,8.43449355410468,8.43449355410468,8.43449355410468,8.43449355410468,0,0.0,1.0
2007-05-07,19.83,20.03,19.83,20.03,1500,8.3087932030748,8.39259343709472,8.3087932030748,8.39259343709472,3579.94226995473,0.0,1.0
2007-05-08,19.83,20.03,19.83,20.03,1500,8.3087932030748,8.39259343709472,8.3087932030748,8.39259343709472,3579.94226995473,0.0,1.0
2007-05-09,19.51,19.8,19.51,19.8,2000,8.17471282864294,8.29622316797182,8.17471282864294,8.29622316797182,4773.25635993963,0.0,1.0
2007-05-11,19.47,19.47,19.47,19.47,0,8.18830019858692,8.18830019858692,8.18830019858692,8.18830019858692,0,0.072428,1.0
2007-05-14,19.47,19.47,19.47,19.47,0,8.18830019858692,8.18830019858692,8.18830019858692,8.18830019858692,0,0.0,1.0
2007-05-15,19.4,19.4,19.4,19.4,100,8.15886100937783,8.15886100937783,8.15886100937783,8.15886100937783,237.778287651935,0.0,1.0
2007-05-16,19.6,19.6,19.6,19.6,200,8.24297297854667,8.24297297854667,8.24297297854667,8.24297297854667,475.556575303871,0.0,1.0
2007-05-17,19.08,19.5,19.08,19.5,2400,8.02428185870768,8.20091699396225,8.02428185870768,8.20091699396225,5706.67890364645,0.0,1.0
2007-05-18,19.0,19.18,19.0,19.18,700,7.99063707104014,8.0663378432921,7.99063707104014,8.0663378432921,1664.44801356355,0.0,1.0
2007-05-21,19.1,19.1,19.1,19.1,200,8.03269305562456,8.03269305562456,8.03269305562456,8.03269305562456,475.556575303871,0.0,1.0
2007-05-22,19.3,19.3,19.0,19.0,1500,8.11680502479341,8.11680502479341,7.99063707104014,7.99063707104014,3566.67431477903,0.0,1.0
2007-05-23,18.55,19.01,18.51,19.0,3400,7.80138514041025,7.99484266949859,7.78456274657648,7.99063707104014,8084.46178016579,0.0,1.0
2007-05-24,18.5,18.5,18.45,18.4501,3000,7.78035714811803,7.78035714811803,7.75932915582582,7.75937121181041,7133.34862955806,0.0,1.0
2007-05-25,18.5,18.5,18.5,18.5,3000,7.78035714811803,7.78035714811803,7.78035714811803,7.78035714811803,7133.34862955806,0.0,1.0
2007-05-29,18.5,18.5,18.5,18.5,1900,7.78035714811803,7.78035714811803,7.78035714811803,7.78035714811803,4517.78746538677,0.0,1.0
2007-05-30,18.5,18.5,18.5,18.5,900,7.78035714811803,7.78035714811803,7.78035714811803,7.78035714811803,2140.00458886742,0.0,1.0
2007-05-31,18.6,18.7,18.5,18.5,2100,7.82241313270246,7.86446911728688,7.78035714811803,7.78035714811803,4993.34404069064,0.0,1.0
2007-06-01,18.11,18.5,18.11,18.5,3500,7.61633880823879,7.78035714811803,7.61633880823879,7.78035714811803,8322.24006781773,0.0,1.0
2007-06-04,17.3,18.24,17.3,18.24,4000,7.27568533310497,7.67101158819854,7.27568533310497,7.67101158819854,9511.13150607741,0.0,1.0
2007-06-05,17.3,17.4,17.3,17.3,800,7.27568533310497,7.31774131768939,7.27568533310497,7.27568533310497,1902.22630121548,0.0,1.0
2007-06-06,17.5,17.5,17.25,17.4,4600,7.35979730227382,7.35979730227382,7.25465734081276,7.31774131768939,10937.801231989,0.0,1.0
2007-06-07,17.13,17.41,17.13,17.4,2400,7.20419015931145,7.32194691614784,7.20419015931145,7.31774131768939,5706.67890364645,0.0,1.0
2007-06-08,17.03,17.17,17.03,17.17,700,7.16213417472703,7.22101255314522,7.16213417472703,7.22101255314522,1664.44801356355,0.0,1.0
2007-06-11,17.04,17.05,17.04,17.05,1200,7.16633977318547,7.17054537164392,7.16633977318547,7.17054537164392,2853.33945182322,0.0,1.0
2007-06-12,16.4,16.94,16.4,16.94,5100,6.89718147184518,7.12428378860105,6.89718147184518,7.12428378860105,12126.6926702487,0.0,1.0
2007-06-13,17.15,17.22,16.3,16.3,7900,7.24306166474314,7.27262518174209,6.88407610118445,6.88407610118445,18705.4875784776,0.072428,1.0
2007-06-14,17.195,17.36,17.1,17.25,3300,7.2620667828139,7.33175221574,7.22194486688675,7.28529526045593,7813.6846846805,0.0,1.0
2007-06-15,17.45,17.45,17.3,17.3,600,7.36976245188151,7.36976245188151,7.30641205831233,7.30641205831233,1420.66994266918,0.0,1.0
2007-06-18,17.45,17.45,17.45,17.45,0,7.36976245188151,7.36976245188151,7.36976245188151,7.36976245188151,0,0.0,1.0
2007-06-19,17.45,17.45,17.45,17.45,0,7.36976245188151,7.36976245188151,7.36976245188151,7.36976245188151,0,0.0,1.0
2007-06-20,17.8,17.8,17.55,17.55,1500,7.51758003687627,7.51758003687627,7.41199604759429,7.41199604759429,3551.67485667296,0.0,1.0
2007-06-21,17.8,17.8,17.8,17.8,0,7.51758003687627,7.51758003687627,7.51758003687627,7.51758003687627,0,0.0,1.0
2007-06-22,17.9,17.9,17.83,17.83,1000,7.55981363258905,7.55981363258905,7.5302501155901,7.5302501155901,2367.78323778197,0.0,1.0
2007-06-25,18.05,18.25,17.9,18.0,3600,7.62316402615824,7.70763121758381,7.55981363258905,7.60204722830184,8524.01965601509,0.0,1.0
2007-06-26,18.1499,18.15,18.07,18.07,900,7.66535538827531,7.66539762187102,7.63161074530079,7.63161074530079,2131.00491400377,0.0,1.0
2007-06-27,18.43,18.56,18.25,18.25,1600,7.78365168986683,7.83855536429345,7.70763121758381,7.70763121758381,3788.45318045115,0.0,1.0
2007-06-28,18.3,18.3,18.3,18.3,1000,7.72874801544021,7.72874801544021,7.72874801544021,7.72874801544021,2367.78323778197,0.0,1.0
2007-06-29,18.3,18.3,18.3,18.3,0,7.72874801544021,7.72874801544021,7.72874801544021,7.72874801544021,0,0.0,1.0
2007-07-02,18.3,18.3,18.3,18.3,0,7.72874801544021,7.72874801544021,7.72874801544021,7.72874801544021,0,0.0,1.0
2007-07-03,18.35,18.35,18.35,18.35,200,7.7498648132966,7.7498648132966,7.7498648132966,7.7498648132966,473.556647556394,0.0,1.0
2007-07-05,18.35,18.35,18.35,18.35,0,7.7498648132966,7.7498648132966,7.7498648132966,7.7498648132966,0,0.0,1.0
2007-07-06,18.35,18.35,18.35,18.35,0,7.7498648132966,7.7498648132966,7.7498648132966,7.7498648132966,0,0.0,1.0
2007-07-09,17.7,18.2,17.7,18.2,900,7.47534644116348,7.68651441972742,7.47534644116348,7.68651441972742,2131.00491400377,0.0,1.0
2007-07-10,18.28,18.28,17.8,17.8,2400,7.72030129629765,7.72030129629765,7.51758003687627,7.51758003687627,5682.67977067673,0.0,1.0
2007-07-11,18.38,18.38,18.38,18.38,800,7.76253489201043,7.76253489201043,7.76253489201043,7.76253489201043,1894.22659022558,0.0,1.0
2007-07-12,18.25,18.55,18.2,18.2,1600,7.73822016628667,7.86542378545851,7.71701956309136,7.71701956309136,3773.47754038021,0.072428,1.0
2007-07-13,18.25,18.25,18.25,18.25,0,7.73822016628667,7.73822016628667,7.73822016628667,7.73822016628667,0,0.0,1.0
2007-07-16,18.25,18.25,18.25,18.25,0,7.73822016628667,7.73822016628667,7.73822016628667,7.73822016628667,0,0.0,1.0
2007-07-17,18.7,18.7,18.35,18.35,1300,7.92902559504442,7.92902559504442,7.78062137267728,7.78062137267728,3065.95050155893,0.0,1.0
2007-07-18,18.7,18.7,18.7,18.7,0,7.92902559504442,7.92902559504442,7.92902559504442,7.92902559504442,0,0.0,1.0
2007-07-19,18.7,18.7,18.7,18.7,0,7.92902559504442,7.92902559504442,7.92902559504442,7.92902559504442,0,0.0,1.0
2007-07-20,18.45,18.6,18.45,18.6,800,7.82302257906789,7.88662438865381,7.82302257906789,7.88662438865381,1886.73877019011,0.0,1.0
2007-07-23,18.45,18.45,18.45,18.45,0,7.82302257906789,7.82302257906789,7.82302257906789,7.82302257906789,0,0.0,1.0
2007-07-24,18.0,18.35,18.0,18.35,1600,7.63221715031014,7.78062137267728,7.63221715031014,7.78062137267728,3773.47754038021,0.0,1.0
2007-07-25,18.0,18.0,18.0,18.0,300,7.63221715031014,7.63221715031014,7.63221715031014,7.63221715031014,707.52703882129,0.0,1.0
2007-07-26,17.9,17.9,17.9,17.9,100,7.58981594391953,7.58981594391953,7.58981594391953,7.58981594391953,235.842346273763,0.0,1.0
2007-07-27,17.9,17.9,17.9,17.9,0,7.58981594391953,7.58981594391953,7.58981594391953,7.58981594391953,0,0.0,1.0
2007-07-30,17.8,17.8,17.8,17.8,500,7.54741473752892,7.54741473752892,7.54741473752892,7.54741473752892,1179.21173136882,0.0,1.0
2007-07-31,17.65,17.65,17.65,17.65,1000,7.483812927943,7.483812927943,7.483812927943,7.483812927943,2358.42346273763,0.0,1.0
2007-08-01,17.75,17.75,17.75,17.75,500,7.52621413433361,7.52621413433361,7.52621413433361,7.52621413433361,1179.21173136882,0.0,1.0
2007-08-02,18.25,18.25,17.62,17.62,2200,7.73822016628667,7.73822016628667,7.47109256602581,7.47109256602581,5188.5316180228,0.0,1.0
2007-08-03,18.25,18.25,18.25,18.25,0,7.73822016628667,7.73822016628667,7.73822016628667,7.73822016628667,0,0.0,1.0
2007-08-06,18.4,18.4,18.4,18.4,500,7.80182197587259,7.80182197587259,7.80182197587259,7.80182197587259,1179.21173136882,0.0,1.0
2007-08-07,18.6,18.6,18.6,18.6,200,7.88662438865381,7.88662438865381,7.88662438865381,7.88662438865381,471.684692547527,0.0,1.0
2007-08-08,18.6,18.6,18.6,18.6,500,7.88662438865381,7.88662438865381,7.88662438865381,7.88662438865381,1179.21173136882,0.0,1.0
2007-08-09,18.9,19.0,18.85,18.85,700,8.01382800782565,8.05622921421626,7.99262740463034,7.99262740463034,1650.89642391634,0.0,1.0
2007-08-10,18.2,18.8,18.2,18.8,1500,7.71701956309136,7.97142680143503,7.71701956309136,7.97142680143503,3537.63519410645,0.0,1.0
2007-08-13,18.22,18.22,18.22,18.22,300,7.75621015013408,7.75621015013408,7.75621015013408,7.75621015013408,704.725619109935,0.072428,1.0
2007-08-14,18.22,18.22,18.22,18.22,0,7.75621015013408,7.75621015013408,7.75621015013408,7.75621015013408,0,0.0,1.0
2007-08-15,18.12,18.12,18.12,18.12,600,7.71364039080294,7.71364039080294,7.71364039080294,7.71364039080294,1409.45123821987,0.0,1.0
2007-08-16,17.74,18.26,17.72,18.22,5500,7.5518753053446,7.77323805386654,7.54336135347837,7.75621015013408,12919.9696836821,0.0,1.0
2007-08-17,17.84,17.84,17.84,17.84,1100,7.59444506467574,7.59444506467574,7.59444506467574,7.59444506467574,2583.99393673643,0.0,1.0
2007-08-20,17.84,17.84,17.84,17.84,0,7.59444506467574,7.59444506467574,7.59444506467574,7.59444506467574,0,0.0,1.0
2007-08-21,17.84,17.84,17.84,17.84,1200,7.59444506467574,7.59444506467574,7.59444506467574,7.59444506467574,2818.90247643974,0.0,1.0
2007-08-22,17.84,17.84,17.84,17.84,0,7.59444506467574,7.59444506467574,7.59444506467574,7.59444506467574,0,0.0,1.0
2007-08-23,17.84,17.84,17.84,17.84,0,7.59444506467574,7.59444506467574,7.59444506467574,7.59444506467574,0,0.0,1.0
2007-08-24,17.84,17.84,17.84,17.84,400,7.59444506467574,7.59444506467574,7.59444506467574,7.59444506467574,939.634158813246,0.0,1.0
2007-08-27,17.84,17.84,17.84,17.84,0,7.59444506467574,7.59444506467574,7.59444506467574,7.59444506467574,0,0.0,1.0
2007-08-28,17.85,17.85,17.85,17.85,1300,7.59870204060885,7.59870204060885,7.59870204060885,7.59870204060885,3053.81101614305,0.0,1.0
2007-08-29,17.85,17.85,17.85,17.85,0,7.59870204060885,7.59870204060885,7.59870204060885,7.59870204060885,0,0.0,1.0
2007-08-30,17.85,17.85,17.85,17.85,0,7.59870204060885,7.59870204060885,7.59870204060885,7.59870204060885,0,0.0,1.0
2007-08-31,17.85,17.85,17.85,17.85,0,7.59870204060885,7.59870204060885,7.59870204060885,7.59870204060885,0,0.0,1.0
2007-09-04,17.85,17.85,17.85,17.85,0,7.59870204060885,7.59870204060885,7.59870204060885,7.59870204060885,0,0.0,1.0
2007-09-05,18.01,18.01,17.882,17.99,1900,7.66681365553868,7.66681365553868,7.61232436359482,7.65829970367245,4463.26225436292,0.0,1.0
2007-09-06,18.01,18.01,18.01,18.01,0,7.66681365553868,7.66681365553868,7.66681365553868,7.66681365553868,0,0.0,1.0
2007-09-07,17.85,18.09,17.85,18.09,2700,7.59870204060885,7.70086946300359,7.59870204060885,7.70086946300359,6342.53057198942,0.0,1.0
2007-09-10,17.84,17.85,17.84,17.85,2700,7.59444506467574,7.59870204060885,7.59444506467574,7.59870204060885,6342.53057198941,0.0,1.0
2007-09-11,18.35,18.35,17.94,17.94,1200,7.81155083726456,7.81155083726456,7.63701482400688,7.63701482400688,2818.90247643974,0.0,1.0
2007-09-12,18.35,18.35,18.35,18.35,0,7.84238326255292,7.84238326255292,7.84238326255292,7.84238326255292,0,0.072428,1.0
2007-09-13,18.17,18.17,18.17,18.17,400,7.76545525234804,7.76545525234804,7.76545525234804,7.76545525234804,935.939975676555,0.0,1.0
2007-09-14,18.2,22.53,17.77,18.07,7800,7.77827658738219,9.628822610644,7.59450411855942,7.72271746890089,18250.8295256928,0.0,1.0
2007-09-17,18.2,18.2,18.2,18.2,0,7.77827658738219,7.77827658738219,7.77827658738219,7.77827658738219,0,0.0,1.0
2007-09-18,18.2,18.2,18.2,18.2,0,7.77827658738219,7.77827658738219,7.77827658738219,7.77827658738219,0,0.0,1.0
2007-09-19,18.3,18.3,18.3,18.3,500,7.82101437082934,7.82101437082934,7.82101437082934,7.82101437082934,1169.92496959569,0.0,1.0
2007-09-20,18.3,18.3,18.3,18.3,0,7.82101437082934,7.82101437082934,7.82101437082934,7.82101437082934,0,0.0,1.0
2007-09-21,18.3,18.3,18.3,18.3,0,7.82101437082934,7.82101437082934,7.82101437082934,7.82101437082934,0,0.0,1.0
2007-09-24,18.25,18.85,18.25,18.4,2900,7.79964547910577,8.0560721797887,7.79964547910577,7.8637521542765,6785.56482365502,0.0,1.0
2007-09-25,18.25,18.26,18.25,18.26,3400,7.79964547910577,7.80391925745048,7.79964547910577,7.80391925745048,7955.48979325071,0.0,1.0
2007-09-26,18.25,18.25,18.25,18.25,0,7.79964547910577,7.79964547910577,7.79964547910577,7.79964547910577,0,0.0,1.0
2007-09-27,18.25,18.25,18.25,18.25,0,7.79964547910577,7.79964547910577,7.79964547910577,7.79964547910577,0,0.0,1.0
2007-09-28,18.25,18.25,18.25,18.25,0,7.79964547910577,7.79964547910577,7.79964547910577,7.79964547910577,0,0.0,1.0
2007-10-01,18.66,18.66,18.5,18.55,5300,7.9748703912391,7.9748703912391,7.90648993772365,7.92785882944723,12401.2046777144,0.0,1.0
2007-10-02,18.66,18.66,18.66,18.66,0,7.9748703912391,7.9748703912391,7.9748703912391,7.9748703912391,0,0.0,1.0
2007-10-03,18.77,18.77,18.56,18.56,1000,8.02188195303097,8.02188195303097,7.93213260779195,7.93213260779195,2339.84993919139,0.0,1.0
2007-10-04,18.8,18.8,18.8,18.8,400,8.03470328806512,8.03470328806512,8.03470328806512,8.03470328806512,935.939975676554,0.0,1.0
2007-10-05,18.9,19.05,18.9,18.9,900,8.07744107151227,8.14154774668301,8.07744107151227,8.07744107151227,2105.86494527225,0.0,1.0
2007-10-08,18.9,18.9,18.9,18.9,0,8.07744107151227,8.07744107151227,8.07744107151227,8.07744107151227,0,0.0,1.0
2007-10-09,19.15,19.15,18.99,18.99,1900,8.18428553013016,8.18428553013016,8.11590507661471,8.11590507661471,4445.71488446363,0.0,1.0
2007-10-10,19.05,19.15,19.05,19.15,200,8.14154774668301,8.18428553013016,8.14154774668301,8.18428553013016,467.969987838277,0.0,1.0
2007-10-11,19.05,19.05,19.05,19.05,0,8.17250186847811,8.17250186847811,8.17250186847811,8.17250186847811,0,0.072428,1.0
2007-10-12,19.05,19.05,19.05,19.05,0,8.17250186847811,8.17250186847811,8.17250186847811,8.17250186847811,0,0.0,1.0
2007-10-15,19.07,19.07,19.07,19.07,200,8.1810819229332,8.1810819229332,8.1810819229332,8.1810819229332,466.197507362516,0.0,1.0
2007-10-16,18.97,18.9701,18.97,18.9701,500,8.13818165065773,8.13822455093,8.13818165065773,8.13822455093,1165.49376840629,0.0,1.0
2007-10-17,19.5,19.7,18.92,18.95,11200,8.36555309371775,8.4513536382687,8.11673151451999,8.12960159620263,26107.0604123009,0.0,1.0
2007-10-18,19.4874,19.4874,19.4,19.4,500,8.36014765941104,8.36014765941104,8.32265282144227,8.32265282144227,1165.49376840629,0.0,1.0
2007-10-19,19.39,19.65,19.24,19.5,11500,8.31836279421473,8.42990350213096,8.25401238580151,8.36555309371775,26806.3566733447,0.0,1.0
2007-10-22,19.49,19.49,19.49,19.49,500,8.3612630664902,8.3612630664902,8.3612630664902,8.3612630664902,1165.49376840629,0.0,1.0
2007-10-23,19.59,19.7399,19.59,19.59,1400,8.40416333876568,8.46847084690662,8.40416333876568,8.40416333876568,3263.38255153761,0.0,1.0
2007-10-24,19.69,19.69,19.49,19.49,800,8.44706361104115,8.44706361104115,8.3612630664902,8.3612630664902,1864.79002945007,0.0,1.0
2007-10-25,19.5901,19.5901,19.5901,19.5901,100,8.40420623903795,8.40420623903795,8.40420623903795,8.40420623903795,233.098753681258,0.0,1.0
2007-10-26,19.5901,19.5901,19.5901,19.5901,0,8.40420623903795,8.40420623903795,8.40420623903795,8.40420623903795,0,0.0,1.0
2007-10-29,19.75,19.75,19.67,19.67,800,8.47280377440644,8.47280377440644,8.43848355658606,8.43848355658606,1864.79002945006,0.0,1.0
2007-10-30,19.95,19.95,19.95,19.95,200,8.55860431895739,8.55860431895739,8.55860431895739,8.55860431895739,466.197507362516,0.0,1.0
2007-10-31,19.95,19.95,19.85,19.85,2500,8.55860431895739,8.55860431895739,8.51570404668191,8.51570404668191,5827.46884203145,0.0,1.0
2007-11-01,19.8,19.8,19.8,19.8,1000,8.49425391054418,8.49425391054418,8.49425391054418,8.49425391054418,2330.98753681258,0.0,1.0
2007-11-02,19.6,19.8,19.6,19.65,2700,8.40845336599323,8.49425391054418,8.40845336599323,8.42990350213096,6293.66634939396,0.0,1.0
2007-11-05,19.6,19.6,19.6,19.6,0,8.40845336599323,8.40845336599323,8.40845336599323,8.40845336599323,0,0.0,1.0
2007-11-06,19.7,19.7,19.7,19.7,100,8.4513536382687,8.4513536382687,8.4513536382687,8.4513536382687,233.098753681258,0.0,1.0
2007-11-07,19.8,20.65,19.8,20.0,3900,8.49425391054418,8.85890622488572,8.49425391054418,8.58005445509513,9090.85139356906,0.0,1.0
2007-11-08,19.37,20.0,19.1,20.0,8200,8.30978273975963,8.58005445509513,8.19395200461585,8.58005445509513,19114.0978018632,0.0,1.0
2007-11-09,19.37,19.37,19.37,19.37,0,8.30978273975963,8.30978273975963,8.30978273975963,8.30978273975963,0,0.0,1.0
2007-11-12,19.37,19.37,19.37,19.37,0,8.30978273975963,8.30978273975963,8.30978273975963,8.30978273975963,0,0.0,1.0
2007-11-13,19.46,19.46,19.19,19.19,1000,8.37946479401124,8.37946479401124,8.26320294949002,8.26320294949002,2322.34402534968,0.072428,1.0
2007-11-14,19.56,19.56,19.56,19.56,500,8.42252473642651,8.42252473642651,8.42252473642651,8.42252473642651,1161.17201267484,0.0,1.0
2007-11-15,19.93,19.96,19.66,19.66,3000,8.581846523363,8.59476450608758,8.46558467884178,8.46558467884178,6967.03207604904,0.0,1.0
2007-11-16,20.38,20.38,20.0,20.0,2200,8.77561626423171,8.77561626423171,8.61198848305369,8.61198848305369,5109.1568557693,0.0,1.0
2007-11-19,20.35,20.35,20.35,20.35,500,8.76269828150713,8.76269828150713,8.76269828150713,8.76269828150713,1161.17201267484,0.0,1.0
2007-11-20,20.35,20.35,20.3,20.35,900,8.76269828150713,8.76269828150713,8.7411683102995,8.76269828150713,2090.10962281471,0.0,1.0
2007-11-21,19.8,20.32,19.8,20.32,2000,8.52586859822315,8.74978029878255,8.52586859822315,8.74978029878255,4644.68805069936,0.0,1.0
2007-11-23,19.8,19.8,19.8,19.8,0,8.52586859822315,8.52586859822315,8.52586859822315,8.52586859822315,0,0.0,1.0
2007-11-26,19.8,19.8,19.8,19.8,0,8.52586859822315,8.52586859822315,8.52586859822315,8.52586859822315,0,0.0,1.0
2007-11-27,19.11,19.5,18.91,19.5,3100,8.2287549955578,8.39668877097735,8.14263511072727,8.39668877097735,7199.26647858401,0.0,1.0
2007-11-28,18.7,19.11,18.7,19.11,3500,8.0522092316552,8.2287549955578,8.0522092316552,8.2287549955578,8128.20408872388,0.0,1.0
2007-11-29,19.1,19.1,19.1,19.1,800,8.22444900131627,8.22444900131627,8.22444900131627,8.22444900131627,1857.87522027975,0.0,1.0
2007-11-30,18.97,19.0,18.97,19.0,900,8.16847107617643,8.18138905890101,8.16847107617643,8.18138905890101,2090.10962281471,0.0,1.0
2007-12-03,18.97,18.97,18.97,18.97,0,8.16847107617643,8.16847107617643,8.16847107617643,8.16847107617643,0,0.0,1.0
2007-12-04,18.9,18.9,18.9,18.9,500,8.13832911648574,8.13832911648574,8.13832911648574,8.13832911648574,1161.17201267484,0.0,1.0
2007-12-05,18.9,18.9,18.9,18.9,0,8.13832911648574,8.13832911648574,8.13832911648574,8.13832911648574,0,0.0,1.0
2007-12-06,18.9,18.9,18.9,18.9,0,8.13832911648574,8.13832911648574,8.13832911648574,8.13832911648574,0,0.0,1.0
2007-12-07,19.15,19.15,19.0,19.0,700,8.24597897252391,8.24597897252391,8.18138905890101,8.18138905890101,1625.64081774478,0.0,1.0
2007-12-10,18.74,19.0,18.74,18.93,1800,8.06943320862131,8.18138905890101,8.06943320862131,8.15124709921032,4180.21924562942,0.0,1.0
2007-12-11,18.75,18.75,18.75,18.75,2500,8.07373920286284,8.07373920286284,8.07373920286284,8.07373920286284,5805.8600633742,0.0,1.0
2007-12-12,18.75,18.75,18.75,18.75,0,8.10492665795537,8.10492665795537,8.10492665795537,8.10492665795537,0,0.072428,1.0
2007-12-13,18.9,18.9,18.87,18.87,1200,8.16976607121901,8.16976607121901,8.15679818856628,8.15679818856628,2776.08927872471,0.0,1.0
2007-12-14,18.97,18.97,18.8599,18.8599,1900,8.20002446407537,8.20002446407537,8.15243233473986,8.15243233473986,4395.47469131413,0.0,1.0
2007-12-17,18.97,18.97,18.97,18.97,0,8.20002446407537,8.20002446407537,8.20002446407537,8.20002446407537,0,0.0,1.0
2007-12-18,18.55,19.04,18.55,19.04,2000,8.01847410693717,8.23028285693174,8.01847410693717,8.23028285693174,4626.81546454119,0.0,1.0
2007-12-19,17.61,18.56,17.05,17.57,5900,7.61214711715168,8.02279673448808,7.37007997430075,7.59485660694804,13649.1056203965,0.0,1.0
2007-12-20,17.51,17.69,17.51,17.63,2800,7.56892084164258,7.64672813755896,7.56892084164258,7.6207923722535,6477.54165035767,0.0,1.0
2007-12-21,17.51,17.51,17.51,17.51,0,7.56892084164258,7.56892084164258,7.56892084164258,7.56892084164258,0,0.0,1.0
2007-12-24,17.51,17.51,17.51,17.51,0,7.56892084164258,7.56892084164258,7.56892084164258,7.56892084164258,0,0.0,1.0
2007-12-26,16.77,18.86,16.77,18.86,7900,7.26251225222187,8.16761962295197,7.26251225222187,8.16761962295197,18242.0346291972,0.031152,1.0
2007-12-27,17.0,17.0,16.3,16.62,1700,7.36211736957494,7.36211736957494,7.0589713602395,7.19755239307856,3925.50112273863,0.0,1.0
2007-12-28,17.45,17.45,16.95,17.4,1600,7.55699694700487,7.55699694700487,7.34046408319384,7.53534366062376,3694.5892919893,0.0,1.0
2007-12-31,17.55,18.0,17.55,18.0,1100,7.60030351976707,7.795183097197,7.60030351976707,7.795183097197,2540.03013824264,0.0,1.0
2008-01-02,17.5,17.5,17.5,17.5,500,7.57865023338597,7.57865023338597,7.57865023338597,7.57865023338597,1154.55915374666,0.0,1.0
2008-01-03,18.25,18.25,17.55,17.63,4800,7.90344952910251,7.90344952910251,7.60030351976707,7.63494877797684,11083.7678759679,0.0,1.0
2008-01-04,18.25,18.25,18.25,18.25,0,7.90344952910251,7.90344952910251,7.90344952910251,7.90344952910251,0,0.0,1.0
2008-01-07,19.25,19.69,18.35,19.69,10099,8.33651525672457,8.52706417687827,7.94675610186472,8.52706417687827,23319.7857873749,0.0,1.0
2008-01-08,19.196,19.36,18.77,19.1,3200,8.31312970743298,8.38415248676299,8.12864370746598,8.27155539758126,7389.17858397859,0.0,1.0
2008-01-09,20.31,20.31,19.46,20.31,1000,8.79556492800395,8.79556492800395,8.4274590595252,8.79556492800395,2309.11830749331,0.0,1.0
2008-01-10,19.95,20.0,19.56,19.72,3600,8.63966126606001,8.66131455244111,8.4707656322874,8.54005614870693,8312.82590697592,0.0,1.0
2008-01-11,19.94,20.0,19.94,19.94,1600,8.666696693304,8.69277501835907,8.666696693304,8.666696693304,3681.21801523866,0.072428,1.0
2008-01-15,20.0,20.0,20.0,20.0,100,8.69277501835907,8.69277501835907,8.69277501835907,8.69277501835907,230.076125952416,0.0,1.0
2008-01-16,20.0,20.0,20.0,20.0,600,8.69277501835907,8.69277501835907,8.69277501835907,8.69277501835907,1380.4567557145,0.0,1.0
2008-01-17,20.17,20.17,19.85,19.91,1600,8.76666360601513,8.76666360601513,8.62757920572138,8.65365753077646,3681.21801523866,0.0,1.0
2008-01-18,20.0,20.0701,20.0,20.07,600,8.69277501835907,8.72324319479842,8.69277501835907,8.72319973092333,1380.4567557145,0.0,1.0
2008-01-22,19.85,20.25,19.85,20.25,900,8.62757920572138,8.80143470608856,8.62757920572138,8.80143470608856,2070.68513357175,0.0,1.0
2008-01-23,19.95,19.95,19.65,19.65,1300,8.67104308081317,8.67104308081317,8.54065145553779,8.54065145553779,2990.98963738141,0.0,1.0
2008-01-24,20.2,20.2,19.7,19.7001,1300,8.77970276854266,8.77970276854266,8.56238339308369,8.56242685695878,2990.98963738141,0.0,1.0
2008-01-25,20.1,20.1,20.1,20.1,500,8.73623889345087,8.73623889345087,8.73623889345087,8.73623889345087,1150.38062976208,0.0,1.0
2008-01-28,19.488,21.1,19.4,21.09,10900,8.47023997788908,9.17087764436882,8.4319917678083,9.16653125685964,25078.2977288134,0.0,1.0
2008-01-29,19.56,19.56,19.41,19.45,1700,8.50153396795517,8.50153396795517,8.43633815531748,8.4537237053542,3911.29414119108,0.0,1.0
2008-01-30,19.56,19.56,19.56,19.56,0,8.50153396795517,8.50153396795517,8.50153396795517,8.50153396795517,0,0.0,1.0
2008-01-31,19.5,19.52,19.46,19.52,500,8.4754556429001,8.48414841791845,8.45807009286338,8.48414841791845,1150.38062976208,0.0,1.0
2008-02-01,19.4,19.4,19.4,19.4,200,8.4319917678083,8.4319917678083,8.4319917678083,8.4319917678083,460.152251904833,0.0,1.0
2008-02-04,19.3,19.31,19.3,19.31,700,8.38852789271651,8.39287428022568,8.38852789271651,8.39287428022568,1610.53288166691,0.0,1.0
2008-02-06,19.16,19.16,19.16,19.16,200,8.32767846758799,8.32767846758799,8.32767846758799,8.32767846758799,460.152251904833,0.0,1.0
2008-02-07,19.06,19.07,19.06,19.07,500,8.2842145924962,8.28856098000538,8.2842145924962,8.28856098000538,1150.38062976208,0.0,1.0
2008-02-08,18.96,19.0,18.96,19.0,1500,8.2407507174044,8.25813626744112,8.2407507174044,8.25813626744112,3451.14188928625,0.0,1.0
2008-02-11,18.63,18.86,18.49,18.86,2500,8.09731992960148,8.19728684231261,8.03647050447296,8.19728684231261,5751.9031488104,0.0,1.0
2008-02-12,18.7,18.7,18.66,18.66,2400,8.12774464216573,8.12774464216573,8.11035909212901,8.11035909212901,5521.82702285799,0.0,1.0
2008-02-13,18.22,18.69,17.99,18.67,3400,7.9505980571766,8.15569032319597,7.85023375678414,8.14696299272707,7791.61511555507,0.072428,1.0
2008-02-14,18.0,18.12,18.0,18.12,1000,7.8545974220186,7.90696140483205,7.8545974220186,7.90696140483205,2291.65150457502,0.0,1.0
2008-02-15,17.67,17.67,17.58,17.58,6100,7.71059646928159,7.71059646928159,7.67132348217149,7.67132348217149,13979.0741779076,0.0,1.0
2008-02-19,17.84,18.12,17.72,18.12,9300,7.78477877826732,7.90696140483205,7.73241479545386,7.90696140483205,21312.3589925477,0.0,1.0
2008-02-20,17.92,17.92,17.84,17.84,1400,7.81968810014296,7.81968810014296,7.78477877826732,7.78477877826732,3208.31210640503,0.0,1.0
2008-02-21,18.12,18.12,17.92,18.12,2800,7.90696140483205,7.90696140483205,7.81968810014296,7.90696140483205,6416.62421281006,0.0,1.0
2008-02-22,17.6501,18.08,17.65,17.65,7100,7.70191277546502,7.88950674389423,7.70186913881268,7.70186913881268,16270.7256824827,0.0,1.0
2008-02-25,17.7,17.7,17.6,17.6,1200,7.72368746498495,7.72368746498495,7.68005081264041,7.68005081264041,2749.98180549003,0.0,1.0
2008-02-26,17.75,17.75,17.7,17.7,1200,7.74550579115723,7.74550579115723,7.72368746498495,7.72368746498495,2749.98180549002,0.0,1.0
2008-02-27,17.67,17.79,17.67,17.79,200,7.71059646928159,7.76296045209504,7.71059646928159,7.76296045209504,458.330300915004,0.0,1.0
2008-02-28,17.5,18.12,17.5,17.65,12700,7.63641416029586,7.90696140483205,7.63641416029586,7.70186913881268,29103.9741081028,0.0,1.0
2008-02-29,17.2,17.5,17.2,17.5,4100,7.50550420326221,7.63641416029586,7.50550420326221,7.63641416029586,9395.77116875759,0.0,1.0
2008-03-03,17.4,17.4,17.1,17.15,3600,7.59277750795131,7.59277750795131,7.46186755091767,7.48368587708994,8249.94541647008,0.0,1.0
2008-03-04,17.4,17.4,17.4,17.4,0,7.59277750795131,7.59277750795131,7.59277750795131,7.59277750795131,0,0.0,1.0
2008-03-05,17.45,18.12,17.33,17.33,4700,7.61459583412358,7.90696140483205,7.56223185131012,7.56223185131012,10770.7620715026,0.0,1.0
2008-03-06,17.48,17.5,17.31,17.5,2600,7.62768682982695,7.63641416029586,7.55350452084121,7.63641416029586,5958.29391189505,0.0,1.0
2008-03-07,17.42,17.58,17.42,17.54,2202,7.60150483842022,7.67132348217149,7.60150483842022,7.65386882123367,5046.2166130742,0.0,1.0
2008-03-10,17.42,17.42,17.42,17.42,0,7.60150483842022,7.60150483842022,7.60150483842022,7.60150483842022,0,0.0,1.0
2008-03-11,17.21,17.47,17.03,17.47,5800,7.50986786849667,7.62332316459249,7.43132189427648,7.62332316459249,13291.5787265351,0.0,1.0
2008-03-12,16.92,17.13,16.91,17.13,4500,7.41492673125759,7.50695596373773,7.41054438685377,7.50695596373773,10268.4763800878,0.072428,1.0
2008-03-13,16.76,16.93,16.76,16.84,3700,7.34480922079652,7.4193090756614,7.34480922079652,7.37986797602705,8442.96946807218,0.0,1.0
2008-03-14,16.66,16.79,16.66,16.79,1400,7.30098577675836,7.35795625400797,7.30098577675836,7.35795625400797,3194.63709602731,0.0,1.0
2008-03-17,16.65,16.66,16.65,16.65,3900,7.29660343235454,7.30098577675836,7.29660343235454,7.29660343235454,8899.34619607607,0.0,1.0
2008-03-18,16.5,16.81,16.5,16.52,8800,7.23086826629729,7.36672094281561,7.23086826629729,7.23963295510493,20080.5760321717,0.0,1.0
2008-03-19,16.55,16.55,16.25,16.25,8600,7.25277998831638,7.25277998831638,7.12130965620188,7.12130965620188,19624.1993041677,0.0,1.0
2008-03-20,16.46,16.478,16.44,16.45,7300,7.21333888868203,7.2212271086089,7.20457419987439,7.20895654427821,16657.7505721424,0.0,1.0
2008-03-24,16.7,16.7,16.25,16.25,2700,7.31851515437362,7.31851515437362,7.12130965620188,7.12130965620188,6161.08582805267,0.0,1.0
2008-03-25,16.7482,16.76,16.7,16.7,800,7.33963805440002,7.34480922079652,7.31851515437362,7.31851515437362,1825.5069120156,0.0,1.0
2008-03-26,16.7482,16.7482,16.7482,16.7482,0,7.33963805440002,7.33963805440002,7.33963805440002,7.33963805440002,0,0.0,1.0
2008-03-27,17.38,17.38,16.83,16.84,1700,7.61651457383315,7.61651457383315,7.37548563162324,7.37986797602705,3879.20218803316,0.0,1.0
2008-03-28,17.31,17.5,17.31,17.5,2000,7.58583816300643,7.66910270667895,7.58583816300643,7.66910270667895,4563.76728003901,0.0,1.0
2008-03-31,17.25,17.31,17.25,17.31,500,7.55954409658353,7.58583816300643,7.55954409658353,7.58583816300643,1140.94182000975,0.0,1.0
2008-04-01,17.3,17.33,16.99,17.32,5800,7.58145581860262,7.59460285181406,7.4456031420843,7.59022050741025,13234.9251121131,0.0,1.0
2008-04-02,17.44,17.44,17.16,17.16,2800,7.64280864025605,7.64280864025605,7.52010299694918,7.52010299694918,6389.27419205462,0.0,1.0
2008-04-03,17.5,17.54,17.5,17.54,500,7.66910270667895,7.68663208429421,7.66910270667895,7.68663208429421,1140.94182000975,0.0,1.0
2008-04-04,18.05,18.05,17.54,17.54,2000,7.91013164888886,7.91013164888886,7.68663208429421,7.68663208429421,4563.76728003901,0.0,1.0
2008-04-07,17.55,19.05,17.55,18.05,5400,7.69101442869803,8.34836608927051,7.69101442869803,7.91013164888886,12322.1716561053,0.0,1.0
2008-04-08,17.35,17.55,17.29,17.55,2300,7.6033675406217,7.69101442869803,7.5770734741988,7.69101442869803,5248.33237204486,0.0,1.0
2008-04-09,17.15,17.15,17.05,17.05,2100,7.51572065254537,7.51572065254537,7.4718972085072,7.4718972085072,4791.95564404096,0.0,1.0
2008-04-10,17.13,17.13,17.13,17.13,1000,7.50695596373773,7.50695596373773,7.50695596373773,7.50695596373773,2281.88364001951,0.0,1.0
2008-04-11,17.13,17.13,17.13,17.13,0,7.53869640778569,7.53869640778569,7.53869640778569,7.53869640778569,0,0.072428,1.0
2008-04-14,17.0,17.07,17.0,17.07,737,7.48148505150945,7.51229116642743,7.48148505150945,7.51229116642743,1674.66751771056,0.0,1.0
2008-04-15,17.3,17.3,17.07,17.07,4400,7.61351125830079,7.61351125830079,7.51229116642743,7.51229116642743,9998.01503110783,0.0,1.0
2008-04-16,17.23,17.74,17.23,17.74,680,7.58270514338281,7.80714969492809,7.58270514338281,7.80714969492809,1545.14777753485,0.0,1.0
2008-04-17,17.3,17.31,17.25,17.25,1255,7.61351125830079,7.6179121318605,7.59150689050223,7.59150689050223,2851.70656000917,0.0,1.0
2008-04-18,17.23,17.31,17.17,17.17,700,7.58270514338281,7.6179121318605,7.55629990202454,7.55629990202454,1590.59330040352,0.0,1.0
2008-04-21,17.15,17.17,17.15,17.17,455,7.54749815490512,7.55629990202454,7.54749815490512,7.55629990202454,1033.88564526229,0.0,1.0
2008-04-22,17.25,17.25,17.18,17.18,2600,7.59150689050223,7.59150689050223,7.56070077558425,7.56070077558425,5907.91797292736,0.0,1.0
2008-04-23,17.25,17.25,17.25,17.25,0,7.59150689050223,7.59150689050223,7.59150689050223,7.59150689050223,0,0.0,1.0
2008-04-24,17.24,17.25,17.24,17.25,593,7.58710601694252,7.59150689050223,7.58710601694252,7.59150689050223,1347.45975305612,0.0,1.0
2008-04-25,17.16,17.3,17.16,17.25,1657,7.55189902846483,7.61351125830079,7.55189902846483,7.59150689050223,3765.16156966947,0.0,1.0
2008-04-28,17.29,17.29,16.86,16.86,13230,7.60911038474108,7.60911038474108,7.41987282167349,7.41987282167349,30062.2133776265,0.0,1.0
2008-04-29,17.26,17.28,17.19,17.28,2000,7.59590776406194,7.60470951118137,7.56510164914396,7.60470951118137,4544.5522868672,0.0,1.0
2008-04-30,17.3,17.75,17.23,17.75,2460,7.61351125830079,7.8115505684878,7.58270514338281,7.8115505684878,5589.79931284665,0.0,1.0
2008-05-01,17.59,17.59,17.31,17.31,1700,7.74113659153242,7.74113659153242,7.6179121318605,7.6179121318605,3862.86944383712,0.0,1.0
2008-05-02,17.29,18.35,17.14,17.55,9866,7.60911038474108,8.07560298207049,7.54309728134541,7.72353309729358,22418.2764311159,0.0,1.0
2008-05-05,17.37,17.37,17.29,17.29,500,7.64431737321877,7.64431737321877,7.60911038474108,7.60911038474108,1136.1380717168,0.0,1.0
2008-05-06,17.37,17.37,17.37,17.37,0,7.64431737321877,7.64431737321877,7.64431737321877,7.64431737321877,0,0.0,1.0
2008-05-07,17.67,17.67,17.47,17.47,800,7.77634358001011,7.77634358001011,7.68832610881588,7.68832610881588,1817.82091474688,0.0,1.0
2008-05-08,17.08,17.97,17.08,17.67,5500,7.51669203998714,7.90836978680146,7.51669203998714,7.77634358001011,12497.5187888848,0.0,1.0
2008-05-09,17.1801,17.42,17.1801,17.2499,2742,7.56074478431985,7.66632174101733,7.56074478431985,7.59146288176664,6230.58118529493,0.0,1.0
2008-05-12,17.52,17.63,17.4999,17.5,2200,7.71033047661444,7.75874008577127,7.70148472075942,7.70152872949502,4999.00751555392,0.0,1.0
2008-05-13,17.25,17.25,17.25,17.25,1300,7.62338153752051,7.62338153752051,7.62338153752051,7.62338153752051,2941.60798454457,0.072428,1.0
2008-05-14,16.97,17.06,16.89,17.06,11740,7.4996396922738,7.53941385681739,7.46428487934617,7.53941385681739,26564.9828758102,0.0,1.0
2008-05-15,16.96,17.2,16.96,17.1,4100,7.49522034065785,7.60128477944074,7.49522034065785,7.5570912632812,9277.37902817903,0.0,1.0
2008-05-16,16.88,17.0,16.8,16.95,2600,7.45986552773022,7.51289774712166,7.42451071480258,7.49080098904189,5883.21596908914,0.0,1.0
2008-05-19,16.904,16.904,16.88,16.88,1700,7.47047197160851,7.47047197160851,7.45986552773022,7.45986552773022,3846.71813363521,0.0,1.0
2008-05-20,16.904,16.904,16.904,16.904,0,7.47047197160851,7.47047197160851,7.47047197160851,7.47047197160851,0,0.0,1.0
2008-05-21,17.28,17.365,16.88,16.88,3000,7.63663959236837,7.67420408110398,7.45986552773022,7.45986552773022,6788.32611817978,0.0,1.0
2008-05-22,17.28,17.28,17.06,17.06,2000,7.63663959236837,7.63663959236837,7.53941385681739,7.53941385681739,4525.55074545319,0.0,1.0
2008-05-23,17.59,17.59,17.28,17.28,2466,7.77363949246294,7.77363949246294,7.63663959236837,7.63663959236837,5580.00406914378,0.0,1.0
2008-05-27,17.59,17.59,17.59,17.59,0,7.77363949246294,7.77363949246294,7.77363949246294,7.77363949246294,0,0.0,1.0
2008-05-28,18.2,18.5,17.6,17.6,6200,8.04321994103613,8.17580048951475,7.7780588440789,7.7780588440789,14029.2073109049,0.0,1.0
2008-05-29,18.3,18.3,17.85,18.0,1300,8.08741345719567,8.08741345719567,7.88854263447775,7.95483290871706,2941.60798454457,0.0,1.0
2008-05-30,18.69,18.75,18.44,18.44,4000,8.25976817021788,8.2862842799136,8.14928437981903,8.14928437981903,9051.10149090637,0.0,1.0
2008-06-02,19.1,19.1,18.75,18.75,1000,8.44096158647199,8.44096158647199,8.2862842799136,8.2862842799136,2262.77537272659,0.0,1.0
2008-06-03,19.13,19.13,19.13,19.13,100,8.45421964131985,8.45421964131985,8.45421964131985,8.45421964131985,226.277537272659,0.0,1.0
2008-06-04,19.1,19.1,19.1,19.1,600,8.44096158647199,8.44096158647199,8.44096158647199,8.44096158647199,1357.66522363596,0.0,1.0
2008-06-05,19.13,19.13,19.13,19.13,1000,8.45421964131985,8.45421964131985,8.45421964131985,8.45421964131985,2262.77537272659,0.0,1.0
2008-06-06,19.13,19.13,19.13,19.13,0,8.45421964131985,8.45421964131985,8.45421964131985,8.45421964131985,0,0.0,1.0
2008-06-09,18.95,19.25,18.9,18.9,1500,8.37467131223268,8.50725186071129,8.35257455415291,8.35257455415291,3394.16305908989,0.0,1.0
2008-06-10,18.83,18.83,18.75,18.8,1400,8.32163909284123,8.32163909284123,8.2862842799136,8.30838103799337,3167.88552181723,0.0,1.0
2008-06-11,19.0,19.25,19.0,19.25,6812,8.39676807031245,8.50725186071129,8.39676807031245,8.50725186071129,15414.0258390135,0.0,1.0
2008-06-12,19.0,19.0,19.0,19.0,0,8.42877655019648,8.42877655019648,8.42877655019648,8.42877655019648,0,0.072428,1.0
2008-06-13,18.79,18.85,18.79,18.85,600,8.33561638832589,8.36223357743177,8.33561638832589,8.36223357743177,1352.50945758365,0.0,1.0
2008-06-16,18.79,18.79,18.79,18.79,1000,8.33561638832589,8.33561638832589,8.33561638832589,8.33561638832589,2254.18242930608,0.0,1.0
2008-06-17,18.665,18.69,18.63,18.69,1000,8.28016391102196,8.29125440648275,8.26463721737686,8.29125440648275,2254.18242930608,0.0,1.0
2008-06-18,18.4,18.4,18.23,18.23,3700,8.16260465913764,8.16260465913764,8.08718929000431,8.08718929000431,8340.47498843249,0.0,1.0
2008-06-19,17.76,18.19,17.76,18.19,4147,7.87868797534155,8.06944449726705,7.87868797534155,8.06944449726705,9348.09453433231,0.0,1.0
2008-06-20,17.88,17.88,17.5,17.74,3200,7.93192235355332,7.93192235355332,7.76334682254939,7.86981557897292,7213.38377377945,0.0,1.0
2008-06-23,18.08,18.08,17.88,17.88,300,8.0206463172396,8.0206463172396,7.93192235355332,7.93192235355332,676.254728791823,0.0,1.0
2008-06-24,18.35,18.35,18.2,18.2,400,8.14042366821607,8.14042366821607,8.07388069545136,8.07388069545136,901.672971722431,0.0,1.0
2008-06-25,18.1,18.21,17.81,17.82,1095,8.02951871360822,8.07831689363568,7.90086896626312,7.90530516444743,2468.32976009016,0.0,1.0
2008-06-26,18.65,18.9,18.2,18.2,6100,8.27350961374549,8.38441456835334,8.07388069545136,8.07388069545136,13750.5128187671,0.0,1.0
2008-06-27,18.5,18.5,18.5,18.5,100,8.20696664098078,8.20696664098078,8.20696664098078,8.20696664098078,225.418242930608,0.0,1.0
2008-06-30,18.33,18.42,18.33,18.42,1500,8.13155127184744,8.17147705550627,8.13155127184744,8.17147705550627,3381.27364395912,0.0,1.0
2008-07-01,18.33,18.33,18.33,18.33,0,8.13155127184744,8.13155127184744,8.13155127184744,8.13155127184744,0,0.0,1.0
2008-07-02,17.83,18.23,17.83,18.23,3935,7.90974136263175,8.08718929000431,7.90974136263175,8.08718929000431,8870.20785931941,0.0,1.0
2008-07-03,17.83,17.83,17.83,17.83,0,7.90974136263175,7.90974136263175,7.90974136263175,7.90974136263175,0,0.0,1.0
2008-07-07,17.83,17.83,17.83,17.83,0,7.90974136263175,7.90974136263175,7.90974136263175,7.90974136263175,0,0.0,1.0
2008-07-08,18.0,18.3,17.7,18.3,4000,7.98515673176508,8.1182426772945,7.85207078623567,8.1182426772945,9016.72971722432,0.0,1.0
2008-07-09,18.26,18.26,18.1,18.1,700,8.10049788455725,8.10049788455725,8.02951871360822,8.02951871360822,1577.92770051425,0.0,1.0
2008-07-10,18.26,18.26,18.26,18.26,0,8.10049788455725,8.10049788455725,8.10049788455725,8.10049788455725,0,0.0,1.0
2008-07-11,18.545,18.57,18.2599,18.26,2251,8.25906002901954,8.27019383871086,8.13209006329975,8.13213459853852,5054.4244566964,0.072428,1.0
2008-07-15,17.6101,18.3,17.61,18.3,3012,7.84270008180302,8.14994869404463,7.84265554656426,8.14994869404463,6763.18367995093,0.0,1.0
2008-07-16,17.5,17.5,17.5,17.5,100,7.79366678392246,7.79366678392246,7.79366678392246,7.79366678392246,224.541290835024,0.0,1.0
2008-07-17,17.5,17.5,17.5,17.5,0,7.79366678392246,7.79366678392246,7.79366678392246,7.79366678392246,0,0.0,1.0
2008-07-18,17.8,17.8,17.65,17.65,600,7.92727250021827,7.92727250021827,7.86046964207036,7.86046964207036,1347.24774501015,0.0,1.0
2008-07-21,17.85,17.85,17.85,17.85,200,7.94954011960091,7.94954011960091,7.94954011960091,7.94954011960091,449.082581670048,0.0,1.0
2008-07-22,18.49,18.49,17.9982,18.0,4100,8.23456564769864,8.23456564769864,8.01554134345104,8.01634297774881,9206.19292423599,0.0,1.0
2008-07-23,18.35,18.35,18.35,18.35,100,8.17221631342726,8.17221631342726,8.17221631342726,8.17221631342726,224.541290835024,0.0,1.0
2008-07-24,18.55,18.55,18.55,18.55,300,8.26128679095781,8.26128679095781,8.26128679095781,8.26128679095781,673.623872505072,0.0,1.0
2008-07-25,18.33,18.4,18.33,18.4,1000,8.16330926567421,8.1944839328099,8.16330926567421,8.1944839328099,2245.41290835024,0.0,1.0
2008-07-28,18.33,18.33,18.33,18.33,300,8.16330926567421,8.16330926567421,8.16330926567421,8.16330926567421,673.623872505072,0.0,1.0
2008-07-29,18.4,18.88,18.4,18.5,2050,8.1944839328099,8.4082530788832,8.1944839328099,8.23901917157517,4603.09646211799,0.0,1.0
2008-07-30,18.85,19.35,18.5999,18.5999,6100,8.39489250725362,8.61756870107997,8.28350987510168,8.28350987510168,13697.0187409365,0.0,1.0
2008-07-31,18.99,19.15,18.71,18.9999,3400,8.457241841525,8.52849822354943,8.33254317298224,8.46165083016276,7634.40388839082,0.0,1.0
2008-08-01,18.57,18.81,18.57,18.81,1923,8.27019383871086,8.37707841174751,8.27019383871086,8.37707841174751,4317.92902275751,0.0,1.0
2008-08-04,18.52,18.66,18.52,18.58,1800,8.24792621932822,8.3102755535996,8.24792621932822,8.27464736258739,4041.74323503044,0.0,1.0
2008-08-05,18.33,18.53,18.33,18.53,2100,8.16330926567421,8.25237974320475,8.16330926567421,8.25237974320475,4715.36710753551,0.0,1.0
2008-08-06,18.5,18.75,18.15,18.2001,8170,8.23901917157517,8.35035726848835,8.08314583589672,8.10545799051812,18345.0234612215,0.0,1.0
2008-08-07,18.35,18.35,18.35,18.35,200,8.17221631342726,8.17221631342726,8.17221631342726,8.17221631342726,449.082581670049,0.0,1.0
2008-08-08,18.4,18.6,18.4,18.6,1300,8.1944839328099,8.28355441034044,8.1944839328099,8.28355441034044,2919.03678085531,0.0,1.0
2008-08-11,18.35,18.8,18.35,18.55,2600,8.17221631342726,8.37262488787098,8.17221631342726,8.26128679095781,5838.07356171063,0.0,1.0
2008-08-12,18.65,19.05,18.5,18.87,4131,8.30582202972308,8.48396298478416,8.23901917157517,8.40379955500667,9275.80072439484,0.0,1.0
2008-08-13,18.4,18.9,18.35,18.72,7200,8.22673991554281,8.45029263063908,8.20438464403318,8.36981365320442,16103.5843311036,0.072428,1.0
2008-08-14,18.41,18.41,18.41,18.41,698,8.23121096984473,8.23121096984473,8.23121096984473,8.23121096984473,1561.1530365431,0.0,1.0
2008-08-15,18.68,18.7,18.32,18.32,1100,8.35192943599672,8.36087154460057,8.1909714811274,8.1909714811274,2460.26982836306,0.0,1.0
2008-08-18,18.6,18.6,18.6,18.6,1900,8.31616100158132,8.31616100158132,8.31616100158132,8.31616100158132,4249.55697626346,0.0,1.0
2008-08-19,18.6,18.6,18.59,18.59,900,8.31616100158132,8.31616100158132,8.31168994727939,8.31168994727939,2012.94804138795,0.0,1.0
2008-08-20,18.47,18.6,18.47,18.6,2700,8.25803729565629,8.31616100158132,8.25803729565629,8.31616100158132,6038.84412416386,0.0,1.0
2008-08-21,18.47,18.47,18.47,18.47,0,8.25803729565629,8.25803729565629,8.25803729565629,8.25803729565629,0,0.0,1.0
2008-08-22,18.5501,18.92,18.55,18.5999,2755,8.29385044061471,8.45923473924293,8.29380573007169,8.3161162910383,6161.85761558201,0.0,1.0
2008-08-25,18.85,18.92,18.35,18.47,6400,8.42793735912945,8.45923473924293,8.20438464403318,8.25803729565629,14314.2971832032,0.0,1.0
2008-08-26,18.965,18.965,18.8499,18.85,1300,8.4793544836016,8.4793544836016,8.42789264858643,8.42793735912945,2907.59161533815,0.0,1.0
2008-08-27,19.64,19.7,19.0,19.0,6000,8.78115064898156,8.80797697479311,8.49500317365833,8.49500317365833,13419.653609253,0.0,1.0
2008-08-28,19.5,19.63,19.5,19.63,950,8.71855588875461,8.77667959467964,8.71855588875461,8.77667959467964,2124.77848813173,0.0,1.0
2008-08-29,19.5,19.5,19.5,19.5,0,8.71855588875461,8.71855588875461,8.71855588875461,8.71855588875461,0,0.0,1.0
2008-09-02,19.5,19.5,19.5,19.5,900,8.71855588875461,8.71855588875461,8.71855588875461,8.71855588875461,2012.94804138795,0.0,1.0
2008-09-03,19.5,19.5,19.5,19.5,0,8.71855588875461,8.71855588875461,8.71855588875461,8.71855588875461,0,0.0,1.0
2008-09-04,19.5,19.59,19.5,19.5,800,8.71855588875461,8.75879537747193,8.71855588875461,8.71855588875461,1789.2871479004,0.0,1.0
2008-09-05,19.55,19.55,19.55,19.55,100,8.74091116026423,8.74091116026423,8.74091116026423,8.74091116026423,223.660893487551,0.0,1.0
2008-09-08,19.38,19.4,19.38,19.4,400,8.6649032371315,8.67384534573535,8.6649032371315,8.67384534573535,894.643573950202,0.0,1.0
2008-09-09,19.38,19.38,19.38,19.38,0,8.6649032371315,8.6649032371315,8.6649032371315,8.6649032371315,0,0.0,1.0
2008-09-10,19.402,19.402,19.288,19.29,950,8.67473955659574,8.67473955659574,8.62376953755379,8.62466374841417,2124.77848813173,0.0,1.0
2008-09-11,19.5,19.5,19.45,19.45,400,8.75093884085259,8.75093884085259,8.72850053613246,8.72850053613246,891.33293488314,0.072428,1.0
2008-09-12,19.5,19.5,19.5,19.5,600,8.75093884085259,8.75093884085259,8.75093884085259,8.75093884085259,1336.99940232471,0.0,1.0
2008-09-15,19.65,19.65,19.65,19.65,500,8.81825375501299,8.81825375501299,8.81825375501299,8.81825375501299,1114.16616860393,0.0,1.0
2008-09-16,18.64,19.8,18.64,19.65,7700,8.36499999966627,8.8855686691734,8.36499999966627,8.81825375501299,17158.1589965004,0.0,1.0
2008-09-17,18.496,18.62,18.4,18.6,5150,8.30037768207228,8.35602467777822,8.25729613700962,8.34704935589016,11475.9115366204,0.0,1.0
2008-09-18,18.496,18.496,18.496,18.496,0,8.30037768207228,8.30037768207228,8.30037768207228,8.30037768207228,0,0.0,1.0
2008-09-19,18.5,18.5,18.5,18.5,1900,8.30217274644989,8.30217274644989,8.30217274644989,8.30217274644989,4233.83144069492,0.0,1.0
2008-09-22,18.45,18.7,18.05,18.4,2600,8.27973444172976,8.39192596533043,8.10022800396868,8.25729613700962,5793.66407674041,0.0,1.0
2008-09-23,18.5,18.75,17.88,18.3,2500,8.30217274644989,8.41436427005057,8.02393776792022,8.21241952756935,5570.83084301963,0.0,1.0
2008-09-24,19.15,19.65,18.65,18.65,1800,8.59387070781165,8.81825375501299,8.3694876606103,8.3694876606103,4010.99820697413,0.0,1.0
2008-09-25,19.0,19.0,19.0,19.0,1500,8.52655579365124,8.52655579365124,8.52655579365124,8.52655579365124,3342.49850581177,0.0,1.0
2008-09-26,20.75,22.75,19.0,19.0,21770,9.31189645885596,10.2094286476614,8.52655579365124,8.52655579365124,48510.7949810149,0.0,1.0
2008-09-29,19.25,20.0,19.2,20.0,5850,8.63874731725192,8.97532188805394,8.61630901253178,8.97532188805394,13035.7441726659,0.0,1.0
2008-09-30,18.9,19.1,18.9,19.1,2500,8.48167918421097,8.57143240309151,8.48167918421097,8.57143240309151,5570.83084301962,0.0,1.0
2008-10-01,19.07,19.13,19.07,19.13,1900,8.55796942025943,8.58489538592359,8.55796942025943,8.58489538592359,4233.83144069491,0.0,1.0
2008-10-02,20.15,20.15,19.82,19.82,4724,9.04263680221434,9.04263680221434,8.89454399106145,8.89454399106145,10526.6419609699,0.0,1.0
2008-10-03,17.88,20.0,17.88,20.0,3500,8.02393776792022,8.97532188805394,8.02393776792022,8.97532188805394,7799.16318022747,0.0,1.0
2008-10-06,17.55,19.25,17.55,18.95,4500,7.87584495676733,8.63874731725192,7.87584495676733,8.50411748893111,10027.4955174353,0.0,1.0
2008-10-07,16.26,17.64,16.26,17.55,5500,7.29693669498785,7.91623390526357,7.29693669498785,7.87584495676733,12255.8278546432,0.0,1.0
2008-10-08,16.5,16.5,15.75,16.0,4000,7.4046405576445,7.4046405576445,7.06806598684248,7.18025751044315,8913.3293488314,0.0,1.0
2008-10-09,16.75,16.75,16.25,16.25,900,7.51683208124517,7.51683208124517,7.29244903404383,7.29244903404383,2005.49910348707,0.0,1.0
2008-10-10,14.0,16.42,12.5,14.51,11300,6.31522855232316,7.40686091636759,5.6385969217171,6.54528330672921,25050.5581372512,0.072428,1.0
2008-10-13,16.0,16.0,14.0,14.0,1200,7.21740405979789,7.21740405979789,6.31522855232316,6.31522855232316,2660.23626236296,0.0,1.0
2008-10-14,17.5,17.5,15.02,17.22,4500,7.89403569040395,7.89403569040395,6.77533806113527,7.76773111935748,9975.8859838611,0.0,1.0
2008-10-15,17.5,17.5,17.5,17.5,0,7.89403569040395,7.89403569040395,7.89403569040395,7.89403569040395,0,0.0,1.0
2008-10-16,17.5,17.5,17.5,17.5,0,7.89403569040395,7.89403569040395,7.89403569040395,7.89403569040395,0,0.0,1.0
2008-10-17,18.45,19.1,17.97,17.97,4700,8.32256905645445,8.61577609638374,8.10604693466051,8.10604693466051,10419.2586942549,0.0,1.0
2008-10-20,17.95,18.3,17.95,18.3,1200,8.09702517958576,8.25490589339384,8.09702517958576,8.25490589339384,2660.23626236296,0.0,1.0
2008-10-21,16.88,18.0,16.25,18.0,9700,7.61436128308678,8.11957956727263,7.33017599823224,8.11957956727263,21503.5764541006,0.0,1.0
2008-10-22,17.0,17.15,16.75,16.75,800,7.66849181353526,7.73615497659587,7.55571987510092,7.55571987510092,1773.49084157531,0.0,1.0
2008-10-23,15.0,16.8,14.68,16.8,6008,6.76631630606053,7.57827426278779,6.62196822486457,7.57827426278779,13318.9162202305,0.0,1.0
2008-10-24,15.25,15.25,14.99,14.99,1900,6.87908824449487,6.87908824449487,6.76180542852315,6.76180542852315,4212.04074874135,0.0,1.0
2008-10-27,15.25,15.3499,15.2,15.2,1866,6.87908824449487,6.92415191109323,6.856533856808,6.856533856808,4136.6673879744,0.0,1.0
2008-10-28,16.3,16.3,15.4,15.4,1200,7.3527303859191,7.3527303859191,6.94675140755547,6.94675140755547,2660.23626236296,0.0,1.0
2008-10-29,16.85,17.0,16.25,16.25,700,7.60082865047466,7.66849181353526,7.33017599823224,7.33017599823224,1551.80448637839,0.0,1.0
2008-10-30,16.85,16.85,16.85,16.85,0,7.60082865047466,7.60082865047466,7.60082865047466,7.60082865047466,0,0.0,1.0
2008-10-31,16.9699,16.97,16.9699,16.97,200,7.65491407214777,7.65495918092314,7.65491407214777,7.65495918092314,443.372710393826,0.0,1.0
2008-11-03,16.9699,16.9699,16.9699,16.9699,0,7.65491407214777,7.65491407214777,7.65491407214777,7.65491407214777,0,0.0,1.0
2008-11-04,17.0001,17.0001,17.0,17.0,5089,7.66853692231064,7.66853692231064,7.66849181353526,7.66849181353526,11281.6186159709,0.0,1.0
2008-11-05,18.1,18.1,17.1,17.2,1700,8.16468834264637,8.16468834264637,7.713600588909,7.75870936428274,3768.66803834753,0.0,1.0
2008-11-06,18.1,18.1,18.1,18.1,100,8.16468834264637,8.16468834264637,8.16468834264637,8.16468834264637,221.686355196913,0.0,1.0
2008-11-07,18.03,18.03,18.0,18.0,1600,8.13311219988475,8.13311219988475,8.11957956727263,8.11957956727263,3546.98168315061,0.0,1.0
2008-11-10,18.05,18.05,18.0,18.0,1300,8.1421339549595,8.1421339549595,8.11957956727263,8.11957956727263,2881.92261755987,0.0,1.0
2008-11-11,18.0,18.0,18.0,18.0,500,8.11957956727263,8.11957956727263,8.11957956727263,8.11957956727263,1108.43177598457,0.0,1.0
2008-11-12,17.06,18.0,15.7,18.0,4300,7.72822846258719,8.1540511328587,7.11214459921565,8.1540511328587,9492.21420602799,0.072428,1.0
2008-11-13,17.45,17.45,17.4499,17.4499,310,7.9048995704658,7.9048995704658,7.90485427018173,7.90485427018173,684.322419504343,0.0,1.0
2008-11-14,17.45,17.45,17.45,17.45,0,7.9048995704658,7.9048995704658,7.9048995704658,7.9048995704658,0,0.0,1.0
2008-11-17,17.45,17.45,17.45,17.45,0,7.9048995704658,7.9048995704658,7.9048995704658,7.9048995704658,0,0.0,1.0
2008-11-18,17.965,18.1,17.965,18.0,700,8.1381960334337,8.19935141693014,8.1381960334337,8.1540511328587,1545.24417307432,0.0,1.0
2008-11-19,17.965,17.965,17.965,17.965,0,8.1381960334337,8.1381960334337,8.1381960334337,8.1381960334337,0,0.0,1.0
2008-11-20,17.965,17.965,17.965,17.965,0,8.1381960334337,8.1381960334337,8.1381960334337,8.1381960334337,0,0.0,1.0
2008-11-21,15.75,17.95,15.2,17.95,11679,7.13479474125137,8.13140099082299,6.88564317885846,8.13140099082299,25781.2952819072,0.0,1.0
2008-11-24,15.0,15.5,15.0,15.5,1600,6.79504261071559,7.02154403107277,6.79504261071559,7.02154403107277,3531.98668131274,0.0,1.0
2008-11-25,15.0,15.0,15.0,15.0,0,6.79504261071559,6.79504261071559,6.79504261071559,6.79504261071559,0,0.0,1.0
2008-11-26,16.55,16.55,14.9,16.2,6000,7.49719701382286,7.49719701382286,6.74974232664415,7.33864601957283,13244.9500549228,0.0,1.0
2008-11-28,16.55,16.55,16.55,16.55,0,7.49719701382286,7.49719701382286,7.49719701382286,7.49719701382286,0,0.0,1.0
2008-12-01,17.1,17.5,16.7,16.7,900,7.74634857621577,7.92754971250152,7.56514743993002,7.56514743993002,1986.74250823842,0.0,1.0
2008-12-02,15.8,16.97,15.8,16.97,4854,7.15744488328709,7.6874582069229,7.15744488328709,7.6874582069229,10715.1645944325,0.0,1.0
2008-12-03,15.8699,15.87,15.8699,15.87,452,7.18910978185302,7.18915508213709,7.18910978185302,7.18915508213709,997.786237470849,0.0,1.0
2008-12-04,15.535,15.62,14.6,14.6,1600,7.03739913049778,7.0759043719585,6.61384147442984,6.61384147442984,3531.98668131274,0.0,1.0
2008-12-05,15.145,15.15,14.55,15.05,6050,6.86072802261917,6.86299303682274,6.59119133239412,6.81769275275131,13355.3246387138,0.0,1.0
2008-12-08,13.6025,15.0,13.6025,15.0,3770,6.16197114081725,6.79504261071559,6.16197114081725,6.79504261071559,8322.24361784315,0.0,1.0
2008-12-09,13.7,14.15,13.0,14.15,10050,6.2061389177869,6.40999019610837,5.88903692928684,6.40999019610837,22185.2913419957,0.0,1.0
2008-12-10,13.0,13.5,12.49,13.5,1500,5.88903692928684,6.11553834964403,5.65800548052251,6.11553834964403,3311.23751373069,0.0,1.0
2008-12-11,13.49,13.7,12.95,12.96,4150,6.21587576084522,6.31263883792287,5.9670564197884,5.97166418536353,9006.53458240734,0.231494,1.0
2008-12-12,12.6,13.45,12.55,13.08,4800,5.80578462465899,6.19744469854471,5.78274579678336,6.02695737226504,10417.196625435,0.0,1.0
2008-12-15,12.95,13.0,12.5,12.5,6764,5.9670564197884,5.99009524766403,5.75970696890773,5.75970696890773,14679.5662446755,0.0,1.0
2008-12-16,13.5,13.5,13.2,13.2,1700,6.22048352642034,6.22048352642034,6.08225055916656,6.08225055916656,3689.42380484156,0.0,1.0
2008-12-17,13.3,13.6,13.3,13.5,2700,6.12832821491782,6.26656118217161,6.12832821491782,6.22048352642034,5859.67310180719,0.0,1.0
2008-12-18,13.9,14.1,13.38,13.38,2000,6.40479414942539,6.49694946092791,6.16519033951883,6.16519033951883,4340.49859393125,0.0,1.0
2008-12-19,13.65,14.0,13.48,13.85,2300,6.28960001004724,6.45087180517665,6.21126799527009,6.38175532154976,4991.57338302093,0.0,1.0
2008-12-22,13.65,13.7,13.642,13.7,2200,6.28960001004724,6.31263883792287,6.28591379758713,6.31263883792287,4774.54845332437,0.0,1.0
2008-12-23,13.752,13.95,13.65,13.8,1000,6.33659921891352,6.42783297730102,6.28960001004724,6.35871649367413,2170.24929696563,0.0,1.0
2008-12-24,13.92,13.92,13.7,13.71,1746,6.41400968057564,6.41400968057564,6.31263883792287,6.31724660349799,3789.25527250198,0.0,1.0
2008-12-26,14.085,14.4201,14.02,14.02,2200,6.49003781256523,6.6444440369877,6.4600873363269,6.4600873363269,4774.54845332437,0.0,1.0
2008-12-29,14.05,14.27,14.05,14.07,1200,6.47391063305228,6.57528147570506,6.47391063305228,6.48312616420254,2604.29915635875,0.0,1.0
2008-12-30,14.05,14.05,14.05,14.05,0,6.47391063305228,6.47391063305228,6.47391063305228,6.47391063305228,0,0.0,1.0
2008-12-31,15.37,15.75,14.4,14.4,6780,7.08213568896894,7.25723078082373,6.6351824281817,6.6351824281817,14714.2902334269,0.0,1.0
2009-01-02,17.2,18.5,14.52,15.27,23519,7.92535678921703,8.52436631398343,6.69047561508321,7.03605803321768,51042.0932153345,0.0,1.0
2009-01-05,17.2,17.2,17.2,17.2,0,7.92535678921703,7.92535678921703,7.92535678921703,7.92535678921703,0,0.0,1.0
2009-01-06,17.695,18.2,16.75,17.2,7760,8.15344118518578,8.38613334672965,7.71800733833635,7.92535678921703,16841.1345444532,0.0,1.0
2009-01-07,17.81,18.15,17.62,17.62,1200,8.20643048929973,8.36309451885402,8.11888294337233,8.11888294337233,2604.29915635875,0.0,1.0
2009-01-08,17.64,17.65,17.64,17.65,300,8.12809847452258,8.13270624009771,8.12809847452258,8.13270624009771,651.074789089688,0.0,1.0
2009-01-09,17.98,17.98,17.4,17.74,1700,8.28476250407687,8.28476250407687,8.01751210071955,8.17417613027384,3689.42380484156,0.0,1.0
2009-01-12,17.63,17.88,17.63,17.88,300,8.12349070894746,8.23868484832561,8.12349070894746,8.23868484832561,651.074789089687,0.0,1.0
2009-01-13,17.2,17.34,16.73,16.73,6985,7.95872991372455,8.02351027348743,7.74125299166348,7.74125299166348,15095.6247168055,0.072428,1.0
2009-01-14,17.0,17.19,17.0,17.18,825,7.86618654263473,7.95410274517006,7.86618654263473,7.94947557661557,1782.94780119751,0.0,1.0
2009-01-15,17.36,18.36,16.85,18.36,1699,8.03276461059641,8.49548146604551,7.79677901431737,8.49548146604551,3671.79189604189,0.0,1.0
2009-01-16,17.18,18.75,17.17,18.75,3900,7.94947557661557,8.67594103967066,7.94484840806108,8.67594103967066,8428.48051475184,0.0,1.0
2009-01-20,16.92,17.15,16.92,17.15,1675,7.82916919419881,7.9355940709521,7.82916919419881,7.9355940709521,3619.92432364342,0.0,1.0
2009-01-21,17.2,17.25,17.0,17.0,4600,7.95872991372455,7.98186575649701,7.86618654263473,7.86618654263473,9941.2847097073,0.0,1.0
2009-01-22,17.1,17.2,17.0,17.2,1890,7.91245822817964,7.95872991372455,7.86618654263473,7.95872991372455,4084.57132637974,0.0,1.0
2009-01-23,17.25,17.25,17.2,17.2,3113,7.98186575649701,7.98186575649701,7.95872991372455,7.95872991372455,6727.65636985192,0.0,1.0
2009-01-26,16.322,17.2,16.2,17.2,12272,7.55246451464024,7.95872991372455,7.49601305827545,7.95872991372455,26521.6186864191,0.0,1.0
2009-01-27,16.45,16.7,16.45,16.45,1300,7.61169227213773,7.727371486,7.61169227213773,7.61169227213773,2809.49350491728,0.0,1.0
2009-01-28,16.7,16.75,16.65,16.65,1400,7.727371486,7.75050732877246,7.70423564322755,7.70423564322755,3025.60838991092,0.0,1.0
2009-01-29,16.7,16.7,16.7,16.7,0,7.727371486,7.727371486,7.727371486,7.727371486,0,0.0,1.0
2009-01-30,16.75,16.75,16.75,16.75,100,7.75050732877246,7.75050732877246,7.75050732877246,7.75050732877246,216.114884993637,0.0,1.0
2009-02-02,17.0,17.0,16.8799,16.88,2100,7.86618654263473,7.86618654263473,7.8106142482953,7.81066051998084,4538.41258486638,0.0,1.0
2009-02-03,17.2,17.2,17.1,17.1,400,7.95872991372455,7.95872991372455,7.91245822817964,7.91245822817964,864.459539974548,0.0,1.0
2009-02-04,17.31,17.36,17.25,17.25,1600,8.00962876782395,8.03276461059641,7.98186575649701,7.98186575649701,3457.83815989819,0.0,1.0
2009-02-05,18.1,18.1,17.11,17.11,3900,8.37517508362875,8.37517508362875,7.91708539673414,7.91708539673414,8428.48051475184,0.0,1.0
2009-02-06,18.14,18.19,17.5,17.5,1200,8.39368375784671,8.41681960061917,8.09754497035929,8.09754497035929,2593.37861992364,0.0,1.0
2009-02-09,17.796,19.02,17.796,18.75,10523,8.23450915957222,8.80087459064192,8.23450915957222,8.67594103967066,22741.7693478804,0.0,1.0
2009-02-10,17.6,17.6,17.6,17.6,100,8.1438166559042,8.1438166559042,8.1438166559042,8.1438166559042,216.114884993637,0.0,1.0
2009-02-11,17.84,17.85,17.84,17.84,500,8.28838235761845,8.29302831185478,8.28838235761845,8.28838235761845,1076.20517673162,0.072428,1.0
2009-02-12,17.85,18.0,17.85,18.0,200,8.29302831185478,8.36271762539978,8.29302831185478,8.36271762539978,430.482070692648,0.0,1.0
2009-02-13,16.67,17.75,16.21,17.75,3800,7.74480571196746,8.24656876949145,7.53109181709613,8.24656876949145,8179.15934316031,0.0,1.0
2009-02-17,16.25,16.75,16.25,16.75,1400,7.54967563404147,7.78197334585813,7.54967563404147,7.78197334585813,3013.37449484853,0.0,1.0
2009-02-18,15.96,16.45,15.96,16.01,1500,7.4149429611878,7.64259471876813,7.4149429611878,7.43817273236947,3228.61553019486,0.0,1.0
2009-02-19,16.2,16.2,15.29,15.87,5244,7.5264458628598,7.5264458628598,7.10366402735348,7.3731293730608,11287.2398935612,0.0,1.0
2009-02-20,15.45,15.95,15.45,15.95,1700,7.17799929513481,7.41029700695147,7.17799929513481,7.41029700695147,3659.09760088751,0.0,1.0
2009-02-23,15.05,15.7,15.05,15.7,1206,6.99216112568148,7.29414815104314,6.99216112568148,7.29414815104314,2595.80688627667,0.0,1.0
2009-02-24,14.5,15.1,14.45,15.0,2600,6.73663364268315,7.01539089686315,6.71340387150149,6.96893135449981,5596.26691900443,0.0,1.0
2009-02-25,15.92,15.93,14.65,14.65,9941,7.39635914424247,7.4010050984788,6.80632295622815,6.80632295622815,21397.1113237781,0.0,1.0
2009-02-26,15.7,15.7,15.7,15.7,200,7.29414815104314,7.29414815104314,7.29414815104314,7.29414815104314,430.482070692648,0.0,1.0
2009-02-27,16.7,17.85,16.16,16.16,3805,7.75874357467646,8.29302831185478,7.50786204591447,7.50786204591447,8189.92139492763,0.0,1.0
2009-03-02,17.21,17.63,16.95,16.95,700,7.99568724072945,8.19081731865545,7.87489243058479,7.87489243058479,1506.68724742427,0.0,1.0
2009-03-03,17.1,17.15,17.1,17.15,200,7.94458174412979,7.96781151531145,7.94458174412979,7.96781151531145,430.482070692648,0.0,1.0
2009-03-04,16.8,17.25,16.2,17.25,4358,7.80520311703979,8.01427105767479,7.5264458628598,8.01427105767479,9380.2043203928,0.0,1.0
2009-03-05,16.1001,16.6501,15.75,16.65,1000,7.48003278003883,7.73556026303716,7.31737792222481,7.73551380349479,2152.41035346324,0.0,1.0
2009-03-06,16.0,16.1,16.0,16.1,688,7.43352677813314,7.47998632049647,7.43352677813314,7.47998632049647,1480.85832318271,0.0,1.0
2009-03-09,16.14,16.39,16.03,16.03,1400,7.4985701374418,7.61471899335013,7.44746464084214,7.44746464084214,3013.37449484854,0.0,1.0
2009-03-10,16.14,16.14,16.14,16.14,0,7.4985701374418,7.4985701374418,7.4985701374418,7.4985701374418,0,0.0,1.0
2009-03-11,16.25,16.25,16.25,16.25,1000,7.54967563404147,7.54967563404147,7.54967563404147,7.54967563404147,2152.41035346324,0.0,1.0
2009-03-12,15.9,16.17,15.9,16.17,700,7.42071695311272,7.54672912778822,7.42071695311272,7.54672912778822,1499.85507738998,0.072428,1.0
2009-03-13,16.1499,16.15,16.1499,16.15,223,7.53734822145126,7.53739489262707,7.53734822145126,7.53739489262707,477.810974654236,0.0,1.0
2009-03-16,17.0,18.3434,16.3999,16.4,11200,7.93409988697586,8.56108046275018,7.65402616096561,7.65407283214142,23997.6812382397,0.0,1.0
2009-03-17,17.0,17.0,17.0,17.0,100,7.93409988697586,7.93409988697586,7.93409988697586,7.93409988697586,214.265011055711,0.0,1.0
2009-03-18,17.0,17.0,17.0,17.0,0,7.93409988697586,7.93409988697586,7.93409988697586,7.93409988697586,0,0.0,1.0
2009-03-19,17.15,17.15,17.15,17.15,100,8.00410665068447,8.00410665068447,8.00410665068447,8.00410665068447,214.265011055711,0.0,1.0
2009-03-20,17.15,17.85,15.77,15.77,5050,8.00410665068447,8.33080488132465,7.36004442456526,7.36004442456526,10820.3830583134,0.0,1.0
2009-03-23,17.5,17.5001,17.4,17.4,4824,8.16745576600456,8.16750243718037,8.12078459019882,8.12078459019882,10336.1441333275,0.0,1.0
2009-03-24,17.5,17.5,17.3,17.3,2800,8.16745576600456,8.16745576600456,8.07411341439308,8.07411341439308,5999.42030955992,0.0,1.0
2009-03-25,17.27,17.85,17.26,17.75,5622,8.06011206165136,8.33080488132465,8.05544494407079,8.28413370551892,12045.9789215521,0.0,1.0
2009-03-26,16.98,17.4,16.88,16.93,5428,7.92476565181471,8.12078459019882,7.87809447600897,7.90143006391184,11630.304800104,0.0,1.0
2009-03-27,16.364,16.9,15.94,16.9,10000,7.63727120885135,7.88742871117012,7.43938542343501,7.88742871117012,21426.5011055711,0.0,1.0
2009-03-30,15.91,16.16,15.91,16.16,900,7.42538407069329,7.54206201020764,7.42538407069329,7.54206201020764,1928.3850995014,0.0,1.0
2009-03-31,15.91,15.91,15.91,15.91,0,7.42538407069329,7.42538407069329,7.42538407069329,7.42538407069329,0,0.0,1.0
2009-04-01,16.89,16.89,15.99,15.99,2800,7.88276159358955,7.88276159358955,7.46272101133788,7.46272101133788,5999.42030955991,0.0,1.0
2009-04-02,16.194,17.5,16.194,17.37,6859,7.55793020998159,8.16745576600456,7.55793020998159,8.1067832374571,14696.4371083112,0.0,1.0
2009-04-03,16.56,16.56,16.56,16.56,600,7.7287467134306,7.7287467134306,7.7287467134306,7.7287467134306,1285.59006633427,0.0,1.0
2009-04-06,17.25,17.25,16.56,16.56,1000,8.05077782649021,8.05077782649021,7.7287467134306,7.7287467134306,2142.65011055711,0.0,1.0
2009-04-07,17.37,17.5,17.3,17.3,3550,8.1067832374571,8.16745576600456,8.07411341439308,8.07411341439308,7606.40789247775,0.0,1.0
2009-04-08,17.37,17.37,17.37,17.37,0,8.1067832374571,8.1067832374571,8.1067832374571,8.1067832374571,0,0.0,1.0
2009-04-09,17.5,17.5,17.5,17.5,700,8.16745576600456,8.16745576600456,8.16745576600456,8.16745576600456,1499.85507738998,0.0,1.0
2009-04-13,17.5,17.5,17.5,17.5,100,8.20125876521714,8.20125876521714,8.20125876521714,8.20125876521714,213.381878330926,0.072428,1.0
2009-04-14,17.49,17.88,17.05,17.5,1900,8.19657233163702,8.37934324126186,7.99036925411156,8.20125876521714,4054.25568828758,0.0,1.0
2009-04-15,16.4,17.24,16.19,17.24,5390,7.6857510714035,8.07941149213392,7.58733596622089,8.07941149213392,11501.2832420369,0.0,1.0
2009-04-16,17.1,17.265,16.65,16.65,2900,8.01380142201218,8.09112757608423,7.8029119109066,7.8029119109066,6188.07447159684,0.0,1.0
2009-04-17,16.65,16.9801,16.28,16.98,2836,7.8029119109066,7.95761108338649,7.62951386844201,7.95756421905069,6051.51006946504,0.0,1.0
2009-04-20,16.5,16.5,16.5,16.5,700,7.73261540720474,7.73261540720474,7.73261540720474,7.73261540720474,1493.67314831648,0.0,1.0
2009-04-21,16.5,16.5,15.8,16.23,7925,7.73261540720474,7.73261540720474,7.40456505659605,7.60608170054139,16910.5138577258,0.0,1.0
2009-04-22,17.26,17.26,15.92,16.17,3600,8.08878435929417,8.08878435929417,7.46080225955754,7.57796309906064,7681.74761991331,0.0,1.0
2009-04-23,16.67,17.94,16.67,17.94,4200,7.81228477806685,8.4074618427426,7.81228477806685,8.4074618427426,8962.03888989886,0.0,1.0
2009-04-24,16.92,16.92,16.92,16.92,200,7.92944561756995,7.92944561756995,7.92944561756995,7.92944561756995,426.763756661851,0.0,1.0
2009-04-27,17.1,17.1,17.0,17.0,400,8.01380142201218,8.01380142201218,7.96693708621094,7.96693708621094,853.527513323702,0.0,1.0
2009-04-28,16.67,17.25,16.67,17.0,9400,7.81228477806685,8.08409792571404,7.81228477806685,7.96693708621094,20057.896563107,0.0,1.0
2009-04-29,17.0,17.1,16.68,17.1,1000,7.96693708621094,8.01380142201218,7.81697121164697,8.01380142201218,2133.81878330925,0.0,1.0
2009-04-30,16.99,17.0,16.965,17.0,1300,7.96225065263082,7.96693708621094,7.95053456868051,7.96693708621094,2773.96441830203,0.0,1.0
2009-05-01,16.99,16.99,16.99,16.99,0,7.96225065263082,7.96225065263082,7.96225065263082,7.96225065263082,0,0.0,1.0
2009-05-04,16.76,16.9766,16.75,16.75,319,7.85446268028796,7.95597083163345,7.84977624670784,7.84977624670784,680.688191875652,0.0,1.0
2009-05-05,16.76,16.76,16.76,16.76,0,7.85446268028796,7.85446268028796,7.85446268028796,7.85446268028796,0,0.0,1.0
2009-05-06,17.2,17.2,16.405,16.74,3252,8.06066575781342,8.06066575781342,7.68809428819356,7.84508981312771,6939.1786833217,0.0,1.0
2009-05-07,16.976,17.155,16.976,17.15,683,7.95568964561864,8.03957680670286,7.95568964561864,8.0372335899128,1457.39822900022,0.0,1.0
2009-05-08,17.31,17.31,17.1,17.1,2580,8.11221652719479,8.11221652719479,8.01380142201218,8.01380142201218,5505.25246093787,0.0,1.0
2009-05-11,17.35,17.35,17.25,17.25,1300,8.13096226151528,8.13096226151528,8.08409792571404,8.08409792571404,2773.96441830203,0.0,1.0
2009-05-12,17.35,17.35,17.35,17.35,0,8.13096226151528,8.13096226151528,8.13096226151528,8.13096226151528,0,0.0,1.0
2009-05-13,17.5,17.5,17.31,17.31,5000,8.23520166635127,8.23520166635127,8.14579090540231,8.14579090540231,10625.1192800198,0.072428,1.0
2009-05-14,17.8499,17.85,17.5,17.5,2576,8.39985864138306,8.39990569967829,8.23520166635127,8.23520166635127,5474.0614530662,0.0,1.0
2009-05-15,17.8899,17.99,17.72,17.72,1000,8.41868195947757,8.4657873130091,8.33872991587111,8.33872991587111,2125.02385600396,0.0,1.0
2009-05-18,17.89,17.89,17.89,17.89,1000,8.41872901777281,8.41872901777281,8.41872901777281,8.41872901777281,2125.02385600396,0.0,1.0
2009-05-19,17.7301,17.89,17.73,17.89,700,8.34348280368998,8.41872901777281,8.34343574539474,8.41872901777281,1487.51669920277,0.0,1.0
2009-05-20,18.43,18.43,18.0,18.0,2500,8.67284381204879,8.67284381204879,8.47049314253273,8.47049314253273,5312.5596400099,0.0,1.0
2009-05-21,18.43,18.43,18.43,18.43,0,8.67284381204879,8.67284381204879,8.67284381204879,8.67284381204879,0,0.0,1.0
2009-05-22,18.28,18.28,18.28,18.28,500,8.60225636919435,8.60225636919435,8.60225636919435,8.60225636919435,1062.51192800198,0.0,1.0
2009-05-26,18.0,18.1,18.0,18.1,300,8.47049314253273,8.51755143776903,8.47049314253273,8.51755143776903,637.507156801188,0.0,1.0
2009-05-27,17.96,17.99,17.96,17.99,200,8.45166982443822,8.4657873130091,8.45166982443822,8.4657873130091,425.004771200792,0.0,1.0
2009-05-28,17.66,18.2,17.31,18.2,2351,8.31049493872934,8.56460973300532,8.14579090540231,8.56460973300532,4995.9310854653,0.0,1.0
2009-05-29,16.55,17.46,15.57,17.46,20746,7.78814786160649,8.21637834825675,7.32697656829081,8.21637834825675,44085.7449166581,0.0,1.0
2009-06-01,16.85,16.9,16.55,16.55,5900,7.92932274731536,7.95285189493351,7.78814786160649,7.78814786160649,12537.6407504234,0.0,1.0
2009-06-02,16.918,17.48,16.85,17.48,3100,7.96132238807604,8.22579000730401,7.92932274731536,8.22579000730401,6587.57395361228,0.0,1.0
2009-06-03,17.01,17.2,16.89,17.04,2500,8.00461601969343,8.09402678064239,7.94814606540988,8.01873350826432,5312.5596400099,0.0,1.0
2009-06-04,16.8,16.8,16.15,16.15,520,7.90579359969722,7.90579359969722,7.59991468066131,7.59991468066131,1105.01240512206,0.0,1.0
2009-06-05,16.8,16.8,16.8,16.8,0,7.90579359969722,7.90579359969722,7.90579359969722,7.90579359969722,0,0.0,1.0
2009-06-08,16.4,16.6,16.4,16.6,300,7.71756041875205,7.81167700922463,7.71756041875205,7.81167700922463,637.507156801187,0.0,1.0
2009-06-09,17.46,17.5,16.6,16.7,3389,8.21637834825675,8.23520166635127,7.81167700922463,7.85873530446092,7201.70584799742,0.0,1.0
2009-06-10,17.55,18.1,17.55,18.1,846,8.25873081396941,8.51755143776903,8.25873081396941,8.51755143776903,1797.77018217935,0.0,1.0
2009-06-11,16.22,16.8,14.63,16.8,28500,7.67050212351575,7.94478641646514,6.91858483767173,7.94478641646514,60265.9372953957,0.08,1.0
2009-06-12,16.21,16.22,16.1,16.1,1300,7.66577308398214,7.67050212351575,7.61375364911243,7.61375364911243,2748.97257838647,0.0,1.0
2009-06-15,16.18,16.21,16.18,16.21,300,7.65158596538131,7.66577308398214,7.65158596538131,7.66577308398214,634.378287319955,0.0,1.0
2009-06-16,16.44,16.5,16.23,16.25,4600,7.77454099325518,7.80291523045684,7.67523116304936,7.68468924211658,9727.13373890597,0.0,1.0
2009-06-17,16.44,16.44,16.44,16.44,0,7.77454099325518,7.77454099325518,7.77454099325518,7.77454099325518,0,0.0,1.0
2009-06-18,16.54,16.54,16.54,16.54,100,7.82183138859128,7.82183138859128,7.82183138859128,7.82183138859128,211.459429106652,0.0,1.0
2009-06-19,16.98,17.35,16.58,16.58,2393,8.02990912807013,8.2048835908137,7.84074754672572,7.84074754672572,5060.22413852217,0.0,1.0
2009-06-22,17.01,17.09,17.01,17.09,1285,8.04409624667096,8.08192856293984,8.04409624667096,8.08192856293984,2717.25366402047,0.0,1.0
2009-06-23,17.01,17.01,17.01,17.01,0,8.04409624667096,8.04409624667096,8.04409624667096,8.04409624667096,0,0.0,1.0
2009-06-24,16.97,16.97,16.97,16.97,300,8.02518008853652,8.02518008853652,8.02518008853652,8.02518008853652,634.378287319955,0.0,1.0
2009-06-25,16.85,16.85,16.85,16.85,300,7.96843161413319,7.96843161413319,7.96843161413319,7.96843161413319,634.378287319955,0.0,1.0
2009-06-26,16.85,16.85,16.85,16.85,0,7.96843161413319,7.96843161413319,7.96843161413319,7.96843161413319,0,0.0,1.0
2009-06-29,16.95,17.36,16.95,17.36,3500,8.0157220094693,8.20961263034731,8.0157220094693,8.20961263034731,7401.0800187328,0.0,1.0
2009-06-30,16.83,16.86,16.12,16.12,2700,7.95897353506597,7.9731606536668,7.62321172817965,7.62321172817965,5709.4045858796,0.0,1.0
2009-07-01,17.0499,17.05,16.61,16.73,8844,8.06296511441006,8.0630124048054,7.85493466532655,7.91168313972987,18701.4719101923,0.0,1.0
2009-07-02,16.802,16.85,16.802,16.85,1100,7.94573222437187,7.96843161413319,7.94573222437187,7.96843161413319,2326.05372017317,0.0,1.0
2009-07-06,17.09,17.09,16.84,16.84,1500,8.08192856293984,8.08192856293984,7.96370257459958,7.96370257459958,3171.89143659977,0.0,1.0
2009-07-07,17.1,17.14,17.1,17.14,600,8.08665760247345,8.10557376060789,8.08665760247345,8.10557376060789,1268.75657463991,0.0,1.0
2009-07-08,17.09,17.09,17.09,17.09,300,8.08192856293984,8.08192856293984,8.08192856293984,8.08192856293984,634.378287319955,0.0,1.0
2009-07-09,17.15,17.15,17.06,17.06,1075,8.1103028001415,8.1103028001415,8.06774144433901,8.06774144433901,2273.18886289651,0.0,1.0
2009-07-10,17.12,17.15,17.0,17.15,2238,8.09611568154067,8.1103028001415,8.03936720713735,8.1103028001415,4732.46202340686,0.0,1.0
2009-07-13,17.0,17.15,16.85,17.15,12824,8.07719952340623,8.14846893096569,8.00593011584676,8.14846893096569,26990.5428692523,0.08,1.0
2009-07-14,17.038,17.11,16.52,16.91,10216,8.09525443998796,8.1294637556165,7.84913741921593,8.03443787887055,21501.5116930974,0.0,1.0
2009-07-15,17.07,17.1,16.92,17.1,2200,8.11045858026731,8.12471246177921,8.03918917270785,8.12471246177921,4630.31770994659,0.0,1.0
2009-07-16,16.7,17.05,16.64,16.96,6000,7.93466070828729,8.10095599259272,7.90615294526351,8.05819434805704,12628.1392089452,0.0,1.0
2009-07-17,17.0,17.0,16.86,16.86,2000,8.07719952340623,8.07719952340623,8.01068140968406,8.01068140968406,4209.37973631508,0.0,1.0
2009-07-20,17.0,17.0,17.0,17.0,1200,8.07719952340623,8.07719952340623,8.07719952340623,8.07719952340623,2525.62784178905,0.0,1.0
2009-07-21,16.7,17.0,16.46,17.0,6165,7.93466070828729,8.07719952340623,7.82062965619215,8.07719952340623,12975.4130371912,0.0,1.0
2009-07-22,16.72,17.0,16.71,16.71,6200,7.94416329596189,8.07719952340623,7.93941200212459,7.93941200212459,13049.0771825767,0.0,1.0
2009-07-23,16.8001,16.8101,16.8,16.81,4229,7.98222115959865,7.98697245343594,7.98217364666027,7.98692494049757,8900.73345243823,0.0,1.0
2009-07-24,16.8001,16.8001,16.8,16.8,1200,7.98222115959865,7.98222115959865,7.98217364666027,7.98217364666027,2525.62784178905,0.0,1.0
2009-07-27,16.8,16.82,16.8,16.82,1500,7.98217364666027,7.99167623433487,7.98217364666027,7.99167623433487,3157.03480223631,0.0,1.0
2009-07-28,17.0,17.0,16.12,16.12,3701,8.07719952340623,8.07719952340623,7.65908566572402,7.65908566572402,7789.45720205105,0.0,1.0
2009-07-29,16.98,16.98,16.8,16.9,926,8.06769693573163,8.06769693573163,7.98217364666027,8.02968658503325,1948.94281791388,0.0,1.0
2009-07-30,17.0,17.0,16.94,16.94,2400,8.07719952340623,8.07719952340623,8.04869176038244,8.04869176038244,5051.2556835781,0.0,1.0
2009-07-31,17.0,17.0,17.0,17.0,0,8.07719952340623,8.07719952340623,8.07719952340623,8.07719952340623,0,0.0,1.0
2009-08-03,17.0999,17.1,17.0,17.0,1000,8.12466494884083,8.12471246177921,8.07719952340623,8.07719952340623,2104.68986815754,0.0,1.0
2009-08-04,17.0999,17.0999,17.0999,17.0999,0,8.12466494884083,8.12466494884083,8.12466494884083,8.12466494884083,0,0.0,1.0
2009-08-05,16.9763,17.0863,16.9763,17.08,1000,8.06593895701183,8.11820318922211,8.06593895701183,8.11520987410461,2104.68986815754,0.0,1.0
2009-08-06,17.1463,17.15,17.1463,17.15,1840,8.1467109522459,8.14846893096569,8.1467109522459,8.14846893096569,3872.62935740987,0.0,1.0
2009-08-07,17.7,17.7,17.12,17.12,3501,8.40979009201707,8.40979009201707,8.1342150494538,8.1342150494538,7368.51922841955,0.0,1.0
2009-08-10,17.7,17.7,17.7,17.7,0,8.40979009201707,8.40979009201707,8.40979009201707,8.40979009201707,0,0.0,1.0
2009-08-11,17.7,17.7,17.7,17.7,0,8.40979009201707,8.40979009201707,8.40979009201707,8.40979009201707,0,0.0,1.0
2009-08-12,17.67,17.67,17.67,17.67,100,8.43354656120356,8.43354656120356,8.43354656120356,8.43354656120356,209.52039419912,0.08,1.0
2009-08-13,17.697,18.49,17.67,18.49,1800,8.4464331348964,8.8249165770602,8.43354656120356,8.8249165770602,3771.36709558415,0.0,1.0
2009-08-14,17.41,17.7,17.41,17.7,1000,8.30945362934657,8.44786497641783,8.30945362934657,8.44786497641783,2095.2039419912,0.0,1.0
2009-08-17,16.88,17.41,16.88,17.41,2898,8.05649496056118,8.30945362934657,8.05649496056118,8.30945362934657,6071.90102389049,0.0,1.0
2009-08-18,16.95,16.95,16.95,16.95,305,8.08990459606114,8.08990459606114,8.08990459606114,8.08990459606114,639.037202307315,0.0,1.0
2009-08-19,17.15,17.15,16.9999,17.0,1200,8.18536069748959,8.18536069748959,8.11372089336754,8.11376862141825,2514.24473038944,0.0,1.0
2009-08-20,17.15,17.15,17.15,17.15,0,8.18536069748959,8.18536069748959,8.18536069748959,8.18536069748959,0,0.0,1.0
2009-08-21,17.1,17.1,16.57,17.0,2400,8.16149667213248,8.16149667213248,7.90853800334708,8.11376862141825,5028.48946077887,0.0,1.0
2009-08-24,17.12,17.27,17.12,17.1499,1707,8.17104228227532,8.24263435834666,8.17104228227532,8.18531296943888,3576.51312897897,0.0,1.0
2009-08-25,17.249,17.3,17.14,17.22,3900,8.23261146769667,8.25695277356093,8.18058789241817,8.21877033298955,8171.29537376567,0.0,1.0
2009-08-26,17.42,17.45,17.3,17.3,4602,8.314226434418,8.32854484963226,8.25695277356093,8.25695277356093,9642.12854104348,0.0,1.0
2009-08-27,17.4874,17.5,17.2,17.42,5081,8.34639514059939,8.35240887498938,8.2092247228467,8.314226434418,10645.7312292573,0.0,1.0
2009-08-28,17.5,17.5,17.5,17.5,3200,8.35240887498938,8.35240887498938,8.35240887498938,8.35240887498938,6704.65261437183,0.0,1.0
2009-08-31,17.5,17.5,17.5,17.5,0,8.35240887498938,8.35240887498938,8.35240887498938,8.35240887498938,0,0.0,1.0
2009-09-01,17.5399,17.5399,17.33,17.5,2075,8.37145236722435,8.37145236722435,8.27127118877519,8.35240887498938,4347.54817963173,0.0,1.0
2009-09-02,17.8001,17.8001,17.59,17.59,2980,8.49564075518277,8.49564075518277,8.39536412063218,8.39536412063218,6243.70774713376,0.0,1.0
2009-09-03,17.9599,17.9599,17.8,17.95,3400,8.5719101802241,8.5719101802241,8.49559302713205,8.56718510320339,7123.69340277007,0.0,1.0
2009-09-04,17.589,18.25,17.44,17.96,4400,8.39488684012504,8.71036925534606,8.32377204456084,8.57195790827481,9218.89734476126,0.0,1.0
2009-09-08,18.07,18.1,17.54,17.54,2568,8.62445876406046,8.63877717927473,8.37150009527507,8.37150009527507,5380.48372303339,0.0,1.0
2009-09-09,17.791,17.95,17.78,17.95,2689,8.49129750256777,8.56718510320339,8.48604741698921,8.56718510320339,5634.00340001433,0.0,1.0
2009-09-10,17.791,17.791,17.791,17.791,0,8.49129750256777,8.49129750256777,8.49129750256777,8.49129750256777,0,0.0,1.0
2009-09-11,17.35,17.62,17.07,17.52,5212,8.31899923948942,8.4484591700175,8.18474449671956,8.40051104759969,10870.0815322529,0.08,1.0
2009-09-14,17.6499,17.6499,17.2999,17.37,1600,8.46279565862042,8.46279565862042,8.2949772301581,8.32858886397298,3336.93984105999,0.0,1.0
2009-09-15,17.6499,17.6499,17.6499,17.6499,0,8.46279565862042,8.46279565862042,8.46279565862042,8.46279565862042,0,0.0,1.0
2009-09-16,17.7,17.7,17.65,17.65,2400,8.48681766795174,8.48681766795174,8.46284360674284,8.46284360674284,5005.40976158999,0.0,1.0
2009-09-17,17.7,17.7,17.7,17.7,0,8.48681766795174,8.48681766795174,8.48681766795174,8.48681766795174,0,0.0,1.0
2009-09-18,17.43,17.65,17.2605,17.65,6800,8.35735773742366,8.46284360674284,8.27608566992548,8.46284360674284,14181.994324505,0.0,1.0
2009-09-21,17.1,17.35,16.9,16.93,4233,8.1991289334449,8.31899923948942,8.10323268860929,8.11761712533463,8828.29146700434,0.0,1.0
2009-09-22,17.35,17.35,17.15,17.15,1980,8.31899923948942,8.31899923948942,8.22310299465381,8.22310299465381,4129.46305331174,0.0,1.0
2009-09-23,17.41,17.65,17.06,17.38,11963,8.3477681129401,8.46284360674284,8.17994968447778,8.33338367621476,24949.8820741254,0.0,1.0
2009-09-24,17.4999,17.4999,17.29,17.37,762,8.39087347499371,8.39087347499371,8.29023036603873,8.32858886397298,1589.21759930482,0.0,1.0
2009-09-25,17.5,17.5001,17.5,17.5,2146,8.39092142311613,8.39096937123855,8.39092142311613,8.39092142311613,4475.67056182171,0.0,1.0
2009-09-28,18.1,18.1,17.65,17.65,8185,8.67861015762297,8.67861015762297,8.46284360674284,8.46284360674284,17070.5328744225,0.0,1.0
2009-09-29,18.36,18.36,17.97,18.09,6404,8.80327527590926,8.80327527590926,8.61627759847982,8.67381534538119,13356.1017138426,0.0,1.0
2009-09-30,18.233,18.48,18.22,18.48,4350,8.74238116043865,8.86081302281063,8.73614790452434,8.86081302281063,9072.30519288185,0.0,1.0
2009-10-01,18.31,18.49,18.29,18.37,1500,8.77930121470036,8.86560783505241,8.7697115902168,8.80807008815105,3128.38110099374,0.0,1.0
2009-10-02,18.31,18.31,18.31,18.31,0,8.77930121470036,8.77930121470036,8.77930121470036,8.77930121470036,0,0.0,1.0
2009-10-05,18.4205,18.44,18.29,18.29,1556,8.83228388997204,8.84163377384351,8.7697115902168,8.7697115902168,3245.17399543084,0.0,1.0
2009-10-06,18.345,18.345,18.31,18.3101,425,8.79608305754659,8.79608305754659,8.77930121470036,8.77934916282278,886.37464528156,0.0,1.0
2009-10-07,18.3,18.31,18.3,18.31,300,8.77450640245858,8.77930121470036,8.77450640245858,8.77930121470036,625.676220198748,0.0,1.0
2009-10-08,18.28,18.3,18.28,18.3,2261,8.76491677797502,8.77450640245858,8.76491677797502,8.77450640245858,4715.5131128979,0.0,1.0
2009-10-09,18.01,18.19,18.01,18.19,2400,8.63545684744694,8.72176346779899,8.63545684744694,8.72176346779899,5005.40976158999,0.0,1.0
2009-10-12,18.01,18.01,18.01,18.01,0,8.63545684744694,8.63545684744694,8.63545684744694,8.63545684744694,0,0.0,1.0
2009-10-13,18.29,18.29,18.14,18.14,1400,8.80807008815104,8.80807008815104,8.73583331870202,8.73583331870202,2907.1067491216,0.08,1.0
2009-10-14,18.3,18.3,18.25,18.26,2020,8.81288587278098,8.81288587278098,8.7888069496313,8.79362273426124,4194.53973801831,0.0,1.0
2009-10-15,18.3,18.3,18.25,18.26,1046,8.81288587278098,8.81288587278098,8.7888069496313,8.79362273426124,2172.024042558,0.0,1.0
2009-10-16,18.15,18.15,18.15,18.15,500,8.74064910333195,8.74064910333195,8.74064910333195,8.74064910333195,1038.25241040057,0.0,1.0
2009-10-19,18.2865,18.2865,18.2865,18.2865,498,8.80638456353057,8.80638456353057,8.80638456353057,8.80638456353057,1034.09940075897,0.0,1.0
2009-10-20,18.15,18.3,18.15,18.2999,1290,8.74064910333195,8.81288587278098,8.74064910333195,8.81283771493468,2678.69121883348,0.0,1.0
2009-10-21,18.15,18.15,18.15,18.15,0,8.74064910333195,8.74064910333195,8.74064910333195,8.74064910333195,0,0.0,1.0
2009-10-22,18.15,18.15,18.15,18.15,0,8.74064910333195,8.74064910333195,8.74064910333195,8.74064910333195,0,0.0,1.0
2009-10-23,18.13,18.16,18.02,18.15,3750,8.73101753407208,8.74546488796189,8.6780439031428,8.74064910333195,7786.89307800429,0.0,1.0
2009-10-26,18.35,18.35,18.165,18.165,1396,8.83696479593065,8.83696479593065,8.74787278027686,8.74787278027686,2898.8007298384,0.0,1.0
2009-10-27,18.35,18.35,18.35,18.35,0,8.83696479593065,8.83696479593065,8.83696479593065,8.83696479593065,0,0.0,1.0
2009-10-28,18.35,18.35,18.35,18.35,0,8.83696479593065,8.83696479593065,8.83696479593065,8.83696479593065,0,0.0,1.0
2009-10-29,17.715,18.21,17.67,18.21,7290,8.53116247192978,8.76954381111157,8.50949144109508,8.76954381111157,15137.7201436403,0.0,1.0
2009-10-30,17.426,17.7,17.33,17.68,2475,8.39198629612466,8.52393879498488,8.34575476367729,8.51430722572501,5139.34943148283,0.0,1.0
2009-11-02,17.45,17.72,17.39,17.4,3002,8.40354417923651,8.53357036424475,8.3746494714569,8.37946525608683,6233.66747204503,0.0,1.0
2009-11-03,17.45,17.45,17.45,17.45,0,8.40354417923651,8.40354417923651,8.40354417923651,8.40354417923651,0,0.0,1.0
2009-11-04,17.45,17.45,17.45,17.45,100,8.40354417923651,8.40354417923651,8.40354417923651,8.40354417923651,207.650482080114,0.0,1.0
2009-11-05,17.59,17.59,17.5,17.5,13222,8.4709651640556,8.4709651640556,8.42762310238618,8.42762310238618,27455.5467406327,0.0,1.0
2009-11-06,18.31,18.4976,17.34,17.42,12135,8.81770165741091,8.90804577706849,8.35057054830722,8.3890968253467,25198.3860004219,0.0,1.0
2009-11-09,18.31,18.31,18.31,18.31,0,8.81770165741091,8.81770165741091,8.81770165741091,8.81770165741091,0,0.0,1.0
2009-11-10,19.0,19.15,19.0,19.15,1200,9.18851707391591,9.26105799818366,9.18851707391591,9.26105799818366,2481.35796196363,0.08,1.0
2009-11-11,18.62,18.85,18.42,18.42,1000,9.00474673243759,9.11597614964815,8.90802550008058,8.90802550008058,2067.79830163636,0.0,1.0
2009-11-12,18.617,18.62,18.617,18.62,945,9.00329591395223,9.00474673243759,9.00329591395223,9.00474673243759,1954.06939504636,0.0,1.0
2009-11-13,18.45,18.6201,18.4048,18.45,2800,8.92253368493413,9.00479509305377,8.90067468642145,8.92253368493413,5789.83524458181,0.0,1.0
2009-11-16,18.36,18.46,18.36,18.4,1300,8.87900913037348,8.92736974655198,8.87900913037348,8.89835337684488,2688.13779212727,0.0,1.0
2009-11-17,17.62,18.37,17.62,18.37,2020,8.52114057065254,8.88384519199133,8.52114057065254,8.88384519199133,4176.95256930545,0.0,1.0
2009-11-18,17.735,17.75,17.735,17.75,515,8.57675527925782,8.5840093716846,8.57675527925782,8.5840093716846,1064.91612534273,0.0,1.0
2009-11-19,17.38,17.5,17.38,17.5,500,8.40507509182413,8.46310783123833,8.40507509182413,8.46310783123833,1033.89915081818,0.0,1.0
2009-11-20,17.46,17.46,17.2664,17.38,2900,8.44376358476693,8.44376358476693,8.35013743184535,8.40507509182413,5996.61507474544,0.0,1.0
2009-11-23,16.85,17.37,16.68,17.37,5769,8.14876382607805,8.40023903020628,8.0665507785746,8.40023903020628,11929.1284021402,0.0,1.0
2009-11-24,17.3,17.3,16.9,16.9,3400,8.36638659888133,8.36638659888133,8.17294413416731,8.17294413416731,7030.51422556362,0.0,1.0
2009-11-25,17.264,17.28,17.228,17.28,2289,8.34897677705706,8.35671447564562,8.3315669552328,8.35671447564562,4733.19031244563,0.0,1.0
2009-11-27,17.11,17.11,17.11,17.11,100,8.27450142814217,8.27450142814217,8.27450142814217,8.27450142814217,206.779830163636,0.0,1.0
2009-11-30,17.28,17.28,17.17,17.17,2529,8.35671447564562,8.35671447564562,8.30351779784927,8.30351779784927,5229.46190483835,0.0,1.0
2009-12-01,17.5225,18.0,17.2899,17.29,2440,8.4739889698785,8.70491091213086,8.3615021766473,8.36155053726347,5045.42785599272,0.0,1.0
2009-12-02,17.885,18.0,17.72,17.72,2828,8.64929620352558,8.70491091213086,8.56950118683104,8.56950118683104,5847.73359702762,0.0,1.0
2009-12-03,18.608,18.74,18.24,18.24,2000,8.99894345849617,9.06277947185179,8.82097639095927,8.82097639095927,4135.59660327272,0.0,1.0
2009-12-04,18.74,18.75,18.55,18.55,1775,9.06277947185179,9.06761553346964,8.97089430111263,8.97089430111263,3670.34198540454,0.0,1.0
2009-12-07,18.848,18.9,18.6,18.6,952,9.11500893732458,9.1401564577374,8.99507460920189,8.99507460920189,1968.54398315781,0.0,1.0
2009-12-08,18.16,18.89,17.33,17.33,6933,8.78228789801647,9.13532039611955,8.38089478373488,8.38089478373488,14336.0456252449,0.0,1.0
2009-12-09,18.3199,18.32,18.1599,18.22,2500,8.8596165232859,8.85966488390207,8.78223953740029,8.81130426772357,5169.49575409089,0.0,1.0
2009-12-10,18.3199,18.3199,18.3199,18.3199,0,8.8596165232859,8.8596165232859,8.8596165232859,8.8596165232859,0,0.0,1.0
2009-12-11,17.7843,18.03,17.7843,18.03,700,8.76827927832804,8.88941793538427,8.76827927832804,8.88941793538427,1419.77799803542,0.346733,1.0
2009-12-14,18.29,18.45,18.29,18.45,2240,9.01760699047024,9.09649256283083,9.01760699047024,9.09649256283083,4543.28959371333,0.0,1.0
2009-12-15,18.4501,18.7,18.2799,18.2864,3251,9.09654186631355,9.21975126964425,9.01262733871497,9.01583206509212,6593.85467373305,0.0,1.0
2009-12-16,18.6,18.6,18.6,18.6,2041,9.17044778691888,9.17044778691888,9.17044778691888,9.17044778691888,4139.66699141469,0.0,1.0
2009-12-17,18.5,18.5,18.5,18.5,200,9.12114430419351,9.12114430419351,9.12114430419351,9.12114430419351,405.650856581547,0.0,1.0
2009-12-18,18.5198,18.5198,18.5,18.5,909,9.13090639377314,9.13090639377314,9.12114430419351,9.12114430419351,1843.68314316313,0.0,1.0
2009-12-21,18.4635,18.6,18.45,18.6,800,9.10314853299875,9.17044778691888,9.09649256283083,9.17044778691888,1622.60342632619,0.0,1.0
2009-12-22,18.6,18.6,18.6,18.6,200,9.17044778691888,9.17044778691888,9.17044778691888,9.17044778691888,405.650856581548,0.0,1.0
2009-12-23,18.46,18.59,18.2,18.59,1050,9.10142291110337,9.16551743864635,8.9732338560174,9.16551743864635,2129.66699705312,0.0,1.0
2009-12-24,18.46,18.46,18.46,18.46,0,9.10142291110337,9.10142291110337,9.10142291110337,9.10142291110337,0,0.0,1.0
2009-12-28,18.0,18.2501,17.72,18.2301,9720,8.87462689056666,8.99793490086281,8.73657713893562,8.98807420431774,19714.6316298632,0.0,1.0
2009-12-29,17.72,17.96,17.72,17.96,500,8.73657713893562,8.85490549747652,8.73657713893562,8.85490549747652,1014.12714145387,0.0,1.0
2009-12-30,17.77,17.77,17.75,17.75,600,8.76122888029831,8.76122888029831,8.75136818375324,8.75136818375324,1216.95256974464,0.0,1.0
2009-12-31,18.07,18.07,17.92,17.92,200,8.90913932847442,8.90913932847442,8.83518410438637,8.83518410438637,405.650856581547,0.0,1.0
2010-01-04,18.6,18.6,18.22,18.22,2519,9.17044778691888,9.17044778691888,8.98309455256248,8.98309455256248,5109.17253864459,0.0,1.0
2010-01-05,18.6,18.6,18.6,18.6,0,9.17044778691888,9.17044778691888,9.17044778691888,9.17044778691888,0,0.0,1.0
2010-01-06,18.6,18.6,18.6,18.6,0,9.17044778691888,9.17044778691888,9.17044778691888,9.17044778691888,0,0.0,1.0
2010-01-07,18.6,18.6,18.6,18.6,0,9.17044778691888,9.17044778691888,9.17044778691888,9.17044778691888,0,0.0,1.0
2010-01-08,18.6,18.6,18.6,18.6,0,9.17044778691888,9.17044778691888,9.17044778691888,9.17044778691888,0,0.0,1.0
2010-01-11,18.6,18.6,18.58,18.6,1600,9.17044778691888,9.17044778691888,9.16058709037381,9.17044778691888,3245.20685265238,0.0,1.0
2010-01-12,18.6,18.6,18.6,18.6,0,9.17044778691888,9.17044778691888,9.17044778691888,9.17044778691888,0,0.0,1.0
2010-01-13,18.48,18.5,18.48,18.5,200,9.15072639382874,9.16062977737184,9.15072639382874,9.16062977737184,403.902361510075,0.08,1.0
2010-01-14,18.48,18.48,18.48,18.48,0,9.15072639382874,9.15072639382874,9.15072639382874,9.15072639382874,0,0.0,1.0
2010-01-15,18.465,18.4913,18.3,18.38,803,9.14329885617141,9.15632180553059,9.06159594194079,9.10120947611321,1621.66798146295,0.0,1.0
2010-01-19,18.7,18.7,18.21,18.37,3950,9.25966361280289,9.25966361280289,9.01703071599682,9.09625778434166,7977.07163982398,0.0,1.0
2010-01-20,18.9501,19.18,18.74,18.74,4500,9.38350542400941,9.4973448178374,9.2794703798891,9.2794703798891,9087.80313397669,0.0,1.0
2010-01-21,18.74,18.98,18.5198,18.97,3000,9.2794703798891,9.39831098240635,9.17043412707952,9.3933592906348,6058.53542265112,0.0,1.0
2010-01-22,18.506,18.73,18.506,18.73,1000,9.16360079243477,9.27451868811755,9.16360079243477,9.27451868811755,2019.51180755038,0.0,1.0
2010-01-25,18.595,18.595,18.595,18.595,140,9.20767084920159,9.20767084920159,9.20767084920159,9.20767084920159,282.731653057052,0.0,1.0
2010-01-26,18.6594,18.6594,18.6594,18.6594,500,9.23955974421039,9.23955974421039,9.23955974421039,9.23955974421039,1009.75590377519,0.0,1.0
2010-01-27,18.6001,19.81,18.6,19.81,3467,9.21019621200508,9.8093013994452,9.21014669508737,9.8093013994452,7001.64743677715,0.0,1.0
2010-01-28,18.6,18.6,18.6,18.6,100,9.21014669508737,9.21014669508737,9.21014669508737,9.21014669508737,201.951180755037,0.0,1.0
2010-01-29,18.55,18.55,18.55,18.55,200,9.1853882362296,9.1853882362296,9.1853882362296,9.1853882362296,403.902361510075,0.0,1.0
2010-02-01,18.19,18.58,18.17,18.58,3700,9.00712733245372,9.20024331154426,8.99722394891061,9.20024331154426,7472.19368793639,0.0,1.0
2010-02-02,18.16,18.24,18.16,18.24,900,8.99227225713906,9.03188579131148,8.99227225713906,9.03188579131148,1817.56062679534,0.0,1.0
2010-02-03,18.16,18.2,18.16,18.2,960,8.99227225713906,9.01207902422527,8.99227225713906,9.01207902422527,1938.73133524836,0.0,1.0
2010-02-04,18.26,18.26,18.16,18.16,400,9.04178917485459,9.04178917485459,8.99227225713906,8.99227225713906,807.80472302015,0.0,1.0
2010-02-05,18.354,18.37,18.121,18.26,2600,9.08833507750718,9.09625778434166,8.97296065923001,9.04178917485459,5250.73069963097,0.0,1.0
2010-02-08,18.58,18.65,18.38,18.38,1175,9.20024331154426,9.23490515394512,9.10120947611321,9.10120947611321,2372.92637387169,0.0,1.0
2010-02-09,18.58,18.58,18.58,18.58,0,9.20024331154426,9.20024331154426,9.20024331154426,9.20024331154426,0,0.0,1.0
2010-02-10,18.79,18.79,18.72,18.79,600,9.34384237291928,9.34384237291928,9.30903295481899,9.34384237291928,1206.57001156984,0.08,1.0
2010-02-11,18.77,18.77,18.67,18.67,400,9.33389682489062,9.33389682489062,9.28416908474736,9.28416908474736,804.380007713229,0.0,1.0
2010-02-12,18.31,18.57,18.31,18.57,2100,9.10514922023161,9.2344413446041,9.10514922023161,9.2344413446041,4222.99504049445,0.0,1.0
2010-02-16,18.3999,18.4,18.32,18.32,600,9.14985445862041,9.14990418636055,9.11012199424594,9.11012199424594,1206.57001156984,0.0,1.0
2010-02-17,18.46,18.46,18.46,18.46,200,9.17974083044651,9.17974083044651,9.17974083044651,9.17974083044651,402.190003856614,0.0,1.0
2010-02-18,18.8,19.11,18.61,18.62,1800,9.3488151469336,9.50297114137772,9.2543324406614,9.25930521467573,3619.71003470953,0.0,1.0
2010-02-19,18.75,18.75,18.75,18.75,200,9.32395127686197,9.32395127686197,9.32395127686197,9.32395127686197,402.190003856614,0.0,1.0
2010-02-22,19.01,19.01,19.0,19.0,2700,9.45324340123446,9.45324340123446,9.44827062722013,9.44827062722013,5429.56505206429,0.0,1.0
2010-02-23,19.009,19.01,18.8,19.0,900,9.45274612383303,9.45324340123446,9.3488151469336,9.44827062722013,1809.85501735476,0.0,1.0
2010-02-24,19.13,19.13,19.13,19.13,100,9.51291668940637,9.51291668940637,9.51291668940637,9.51291668940637,201.095001928307,0.0,1.0
2010-02-25,19.13,19.13,19.13,19.13,0,9.51291668940637,9.51291668940637,9.51291668940637,9.51291668940637,0,0.0,1.0
2010-02-26,19.2,19.2,19.19,19.19,400,9.54772610750666,9.54772610750666,9.54275333349233,9.54275333349233,804.380007713228,0.0,1.0
2010-03-01,19.07,19.07,19.05,19.05,200,9.48308004532042,9.48308004532042,9.47313449729176,9.47313449729176,402.190003856614,0.0,1.0
2010-03-02,19.371,19.49,19.21,19.48,1900,9.63276054315164,9.69193655392212,9.55269888152099,9.6869637799078,3820.80503663784,0.0,1.0
2010-03-03,19.29,19.37,18.79,19.37,10022,9.5924810736356,9.63226326575021,9.34384237291928,9.63226326575021,20153.7410932549,0.0,1.0
2010-03-04,19.0699,19.2,19.0699,19.2,925,9.48303031758027,9.54772610750666,9.48303031758027,9.54772610750666,1860.12876783684,0.0,1.0
2010-03-05,19.1901,19.39,19.19,19.2399,2800,9.54280306123248,9.64220881377886,9.54275333349233,9.56756747582382,5630.6600539926,0.0,1.0
2010-03-08,19.0901,19.19,19.09,19.19,700,9.49307532108921,9.54275333349233,9.49302559334907,9.54275333349233,1407.66501349815,0.0,1.0
2010-03-09,18.75,19.09,18.66,19.09,8334,9.32395127686197,9.49302559334907,9.27919631073303,9.49302559334907,16759.2574607051,0.0,1.0
2010-03-10,18.75,18.75,18.75,18.75,0,9.32395127686197,9.32395127686197,9.32395127686197,9.32395127686197,0,0.0,1.0
2010-03-11,18.83,18.83,18.83,18.83,0,9.40351566109119,9.40351566109119,9.40351566109119,9.40351566109119,0,0.08,1.0
2010-03-12,18.9,18.91,18.9,18.91,400,9.43847296838149,9.44346686942297,9.43847296838149,9.44346686942297,800.977025131682,0.0,1.0
2010-03-15,18.8501,18.98,18.8501,18.95,1223,9.41355340218455,9.47842417671327,9.41355340218455,9.46344247358885,2448.98725434012,0.0,1.0
2010-03-16,18.614,18.82,18.5,18.82,6918,9.2956473985954,9.39852176004972,9.23871692672263,9.39852176004972,13852.8976496524,0.0,1.0
2010-03-17,18.44,18.56,18.44,18.56,1000,9.2087535204738,9.26868033297146,9.2087535204738,9.26868033297146,2002.4425628292,0.0,1.0
2010-03-18,18.5,18.55,18.5,18.5,2100,9.23871692672263,9.26368643192998,9.23871692672263,9.23871692672263,4205.12938194133,0.0,1.0
2010-03-19,18.96,19.16,17.97,17.97,15092,9.46843637463033,9.56831439545976,8.97404017152463,8.97404017152463,30220.8631582183,0.0,1.0
2010-03-22,19.045,19.045,19.045,19.045,125,9.51088453348284,9.51088453348284,9.51088453348284,9.51088453348284,250.30532035365,0.0,1.0
2010-03-23,18.73,18.94,18.72,18.94,3720,9.35357665067648,9.45844857254738,9.348582749635,9.45844857254738,7449.08633372463,0.0,1.0
2010-03-24,18.65,18.67,18.6,18.61,28541,9.3136254423447,9.32361324442765,9.28865593713734,9.29364983817882,57151.7131857083,0.0,1.0
2010-03-25,18.65,18.65,18.65,18.65,0,9.3136254423447,9.3136254423447,9.3136254423447,9.3136254423447,0,0.0,1.0
2010-03-26,18.51,18.56,18.5,18.56,2370,9.2437108277641,9.26868033297146,9.23871692672263,9.26868033297146,4745.78887390521,0.0,1.0
2010-03-29,18.5,18.51,18.5,18.51,900,9.23871692672263,9.2437108277641,9.23871692672263,9.2437108277641,1802.19830654628,0.0,1.0
2010-03-30,18.28,18.44,18.28,18.44,8400,9.12885110381025,9.2087535204738,9.12885110381025,9.2087535204738,16820.5175277653,0.0,1.0
2010-03-31,18.3099,18.31,18.3,18.31,550,9.14378286792425,9.14383280693466,9.13883890589319,9.14383280693466,1101.34340955606,0.0,1.0
2010-04-01,18.25,18.4444,18.25,18.4444,3700,9.11386940068583,9.21095083693205,9.11386940068583,9.21095083693205,7409.03748246806,0.0,1.0
2010-04-05,18.2,18.2501,18.2,18.25,3870,9.08889989547848,9.11391933969625,9.08889989547848,9.11386940068583,7749.45271814901,0.0,1.0
2010-04-06,18.15,18.27,18.09,18.25,2200,9.06393039027112,9.12385720276878,9.03396698402229,9.11386940068583,4405.37363822425,0.0,1.0
2010-04-07,17.76,18.08,17.62,18.08,6271,8.86916824965372,9.02897308298082,8.79925363507312,9.02897308298082,12557.3173115019,0.0,1.0
2010-04-08,17.98,17.98,17.77,17.77,6250,8.9790340725661,8.9790340725661,8.87416215069519,8.87416215069519,12515.2660176825,0.0,1.0
2010-04-09,17.94,17.98,17.55,17.98,9505,8.95905846840021,8.9790340725661,8.76429632778282,8.9790340725661,19033.2165596916,0.0,1.0
2010-04-12,17.94,17.94,17.94,17.94,0,8.95905846840021,8.95905846840021,8.95905846840021,8.95905846840021,0,0.0,1.0
2010-04-13,17.685,17.77,17.58,17.58,2550,8.87166520017445,8.91430537783998,8.8189920395288,8.8189920395288,5083.23397946907,0.08,1.0
2010-04-14,18.17,18.17,17.77,17.77,10600,9.11496503744246,9.11496503744246,8.91430537783998,8.91430537783998,21130.3059538714,0.0,1.0
2010-04-15,18.32,18.32,18.3199,18.32,1225,9.19021240979339,9.19021240979339,9.19016224487849,9.19021240979339,2441.94573523514,0.0,1.0
2010-04-16,18.35,18.4,18.2,18.31,4370,9.20526188426357,9.23034434171388,9.13001451191264,9.18519591830332,8711.26764324699,0.0,1.0
2010-04-19,18.5,18.594,18.31,18.45,7900,9.2805092566145,9.32766427662108,9.18519591830332,9.25542679916419,15748.0582109042,0.0,1.0
2010-04-20,18.6,18.6,18.37,18.45,2400,9.33067417151512,9.33067417151512,9.2152948672437,9.25542679916419,4784.22021597088,0.0,1.0
2010-04-21,18.9167,19.13,18.75,18.75,9080,9.48954645700538,9.5965482204884,9.40592154386605,9.40592154386605,18100.2998170898,0.0,1.0
2010-04-22,18.9,18.9,18.9,18.9,100,9.48116891621697,9.48116891621697,9.48116891621697,9.48116891621697,199.342508998787,0.0,1.0
2010-04-23,19.0,19.15,18.8,18.8,4418,9.53133383111759,9.60658120346852,9.43100400131636,9.43100400131636,8806.9520475664,0.0,1.0
2010-04-26,18.79,18.939,18.68,18.939,1180,9.42598750982629,9.50073323302822,9.37080610343561,9.50073323302822,2352.24160618569,0.0,1.0
2010-04-27,18.68,19.18,18.68,18.75,7529,9.37080610343561,9.62163067793871,9.37080610343561,9.40592154386605,15008.4975025187,0.0,1.0
2010-04-28,19.0,19.4,18.77,18.77,7100,9.53133383111759,9.73199349072007,9.41595452684617,9.41595452684617,14153.3181389139,0.0,1.0
2010-04-29,19.35,19.35,19.15,19.15,700,9.70691103326976,9.70691103326976,9.60658120346852,9.60658120346852,1395.39756299151,0.0,1.0
2010-04-30,19.12,19.2,19.1,19.2,3100,9.59153172899834,9.63166366091883,9.58149874601821,9.63166366091883,6179.61777896239,0.0,1.0
2010-05-03,19.0018,19.08,19.0018,19.08,200,9.5322367995858,9.57146576303809,9.5322367995858,9.57146576303809,398.685017997574,0.0,1.0
2010-05-04,18.95,19.1,18.68,19.08,5890,9.50625137366728,9.58149874601821,9.37080610343561,9.57146576303809,11741.2737800285,0.0,1.0
2010-05-05,18.95,19.12,18.95,19.1,1600,9.50625137366728,9.59153172899834,9.50625137366728,9.58149874601821,3189.48014398059,0.0,1.0
2010-05-06,18.95,18.95,18.95,18.95,0,9.50625137366728,9.50625137366728,9.50625137366728,9.50625137366728,0,0.0,1.0
2010-05-07,18.56,18.87,17.06,17.06,2754,9.31060820555487,9.46611944174679,8.55813448204559,8.55813448204559,5489.89269782659,0.0,1.0
2010-05-10,18.51,18.56,18.51,18.56,730,9.28552574810456,9.31060820555487,9.28552574810456,9.31060820555487,1455.20031569114,0.0,1.0
2010-05-11,18.51,18.51,18.51,18.51,0,9.28552574810456,9.28552574810456,9.28552574810456,9.28552574810456,0,0.0,1.0
2010-05-12,18.842,18.95,18.77,18.77,9127,9.49220519749511,9.54661333682902,9.45593310460584,9.45593310460584,18117.0687339736,0.08,1.0
2010-05-13,18.842,18.842,18.842,18.842,0,9.49220519749511,9.49220519749511,9.49220519749511,9.49220519749511,0,0.0,1.0
2010-05-14,18.83,18.83,18.67,18.77,700,9.48615984868023,9.48615984868023,9.40555519781518,9.45593310460584,1389.49798551348,0.0,1.0
2010-05-17,18.67,18.67,18.67,18.67,200,9.40555519781518,9.40555519781518,9.40555519781518,9.40555519781518,396.999424432422,0.0,1.0
2010-05-18,18.85,18.87,18.43,18.65,5800,9.49623543003836,9.50631101139649,9.28464822151761,9.39547961645705,11512.9833085402,0.0,1.0
2010-05-19,18.85,19.44,18.7,19.44,2400,9.49623543003836,9.79346508010322,9.42066856985238,9.79346508010322,4763.99309318906,0.0,1.0
2010-05-20,19.03,19.04,18.8499,18.85,10598,9.58691566226154,9.5919534529406,9.49618505213157,9.49623543003836,21036.999500674,0.0,1.0
2010-05-21,19.1,19.1,19.0,19.0,1600,9.622180197015,9.622180197015,9.57180229022434,9.57180229022434,3175.99539545937,0.0,1.0
2010-05-24,19.08,19.08,18.95,18.97,700,9.61210461565687,9.61210461565687,9.54661333682902,9.55668891818715,1389.49798551348,0.0,1.0
2010-05-25,18.85,18.94,18.85,18.94,700,9.49623543003836,9.54157554614995,9.49623543003836,9.54157554614995,1389.49798551348,0.0,1.0
2010-05-26,19.1,19.78,18.98,19.0,5328,9.622180197015,9.96474996319145,9.56172670886621,9.57180229022434,10576.0646668797,0.0,1.0
2010-05-27,19.13,19.43,19.01,19.05,5400,9.63729356905219,9.78842728942416,9.57684008090341,9.59699124361967,10718.9844596754,0.0,1.0
2010-05-28,19.27,19.45,19.0,19.0,1300,9.70782263855911,9.79850287078229,9.57180229022434,9.57180229022434,2580.49625881074,0.0,1.0
2010-06-01,19.851,20.01,19.49,19.49,5854,10.0005182770128,10.08061914881,9.81865403349855,9.81865403349855,11620.173153137,0.0,1.0
2010-06-02,19.9991,20.0,19.99,20.0,1500,10.0751279569698,10.0755813581309,10.0705435674518,10.0755813581309,2977.49568324315,0.0,1.0
2010-06-03,20.0,20.0,19.95,20.0,1400,10.0755813581309,10.0755813581309,10.0503924047356,10.0755813581309,2778.99597102695,0.0,1.0
2010-06-04,19.78,20.3,19.78,20.15,1600,9.96474996319145,10.2267150785029,9.96474996319145,10.1511482183169,3175.99539545937,0.0,1.0
2010-06-07,19.58,19.78,19.58,19.78,2500,9.86399414961014,9.96474996319145,9.86399414961014,9.96474996319145,4962.49280540527,0.0,1.0
2010-06-08,19.15,20.03,19.15,20.03,4950,9.64736915041033,10.0906947301681,9.64736915041033,10.0906947301681,9825.73575470243,0.0,1.0
2010-06-09,19.15,19.3,19.15,19.3,1000,9.64736915041033,9.72293601059631,9.64736915041033,9.72293601059631,1984.99712216211,0.0,1.0
2010-06-10,19.3,19.3,19.01,19.15,1950,9.72293601059631,9.72293601059631,9.57684008090341,9.64736915041033,3870.74438821611,0.0,1.0
2010-06-11,19.5,19.5,19.37,19.37,213,9.864749818212,9.864749818212,9.79898481942392,9.79898481942392,421.044636360867,0.0815,1.0
2010-06-14,19.5,19.5,19.5,19.5,0,9.864749818212,9.864749818212,9.864749818212,9.864749818212,0,0.0,1.0
2010-06-15,19.45,19.45,19.45,19.45,200,9.83945558790889,9.83945558790889,9.83945558790889,9.83945558790889,395.34707639518,0.0,1.0
2010-06-16,19.45,19.45,19.45,19.45,0,9.83945558790889,9.83945558790889,9.83945558790889,9.83945558790889,0,0.0,1.0
2010-06-17,19.3993,19.4,19.1,19.4,3195,9.81380723838154,9.81416135760578,9.66239597578714,9.81416135760578,6315.66954541301,0.0,1.0
2010-06-18,19.74,19.75,19.42,19.42,2650,9.98616212366692,9.99122096972754,9.82427904972703,9.82427904972703,5238.34876223614,0.0,1.0
2010-06-21,20.2,20.33,20.05,20.05,5000,10.2188690424555,10.2846340412436,10.1429863515462,10.1429863515462,9883.67690987951,0.0,1.0
2010-06-22,19.67,20.46,19.65,20.25,8825,9.95075020124257,10.3503990400317,9.94063250912132,10.2441632727586,17444.6897459373,0.0,1.0
2010-06-23,19.45,19.61,19.3,19.61,1600,9.83945558790889,9.92039712487884,9.76357289699957,9.92039712487884,3162.77661116144,0.0,1.0
2010-06-24,19.3601,19.4599,19.36,19.45,1459,9.7939765618239,9.84446384550891,9.7939259733633,9.83945558790889,2884.05692230284,0.0,1.0
2010-06-25,19.36,19.36,19.36,19.36,800,9.7939259733633,9.7939259733633,9.7939259733633,9.7939259733633,1581.38830558072,0.0,1.0
2010-06-28,19.33,19.35,19.33,19.35,700,9.77874943518143,9.78886712730268,9.77874943518143,9.78886712730268,1383.71476738313,0.0,1.0
2010-06-29,19.25,19.33,19.25,19.33,800,9.73827866669646,9.77874943518143,9.73827866669646,9.77874943518143,1581.38830558072,0.0,1.0
2010-06-30,19.104,19.36,19.05,19.25,10380,9.66441951421139,9.7939259733633,9.63710174548403,9.73827866669646,20518.5132649098,0.0,1.0
2010-07-01,19.09,19.09,19.09,19.09,200,9.65733712972652,9.65733712972652,9.65733712972652,9.65733712972652,395.34707639518,0.0,1.0
2010-07-02,19.01,19.01,19.01,19.01,200,9.61686636124155,9.61686636124155,9.61686636124155,9.61686636124155,395.34707639518,0.0,1.0
2010-07-06,18.82,19.01,18.82,19.0,1606,9.52074828608973,9.61686636124155,9.52074828608973,9.61180751518092,3174.6370234533,0.0,1.0
2010-07-07,18.9999,18.9999,18.9,18.9,900,9.61175692672032,9.61175692672032,9.56121905457471,9.56121905457471,1779.06184377831,0.0,1.0
2010-07-08,19.0,19.0,19.0,19.0,200,9.61180751518092,9.61180751518092,9.61180751518092,9.61180751518092,395.34707639518,0.0,1.0
2010-07-09,19.14,19.14,19.07,19.07,200,9.68263136002962,9.68263136002962,9.64721943760527,9.64721943760527,395.34707639518,0.0,1.0
2010-07-12,19.13,19.14,19.13,19.14,1000,9.677572513969,9.68263136002962,9.677572513969,9.68263136002962,1976.7353819759,0.0,1.0
2010-07-13,19.13,19.13,19.13,19.13,100,9.71880210936306,9.71880210936306,9.71880210936306,9.71880210936306,196.834957484835,0.0815,1.0
2010-07-14,19.13,19.13,19.13,19.13,200,9.71880210936306,9.71880210936306,9.71880210936306,9.71880210936306,393.669914969669,0.0,1.0
2010-07-15,19.26,19.26,19.26,19.26,200,9.78484728836031,9.78484728836031,9.78484728836031,9.78484728836031,393.669914969669,0.0,1.0
2010-07-16,18.76,19.23,18.75,19.23,3940,9.53082736914015,9.7696060932071,9.52574697075575,9.7696060932071,7755.29732490249,0.0,1.0
2010-07-19,18.75,18.76,18.75,18.76,2300,9.52574697075575,9.53082736914015,9.52574697075575,9.53082736914015,4527.2040221512,0.0,1.0
2010-07-20,18.7,18.77,18.7,18.77,460,9.50034497883373,9.53590776752456,9.50034497883373,9.53590776752456,905.440804430239,0.0,1.0
2010-07-21,18.5543,18.75,18.5543,18.75,2500,9.42632357437298,9.52574697075575,9.42632357437298,9.52574697075575,4920.87393712087,0.0,1.0
2010-07-22,18.47,18.5,18.47,18.5,1300,9.38349581599246,9.39873701114567,9.38349581599246,9.39873701114567,2558.85444730285,0.0,1.0
2010-07-23,18.54,18.54,18.45,18.54,3678,9.41905860468328,9.41905860468328,9.37333501922366,9.41905860468328,7239.58973629222,0.0,1.0
2010-07-26,18.54,18.54,18.54,18.54,0,9.41905860468328,9.41905860468328,9.41905860468328,9.41905860468328,0,0.0,1.0
2010-07-27,18.54,18.54,18.54,18.54,0,9.41905860468328,9.41905860468328,9.41905860468328,9.41905860468328,0,0.0,1.0
2010-07-28,18.42,18.47,18.42,18.46,2400,9.35809382407045,9.38349581599246,9.35809382407045,9.37841541760806,4724.03897963603,0.0,1.0
2010-07-29,18.452,18.452,18.42,18.42,1736,9.37435109890054,9.37435109890054,9.35809382407045,9.35809382407045,3417.05486193673,0.0,1.0
2010-07-30,18.7,18.7,18.46,18.46,2300,9.50034497883373,9.50034497883373,9.37841541760806,9.37841541760806,4527.2040221512,0.0,1.0
2010-08-02,18.81,19.05,18.7,18.7,2568,9.55622936106217,9.67815892228784,9.50034497883373,9.50034497883373,5054.72170821055,0.0,1.0
2010-08-03,18.65,18.8,18.55,18.56,400,9.47494298691172,9.55114896267776,9.42413900306769,9.42921940145209,787.339829939338,0.0,1.0
2010-08-04,18.85,18.85,18.6999,18.6999,4999,9.57655095459978,9.57655095459978,9.50029417484989,9.50029417484989,9839.77952466688,0.0,1.0
2010-08-05,18.88,19.1,18.84,18.85,3300,9.59179214975299,9.70356091420986,9.57147055621538,9.57655095459978,6495.55359699954,0.0,1.0
2010-08-06,19.5,19.5,19.13,19.13,10221,9.90677684958598,9.90677684958598,9.71880210936306,9.71880210936306,20118.5010045249,0.0,1.0
2010-08-09,19.5,19.5,19.5,19.5,0,9.90677684958598,9.90677684958598,9.90677684958598,9.90677684958598,0,0.0,1.0
2010-08-10,19.03,19.25,18.78,19.25,1000,9.66799812551904,9.7797668899759,9.54098816590896,9.7797668899759,1968.34957484835,0.0,1.0
2010-08-11,19.4,19.56,19.0,19.0,5862,9.85597286574195,9.9372592398924,9.65275693036583,9.65275693036583,11538.465207761,0.0,1.0
2010-08-12,19.6,19.6,19.31,19.31,2100,9.99898608026289,9.99898608026289,9.85104189846309,9.85104189846309,4116.41737168193,0.0815,1.0
2010-08-13,19.26,19.8,19.09,19.8,3089,9.82553428091139,10.1010165504697,9.73880838123564,10.1010165504697,6055.05393386928,0.0,1.0
2010-08-16,19.01,19.09,19.01,19.09,1000,9.69799619315294,9.73880838123564,9.69799619315294,9.73880838123564,1960.19874841997,0.0,1.0
2010-08-17,19.27,19.27,19.18,19.2,2300,9.83063580442173,9.83063580442173,9.78472209282869,9.79492513984937,4508.45712136593,0.0,1.0
2010-08-18,19.026,19.3901,19.0,19.3159,8659,9.70615863076948,9.89190510178089,9.6928946696426,9.85405179733418,16973.3609625685,0.0,1.0
2010-08-19,19.04,19.04,19.04,19.04,1000,9.71330076368395,9.71330076368395,9.71330076368395,9.71330076368395,1960.19874841997,0.0,1.0
2010-08-20,19.15,19.17,19.08,19.08,2881,9.76941752229767,9.77962056931835,9.73370685772531,9.73370685772531,5647.33259419793,0.0,1.0
2010-08-23,19.015,19.25,19.015,19.25,5758,9.70054695490811,9.82043275740106,9.70054695490811,9.82043275740106,11286.8243934022,0.0,1.0
2010-08-24,18.9,18.97,18.9,18.97,900,9.64187943453922,9.67759009911159,9.64187943453922,9.67759009911159,1764.17887357797,0.0,1.0
2010-08-25,18.76,18.81,18.76,18.81,1408,9.57045810539448,9.59596572294617,9.57045810539448,9.59596572294617,2759.95983777532,0.0,1.0
2010-08-26,18.72,18.78,18.72,18.78,1200,9.55005201135313,9.58066115241516,9.55005201135313,9.58066115241516,2352.23849810396,0.0,1.0
2010-08-27,18.7,18.76,18.65,18.65,1428,9.53984896433245,9.57045810539448,9.51434134678076,9.51434134678076,2799.16381274371,0.0,1.0
2010-08-30,18.7,18.7,18.6,18.69,1700,9.53984896433245,9.53984896433245,9.48883372922907,9.53474744082212,3332.33787231395,0.0,1.0
2010-08-31,18.77,18.8,18.77,18.77,1703,9.57555962890482,9.59086419943584,9.57555962890482,9.57555962890482,3338.21846855921,0.0,1.0
2010-09-01,19.17,19.17,18.95,19.02,3918,9.77962056931835,9.77962056931835,9.66738705209091,9.70309771666328,7680.05869630943,0.0,1.0
2010-09-02,18.76,19.11,18.7,19.11,5475,9.57045810539448,9.74901142825632,9.53984896433245,9.74901142825632,10732.0881475993,0.0,1.0
2010-09-03,18.8199,18.82,18.8199,18.82,1451,9.60101623122141,9.60106724645651,9.60101623122141,9.60106724645651,2844.24838395737,0.0,1.0
2010-09-07,18.865,18.865,18.82,18.82,1031,9.62402410225303,9.62402410225303,9.60106724645651,9.60106724645651,2020.96490962099,0.0,1.0
2010-09-08,18.865,18.865,18.865,18.865,0,9.62402410225303,9.62402410225303,9.62402410225303,9.62402410225303,0,0.0,1.0
2010-09-09,18.8,18.87,18.8,18.87,2000,9.59086419943584,9.62657486400821,9.59086419943584,9.62657486400821,3920.39749683993,0.0,1.0
2010-09-10,18.878,18.9,18.82,18.82,425,9.63065608281648,9.64187943453922,9.60106724645651,9.60106724645651,833.084468078486,0.0,1.0
2010-09-13,18.8928,18.8928,18.82,18.82,500,9.68054898274758,9.68054898274758,9.64324673184015,9.64324673184015,975.812427253364,0.083,1.0
2010-09-14,18.8928,18.8928,18.8928,18.8928,0,9.68054898274758,9.68054898274758,9.68054898274758,9.68054898274758,0,0.0,1.0
2010-09-15,19.1999,19.2,18.85,19.18,3955,9.83790504392442,9.83795628328006,9.65861853853277,9.82770841215165,7718.67629957411,0.0,1.0
2010-09-16,18.35,19.06,18.26,18.84,10183,9.40242176032235,9.76622118538114,9.35630634024448,9.65349460296856,19873.395893442,0.0,1.0
2010-09-17,18.36,18.36,18.36,18.36,1000,9.40754569588656,9.40754569588656,9.40754569588656,9.40754569588656,1951.62485450673,0.0,1.0
2010-09-20,18.36,18.36,18.36,18.36,0,9.40754569588656,9.40754569588656,9.40754569588656,9.40754569588656,0,0.0,1.0
2010-09-21,18.25,18.3,18.25,18.3,1132,9.35118240468027,9.37680208250131,9.35118240468027,9.37680208250131,2209.23933530162,0.0,1.0
2010-09-22,18.9,19.27,18.31,18.31,5969,9.68423821635381,9.87382383222952,9.38192601806552,9.38192601806552,11649.2487565507,0.0,1.0
2010-09-23,18.9,18.9,18.9,18.9,0,9.68423821635381,9.68423821635381,9.68423821635381,9.68423821635381,0,0.0,1.0
2010-09-24,18.768,18.9,18.67,18.9,1078,9.61660226690626,9.68423821635381,9.56638769837702,9.68423821635381,2103.85159315825,0.0,1.0
2010-09-27,18.8224,18.8224,18.8,18.8,557,9.64447647637556,9.64447647637556,9.63299886071173,9.63299886071173,1087.05504396025,0.0,1.0
2010-09-28,19.23,19.5,18.88,18.88,3592,9.85332808997269,9.99167435020631,9.67399034522539,9.67399034522539,7010.23647738816,0.0,1.0
2010-09-29,19.386,19.45,19.37,19.37,1978,9.93326148477434,9.96605467238527,9.92506318787161,9.92506318787161,3860.31396221431,0.0,1.0
2010-09-30,19.3,19.4,19.3,19.4,2200,9.88919563892215,9.94043499456423,9.88919563892215,9.94043499456423,4293.5746799148,0.0,1.0
2010-10-01,19.39,19.39,19.34,19.34,1492,9.93531105900002,9.93531105900002,9.90969138117898,9.90969138117898,2911.82428292404,0.0,1.0
2010-10-04,19.5,19.5,19.4,19.4,5595,9.99167435020631,9.99167435020631,9.94043499456423,9.94043499456423,10919.3410609651,0.0,1.0
2010-10-05,19.72,19.72,19.65,19.65,249,10.1044009326189,10.1044009326189,10.0685333836694,10.0685333836694,485.954588772175,0.0,1.0
2010-10-06,19.7,19.7,19.52,19.52,2800,10.0941530614905,10.0941530614905,10.0019222213347,10.0019222213347,5464.54959261883,0.0,1.0
2010-10-07,19.27,19.85,19.09,19.8,14624,9.87382383222952,10.1710120949536,9.78159299207377,10.1453924171326,28540.5618723064,0.0,1.0
2010-10-08,19.57,19.79,19.39,19.47,7100,10.0275418991558,10.1402684815684,9.93531105900002,9.97630254351369,13856.5364669977,0.0,1.0
2010-10-11,19.38,19.46,19.38,19.45,500,9.93018712343581,9.97117860794948,9.93018712343581,9.96605467238527,975.812427253364,0.0,1.0
2010-10-12,19.45,19.45,19.38,19.38,470,9.96605467238527,9.96605467238527,9.93018712343581,9.93018712343581,917.263681618162,0.0,1.0
2010-10-13,19.3,19.3,19.29,19.3,300,9.93172430410507,9.93172430410507,9.92657833296305,9.93172430410507,582.980338832686,0.083,1.0
2010-10-14,19.196,19.3,19.14,19.3,2266,9.87820620422803,9.93172430410507,9.8493887658327,9.93172430410507,4403.44482598289,0.0,1.0
2010-10-15,19.13,19.13,19.13,19.13,200,9.84424279469068,9.84424279469068,9.84424279469068,9.84424279469068,388.653559221791,0.0,1.0
2010-10-18,18.81,19.0,18.81,19.0,1550,9.67957171814593,9.77734516984437,9.67957171814593,9.77734516984437,3012.06508396888,0.0,1.0
2010-10-19,18.76,18.81,18.5728,18.79,2320,9.65384186243581,9.67957171814593,9.55750928265714,9.66927977586188,4508.38128697277,0.0,1.0
2010-10-20,18.865,18.9,18.575,18.68,6388,9.70787455942706,9.72588545842414,9.55864139630838,9.61267409329963,12413.594681544,0.0,1.0
2010-10-21,18.77,18.77,18.77,18.77,187,9.65898783357784,9.65898783357784,9.65898783357784,9.65898783357784,363.391077872374,0.0,1.0
2010-10-22,18.78,18.78,18.78,18.78,200,9.66413380471986,9.66413380471986,9.66413380471986,9.66413380471986,388.653559221791,0.0,1.0
2010-10-25,19.115,19.16,18.8,18.8,2150,9.83652383797764,9.85968070811675,9.67442574700391,9.67442574700391,4178.02576163425,0.0,1.0
2010-10-26,19.78,20.0,19.16,19.16,5501,10.1787309189222,10.2919422840467,9.85968070811675,9.85968070811675,10689.9161463953,0.0,1.0
2010-10-27,19.75,19.75,19.75,19.75,300,10.1632930054961,10.1632930054961,10.1632930054961,10.1632930054961,582.980338832687,0.0,1.0
2010-10-28,19.9,19.9,19.78,19.9,900,10.2404825726265,10.2404825726265,10.1787309189222,10.2404825726265,1748.94101649805,0.0,1.0
2010-10-29,20.1,20.6,19.75,19.75,12366,10.3434019954669,10.6007005525681,10.1632930054961,10.1632930054961,24030.4495666834,0.0,1.0
2010-11-01,19.94,20.35,19.8672,20.15,2840,10.2610664571946,10.4720512740175,10.2236037872806,10.3691318511771,5518.88054094941,0.0,1.0
2010-11-02,19.7,20.0,19.7,19.99,7550,10.137563149786,10.2919422840467,10.137563149786,10.2867963129047,14671.6718606226,0.0,1.0
2010-11-03,19.52,19.71,19.46,19.71,2706,10.0449356692296,10.142709120928,10.0140598423774,10.142709120928,5258.48265627082,0.0,1.0
2010-11-04,19.61,19.61,19.575,19.575,400,10.0912494095078,10.0912494095078,10.0732385105107,10.0732385105107,777.307118443581,0.0,1.0
2010-11-05,19.69,19.75,19.68,19.68,1672,10.132417178644,10.1632930054961,10.127271207502,10.127271207502,3249.14375509417,0.0,1.0
2010-11-08,19.81,19.81,19.6101,19.6101,684,10.1941688323483,10.1941688323483,10.0913008692192,10.0913008692192,1329.19517253852,0.0,1.0
2010-11-09,19.81,19.81,19.81,19.81,0,10.1941688323483,10.1941688323483,10.1941688323483,10.1941688323483,0,0.0,1.0
2010-11-10,19.61,19.9,19.16,19.66,9620,10.1339609699866,10.283825767605,9.90141214609603,10.1597997281967,18615.4456839446,0.083,1.0
2010-11-11,19.32,19.39,19.32,19.39,900,9.98409617236823,10.0202704338623,9.98409617236823,10.0202704338623,1741.5697625312,0.0,1.0
2010-11-12,18.65,19.09,18.65,19.09,2069,9.63785681235339,9.86523788460194,9.63785681235339,9.86523788460194,4003.67537630784,0.0,1.0
2010-11-15,18.6,18.7,18.6,18.65,2100,9.61201805414332,9.66369557056345,9.61201805414332,9.63785681235339,4063.66277923947,0.0,1.0
2010-11-16,18.48,18.51,18.01,18.41,6499,9.55000503443917,9.56550828936521,9.30712070726458,9.51383077294509,12576.0687629892,0.0,1.0
2010-11-17,18.9,18.9,18.48,18.48,980,9.7670506034037,9.7670506034037,9.55000503443917,9.55000503443917,1896.37596364508,0.0,1.0
2010-11-18,19.11,19.24,19.09,19.1,1900,9.87557338788596,9.94275415923213,9.86523788460194,9.87040563624395,3676.64727645476,0.0,1.0
2010-11-19,19.24,19.74,19.24,19.31,3619,9.94275415923213,10.2011417413328,9.94275415923213,9.97892842072621,7003.04552288935,0.0,1.0
2010-11-22,19.506,19.514,19.44,19.44,3742,10.0802163529097,10.0843505542233,10.0461091920724,10.0461091920724,7241.06005710192,0.0,1.0
2010-11-23,18.98,19.98,18.76,19.6,18574,9.8083926165398,10.3251677807411,9.69470208041552,10.1287932183446,35942.1297436161,0.0,1.0
2010-11-24,18.98,18.98,18.98,18.98,0,9.8083926165398,9.8083926165398,9.8083926165398,9.8083926165398,0,0.0,1.0
2010-11-26,18.98,18.98,18.98,18.98,0,9.8083926165398,9.8083926165398,9.8083926165398,9.8083926165398,0,0.0,1.0
2010-11-29,18.5,18.9,18.49,18.9,1493,9.5603405377232,9.7670506034037,9.55517278608118,9.7670506034037,2889.07072828787,0.0,1.0
2010-11-30,18.52,18.65,18.5,18.65,1000,9.57067604100722,9.63785681235339,9.5603405377232,9.63785681235339,1935.07751392356,0.0,1.0
2010-12-01,18.73,18.73,18.48,18.48,1614,9.67919882548949,9.67919882548949,9.55000503443917,9.55000503443917,3123.21510747262,0.0,1.0
2010-12-02,18.5,18.6,18.5,18.515,2600,9.5603405377232,9.61201805414332,9.5603405377232,9.56809216518622,5031.20153620125,0.0,1.0
2010-12-03,18.5108,18.52,18.5,18.52,890,9.56592170949657,9.57067604100722,9.5603405377232,9.57067604100722,1722.21898739197,0.0,1.0
2010-12-06,18.345,18.54,18.31,18.5,1968,9.480240387272,9.58101154429125,9.46215325652496,9.5603405377232,3808.23254740156,0.0,1.0
2010-12-07,18.7176,18.7176,18.36,18.36,619,9.67279081345339,9.67279081345339,9.48799201473502,9.48799201473502,1197.81298111868,0.0,1.0
2010-12-08,18.25,18.45,18.25,18.45,2684,9.43114674667289,9.53450177951314,9.43114674667289,9.53450177951314,5193.74804737082,0.0,1.0
2010-12-09,18.2,18.2499,18.2,18.2499,749,9.40530798846282,9.43109506915646,9.40530798846282,9.43109506915646,1449.37305792874,0.0,1.0
2010-12-10,18.2,18.2,18.2,18.2,0,9.40530798846282,9.40530798846282,9.40530798846282,9.40530798846282,0,0.0,1.0
2010-12-13,17.7001,18.08,17.53,17.78,10172,9.23378255983696,9.43196867146809,9.14504484573206,9.27546476652116,19498.5550107191,0.167985,1.0
2010-12-14,18.035,18.39,17.38,17.88,14348,9.40849308572605,9.59368937324658,9.06679289325859,9.3276327348368,27503.46709534,0.0,1.0
2010-12-15,17.8,17.95,17.8,17.95,200,9.28589836018429,9.36415031265775,9.28589836018429,9.36415031265775,383.377015546975,0.0,1.0
2010-12-16,17.96,18.1,17.8,17.8,1280,9.36936710948932,9.44240226513122,9.28589836018429,9.28589836018429,2453.61289950064,0.0,1.0
2010-12-17,18.64,18.64,17.9201,18.16,2900,9.72410929403568,9.72410929403568,9.34855209013138,9.4737030461206,5558.96672543114,0.0,1.0
2010-12-20,17.5,18.64,17.47,18.64,8270,9.12939445523736,9.72410929403568,9.11374406474267,9.72410929403568,15852.6395928674,0.0,1.0
2010-12-21,17.1,17.75,17.0,17.715,9540,8.9207225819748,9.25981437602647,8.86855461365915,9.24155558711599,18287.0836415907,0.0,1.0
2010-12-22,17.0,17.07,16.91,17.07,2377,8.86855461365915,8.9050721914801,8.82160344217507,8.9050721914801,4556.4358297758,0.0,1.0
2010-12-23,17.15,17.16,17.06,17.07,3240,8.94680656613262,8.95202336296418,8.89985539464854,8.9050721914801,6210.70765186099,0.0,1.0
2010-12-27,17.41,17.41,17.16,17.16,500,9.08244328375329,9.08244328375329,8.95202336296418,8.95202336296418,958.442538867436,0.0,1.0
2010-12-28,17.37,17.44,17.37,17.44,300,9.06157609642703,9.09809367424798,9.06157609642703,9.09809367424798,575.065523320462,0.0,1.0
2010-12-29,17.8099,17.84,17.5901,17.62,993,9.29106298904754,9.30676554751055,9.17639779468976,9.19199601721613,1903.46688219073,0.0,1.0
2010-12-30,17.59,17.63,17.59,17.63,1467,9.17634562672144,9.1972128140477,9.17634562672144,9.1972128140477,2812.07040903706,0.0,1.0
2010-12-31,17.66,17.68,17.45,17.45,2427,9.21286320454239,9.22329679820552,9.10331047107954,9.10331047107954,4652.28008366254,0.0,1.0
2011-01-03,17.27,17.51,16.74,17.51,9061,9.00940812811139,9.13461125206893,8.73291789603848,9.13461125206893,17368.8956893557,0.0,1.0
2011-01-04,17.0,17.23,16.57,17.23,9137,8.86855461365915,8.98854094078513,8.64423234990189,8.98854094078513,17514.5789552635,0.0,1.0
2011-01-05,17.0,17.0,17.0,17.0,400,8.86855461365915,8.86855461365915,8.86855461365915,8.86855461365915,766.75403109395,0.0,1.0
2011-01-06,16.97,16.97,16.75,16.76,5800,8.85290422316446,8.85290422316446,8.73813469287005,8.74335148970161,11117.9334508623,0.0,1.0
2011-01-07,17.12,17.12,17.0,17.0,1150,8.93115617563793,8.93115617563793,8.86855461365915,8.86855461365915,2204.4178393951,0.0,1.0
2011-01-10,17.4,17.42,17.3,17.3,5153,9.07722648692172,9.08766008058485,9.02505851860608,9.02505851860608,9877.70880556781,0.0,1.0
2011-01-11,17.49,17.49,17.47,17.47,400,9.1241776584058,9.1241776584058,9.11374406474267,9.11374406474267,766.754031093949,0.0,1.0
2011-01-12,17.48,17.6,17.48,17.48,650,9.16226027527622,9.22515908723464,9.16226027527622,9.16226027527622,1240.08701549984,0.083,1.0
2011-01-13,17.5,17.5,17.5,17.5,1575,9.17274341060262,9.17274341060262,9.17274341060262,9.17274341060262,3004.82622986499,0.0,1.0
2011-01-14,16.87,17.6,16.87,17.6,7010,8.84252464782093,9.22515908723464,8.84252464782093,9.22515908723464,13373.8615056213,0.0,1.0
2011-01-18,16.91,17.0,16.91,17.0,2695,8.86349091847373,8.91066502744255,8.86349091847373,8.91066502744255,5141.59154888009,0.0,1.0
2011-01-19,16.9,17.0,16.89,16.89,2800,8.85824935081053,8.91066502744255,8.85300778314733,8.85300778314733,5341.91329753776,0.0,1.0
2011-01-20,16.85,17.0,16.78,17.0,3670,8.83204151249452,8.91066502744255,8.79535053885211,8.91066502744255,7001.72207212985,0.0,1.0
2011-01-21,16.81,16.89,16.7525,16.79,1100,8.81107524184172,8.85300778314733,8.78093622777831,8.80059210651531,2098.60879546126,0.0,1.0
2011-01-24,16.89,16.8901,16.57,16.79,5006,8.85300778314733,8.85306019882396,8.68527761792488,8.80059210651531,9550.57784552644,0.0,1.0
2011-01-25,16.97,16.97,16.97,16.97,294,8.89494032445294,8.89494032445294,8.89494032445294,8.89494032445294,560.900896241465,0.0,1.0
2011-01-26,17.0,17.0,16.65,16.97,6790,8.91066502744255,8.91066502744255,8.72721015923049,8.89494032445294,12954.1397465291,0.0,1.0
2011-01-27,16.62,17.0,16.54,17.0,14032,8.71148545624089,8.91066502744255,8.66955291493528,8.91066502744255,26770.6169253749,0.0,1.0
2011-01-28,16.61,16.65,16.61,16.65,500,8.70624388857769,8.72721015923049,8.70624388857769,8.72721015923049,953.913088846028,0.0,1.0
2011-01-31,16.579,16.579,16.41,16.51,2500,8.68999502882176,8.68999502882176,8.60141253531366,8.65382821194567,4769.56544423014,0.0,1.0
2011-02-01,16.31,16.86,15.91,16.2,22425,8.54899685868164,8.83728308015772,8.33933415215358,8.49133961438642,42783.0020347444,0.0,1.0
2011-02-02,16.57,16.58,16.41,16.41,2614,8.68527761792488,8.69051918558808,8.60141253531366,8.60141253531366,4987.05762848704,0.0,1.0
2011-02-03,16.58,16.59,16.58,16.59,800,8.69051918558808,8.69576075325128,8.69051918558808,8.69576075325128,1526.26094215365,0.0,1.0
2011-02-04,16.58,16.58,16.53,16.53,1200,8.69051918558808,8.69051918558808,8.66431134727208,8.66431134727208,2289.39141323047,0.0,1.0
2011-02-07,16.65,16.68,16.58,16.58,2400,8.72721015923049,8.7429348622201,8.69051918558808,8.69051918558808,4578.78282646094,0.0,1.0
2011-02-08,16.37,16.61,15.98,16.61,10347,8.58044626466085,8.70624388857769,8.37602512579599,8.70624388857769,19740.2774605797,0.0,1.0
2011-02-09,16.545,16.59,16.43,16.43,4705,8.67217369876688,8.69576075325128,8.61189567064006,8.61189567064006,8976.32216604113,0.0,1.0
2011-02-10,16.545,16.545,16.545,16.545,0,8.67217369876688,8.67217369876688,8.67217369876688,8.67217369876688,0,0.0,1.0
2011-02-11,16.8601,17.19,16.56,16.56,5094,8.88084050743893,9.05461108314157,8.72276669789554,8.72276669789554,9670.85821753686,0.083,1.0
2011-02-14,17.03,17.03,16.86,16.86,2610,8.97033314403147,8.97033314403147,8.88078783372698,8.88078783372698,4955.03336234221,0.0,1.0
2011-02-15,17.41,17.41,17.08,17.08,2081,9.17049324941796,9.17049324941796,8.99667000000337,8.99667000000337,3950.73732836557,0.0,1.0
2011-02-16,17.46,17.46,17.4,17.41,1200,9.19683010538987,9.19683010538987,9.16522587822358,9.17049324941796,2278.17625854814,0.0,1.0
2011-02-17,17.3894,17.67,17.3894,17.67,1250,9.15964246475753,9.30744490047188,9.15964246475753,9.30744490047188,2373.10026932098,0.0,1.0
2011-02-18,17.57,17.91,17.41,17.41,4500,9.25477118852806,9.43386180913703,9.17049324941796,9.17049324941796,8543.16096955553,0.0,1.0
2011-02-22,17.45,17.47,17.2,17.47,4710,9.19156273419548,9.20209747658425,9.05987845433595,9.20209747658425,8941.84181480146,0.0,1.0
2011-02-23,17.45,17.95,17.15,17.15,7628,9.19156273419548,9.45493129391455,9.03354159836404,9.03354159836404,14481.6070835044,0.0,1.0
2011-02-24,17.5,17.94,17.5,17.62,3797,9.21789959016739,9.44966392272017,9.21789959016739,9.28110804449997,7208.52937808941,0.0,1.0
2011-02-25,17.48,17.48,17.48,17.48,200,9.20736484777863,9.20736484777863,9.20736484777863,9.20736484777863,379.696043091357,0.0,1.0
2011-02-28,17.4535,17.94,17.45,17.45,4356,9.19340631411352,9.44966392272017,9.19156273419548,9.19156273419548,8269.77981852975,0.0,1.0
2011-03-01,17.72,18.06,17.46,17.46,6216,9.33378175644378,9.51287237705275,9.19683010538987,9.19683010538987,11800.9530192794,0.0,1.0
2011-03-02,17.57,17.85,17.46,17.76,2595,9.25477118852806,9.40225758197074,9.19683010538987,9.35485124122131,4926.55615911036,0.0,1.0
2011-03-03,17.8,17.8,17.61,17.61,3000,9.37592072599883,9.37592072599883,9.27584067330559,9.27584067330559,5695.44064637036,0.0,1.0
2011-03-04,17.74,17.75,17.74,17.75,1065,9.34431649883254,9.34958387002693,9.34431649883254,9.34958387002693,2021.88142946148,0.0,1.0
2011-03-07,17.7,18.18,17.4905,17.7501,12558,9.32324701405502,9.57608083138532,9.21289558753273,9.34963654373887,23841.1145457063,0.0,1.0
2011-03-08,18.08,18.08,17.75,17.75,5252,9.52340711944151,9.52340711944151,9.34958387002693,9.34958387002693,9970.81809157903,0.0,1.0
2011-03-09,17.39,18.07,17.39,18.0,17596,9.1599585070292,9.51813974824713,9.1599585070292,9.48126814988646,33405.6578711776,0.0,1.0
2011-03-10,17.51,17.61,17.49,17.49,400,9.22316696136177,9.27584067330559,9.21263221897301,9.21263221897301,759.392086182714,0.0,1.0
2011-03-11,17.4086,17.4086,17.4086,17.4086,1476,9.21347499836411,9.21347499836411,9.21347499836411,9.21347499836411,2788.8601862557,0.083,1.0
2011-03-14,17.41,17.41,17.32,17.32,200,9.21421594622883,9.21421594622883,9.16658358349703,9.16658358349703,377.89433418099,0.0,1.0
2011-03-15,17.65,17.85,17.31,17.31,4538,9.34123558018029,9.44708527513984,9.16129109874905,9.16129109874905,8574.42244256665,0.0,1.0
2011-03-16,17.896,17.94,17.6,17.6,1750,9.47143070498053,9.49471763787164,9.3147731564404,9.3147731564404,3306.57542408366,0.0,1.0
2011-03-17,16.7,17.74,16.7,17.74,7273,8.83844952912242,9.38886794291208,8.83844952912242,9.38886794291208,13742.1274624917,0.0,1.0
2011-03-18,16.96,17.11,16.81,17.1,4212,8.97605413256984,9.0554414037895,8.89666686135018,9.05014891904153,7958.45467785164,0.0,1.0
2011-03-21,16.96,17.55,16.91,17.05,3556,8.97605413256984,9.28831073270051,8.94959170882995,9.02368649530164,6718.961261738,0.0,1.0
2011-03-22,17.1,17.1,17.0,17.0,2000,9.05014891904153,9.05014891904153,8.99722407156175,8.99722407156175,3778.94334180989,0.0,1.0
2011-03-23,17.09,17.0935,17.09,17.09,1900,9.04485643429355,9.04670880395534,9.04485643429355,9.04485643429355,3589.9961747194,0.0,1.0
2011-03-24,17.15,17.29,17.0,17.19,4066,9.07661134278141,9.1507061292531,8.99722407156175,9.09778128177332,7682.59181389952,0.0,1.0
2011-03-25,17.08,17.08,17.0,17.08,2803,9.03956394954557,9.03956394954557,8.99722407156175,9.03956394954557,5296.18909354657,0.0,1.0
2011-03-28,17.05,17.05,17.05,17.05,500,9.02368649530164,9.02368649530164,9.02368649530164,9.02368649530164,944.735835452474,0.0,1.0
2011-03-29,17.19,17.29,17.08,17.08,2100,9.09778128177332,9.1507061292531,9.03956394954557,9.03956394954557,3967.89050890039,0.0,1.0
2011-03-30,17.1145,17.29,17.1145,17.16,3932,9.05782302192609,9.1507061292531,9.05782302192609,9.08190382752939,7429.40260999826,0.0,1.0
2011-03-31,17.25,17.25,17.1,17.2,2529,9.12953619026119,9.12953619026119,9.05014891904153,9.1030737665213,4778.47385571861,0.0,1.0
2011-04-01,17.22,17.25,17.22,17.25,1100,9.11365873601725,9.12953619026119,9.11365873601725,9.12953619026119,2078.41883799544,0.0,1.0
2011-04-04,17.2,17.25,17.1918,17.22,3414,9.1030737665213,9.12953619026119,9.09873392902796,9.11365873601725,6450.65628446949,0.0,1.0
2011-04-05,17.1157,17.16,17.0945,17.16,300,9.05845812009585,9.08190382752939,9.04723805243014,9.08190382752939,566.841501271485,0.0,1.0
2011-04-06,16.92,17.11,16.92,17.11,1000,8.95488419357793,9.0554414037895,8.95488419357793,9.0554414037895,1889.47167090495,0.0,1.0
2011-04-07,16.91,17.2216,16.91,17.0,4400,8.94959170882995,9.11450553357693,8.94959170882995,8.99722407156175,8313.67535198178,0.0,1.0
2011-04-08,17.0,17.0,17.0,17.0,1700,8.99722407156175,8.99722407156175,8.99722407156175,8.99722407156175,3212.10184053841,0.0,1.0
2011-04-11,16.75,17.0,16.74,17.0,5643,8.86491195286231,8.99722407156175,8.85961946811433,8.99722407156175,10662.2886389166,0.0,1.0
2011-04-12,16.75,16.75,16.75,16.75,400,8.86491195286231,8.86491195286231,8.86491195286231,8.86491195286231,755.788668361979,0.0,1.0
2011-04-13,16.7,16.75,16.7,16.75,1025,8.88237715253064,8.90897109610109,8.88237715253064,8.90897109610109,1927.13050865253,0.083,1.0
2011-04-14,16.63,16.712,16.63,16.712,1000,8.845145631532,8.88875969898754,8.845145631532,8.88875969898754,1880.12732551467,0.0,1.0
2011-04-15,16.68,16.68,16.55,16.58,3005,8.87173957510246,8.87173957510246,8.80259532181928,8.81855168796155,5649.78261317157,0.0,1.0
2011-04-18,16.3001,16.482,16.3001,16.43,5994,8.66967879185417,8.76642755856347,8.66967879185417,8.7387698572502,11269.4831891349,0.0,1.0
2011-04-19,16.38,16.48,16.35,16.35,6988,8.71217591367975,8.76536380082065,8.69621954753748,8.69621954753748,13138.3297506965,0.0,1.0
2011-04-20,16.3,16.33,16.17,16.3,3200,8.66962560396703,8.6855819701093,8.60048135068386,8.66962560396703,6016.40744164693,0.0,1.0
2011-04-21,16.3,16.33,16.3,16.33,700,8.66962560396703,8.6855819701093,8.66962560396703,8.6855819701093,1316.08912786027,0.0,1.0
2011-04-25,16.43,16.43,16.34,16.34,2200,8.7387698572502,8.7387698572502,8.69090075882339,8.69090075882339,4136.28011613227,0.0,1.0
2011-04-26,16.54,16.54,16.43,16.43,1912,8.79727653310519,8.79727653310519,8.7387698572502,8.7387698572502,3594.80344638404,0.0,1.0
2011-04-27,16.66,16.67,16.5083,16.55,1619,8.86110199767428,8.86642078638837,8.78041597288153,8.80259532181928,3043.92614000824,0.0,1.0
2011-04-28,16.57,16.6389,16.57,16.6389,600,8.81323289924746,8.84987935348754,8.81323289924746,8.84987935348754,1128.0763953088,0.0,1.0
2011-04-29,16.26,16.6529,16.21,16.6529,10084,8.64835044911067,8.85732565768727,8.62175650554022,8.85732565768727,18959.2039504899,0.0,1.0
2011-05-02,16.394,16.44,16.26,16.4,3504,8.71962221787948,8.74408864596429,8.64835044911067,8.72281349110793,6587.96614860339,0.0,1.0
2011-05-03,16.32,16.64,16.2,16.64,7549,8.68026318139521,8.8504644202461,8.61643771682613,8.8504644202461,14193.0811803102,0.0,1.0
2011-05-04,16.32,16.32,16.32,16.32,0,8.68026318139521,8.68026318139521,8.68026318139521,8.68026318139521,0,0.0,1.0
2011-05-05,16.38,16.47,16.35,16.35,1900,8.71217591367975,8.76004501210656,8.69621954753748,8.69621954753748,3572.24191847787,0.0,1.0
2011-05-06,16.5,16.53,16.478,16.53,3613,8.77600137824883,8.7919577443911,8.76430004307784,8.7919577443911,6792.90002708449,0.0,1.0
2011-05-09,16.42,16.48,16.42,16.48,796,8.73345106853611,8.76536380082065,8.73345106853611,8.76536380082065,1496.58135110967,0.0,1.0
2011-05-10,16.6,16.6,16.45,16.45,3706,8.82918926538973,8.82918926538973,8.74940743467838,8.74940743467838,6967.75186835736,0.0,1.0
2011-05-11,16.65,16.65,16.6,16.62,1998,8.85578320896018,8.85578320896018,8.82918926538973,8.83982684281792,3756.4943963783,0.0,1.0
2011-05-12,16.81,16.9,16.57,16.57,5299,8.98502977471258,9.03313522859266,8.8567485643657,8.8567485643657,9913.84472099309,0.083,1.0
2011-05-13,16.78,16.88,16.75,16.85,3294,8.96899462341922,9.02244512773042,8.95295947212586,9.00640997643706,6162.71079655618,0.0,1.0
2011-05-16,16.784,16.82,16.67,16.75,1800,8.97113264359166,8.9903748251437,8.9101990686769,8.95295947212586,3367.60152817278,0.0,1.0
2011-05-17,16.7701,16.8,16.77,16.79,2048,8.96370302349241,8.97968472428146,8.9636495729881,8.97433967385034,3831.58218316547,0.0,1.0
2011-05-18,16.92,18.0,16.83,16.83,2500,9.0438253294549,9.62109077601585,8.99571987557482,8.99571987557482,4677.22434468441,0.0,1.0
2011-05-19,16.78,16.89,16.72,16.89,2900,8.96899462341922,9.02779017816154,8.9369243208325,9.02779017816154,5425.58023983392,0.0,1.0
2011-05-20,16.66,16.75,16.66,16.75,1708,8.90485401824578,8.95295947212586,8.90485401824578,8.95295947212586,3195.47967228839,0.0,1.0
2011-05-23,16.7099,16.7099,16.68,16.68,784,8.93152581989707,8.93152581989707,8.91554411910802,8.91554411910802,1466.77755449303,0.0,1.0
2011-05-24,16.7099,16.7099,16.7099,16.7099,0,8.93152581989707,8.93152581989707,8.93152581989707,8.93152581989707,0,0.0,1.0
2011-05-25,16.5,16.68,16.26,16.6799,12540,8.81933321134786,8.91554411910802,8.69105200100098,8.91549066860371,23460.957312937,0.0,1.0
2011-05-26,16.54,16.6,16.49,16.53,4725,8.84071341307234,8.87278371565906,8.81398816091674,8.83536836264122,8839.95401145354,0.0,1.0
2011-05-27,16.57,16.57,16.57,16.57,100,8.8567485643657,8.8567485643657,8.8567485643657,8.8567485643657,187.088973787377,0.0,1.0
2011-05-31,16.5599,16.6,16.53,16.6,4400,8.85135006343027,8.87278371565906,8.83536836264122,8.87278371565906,8231.91484664457,0.0,1.0
2011-06-01,16.76,16.79,16.56,16.56,4933,8.95830452255698,8.97433967385034,8.85140351393458,8.85140351393458,9229.09907693129,0.0,1.0
2011-06-02,16.77,17.18,16.77,16.79,4435,8.9636495729881,9.18279664066401,8.9636495729881,8.97433967385034,8297.39598747015,0.0,1.0
2011-06-03,16.76,16.76,16.72,16.74,882,8.95830452255698,8.95830452255698,8.9369243208325,8.94761442169474,1650.12474880466,0.0,1.0
2011-06-06,16.8401,16.88,16.73,16.73,1283,9.00111837651025,9.02244512773042,8.94226937126362,8.94226937126362,2400.35153369204,0.0,1.0
2011-06-07,17.04,17.06,16.91,16.91,2557,9.10796593462833,9.11865603549057,9.03848027902378,9.03848027902378,4783.86505974322,0.0,1.0
2011-06-08,16.98,17.01,16.95,17.01,1150,9.07589563204161,9.09193078333498,9.05986048074825,9.09193078333498,2151.52319855483,0.0,1.0
2011-06-09,16.9425,16.96,16.9425,16.96,367,9.05585169292491,9.06520553117937,9.05585169292491,9.06520553117937,686.616533799673,0.0,1.0
2011-06-10,17.02,17.05,16.99,16.99,500,9.09727583376609,9.11331098505945,9.08124068247273,9.08124068247273,935.444868936884,0.0,1.0
2011-06-13,16.9599,16.96,16.9599,16.96,200,9.10951599925336,9.10956971133892,9.10951599925336,9.10956971133892,372.355677324461,0.083,1.0
2011-06-14,17.1315,17.1315,16.96,16.96,1471,9.20168593807799,9.20168593807799,9.10956971133892,9.10956971133892,2738.67600672141,0.0,1.0
2011-06-15,17.15,17.17,17.14,17.14,718,9.21162267390698,9.22236509101941,9.20625146535077,9.20625146535077,1336.75688159482,0.0,1.0
2011-06-16,17.51,17.6,17.2,17.2,10199,9.40498618193069,9.45332705893662,9.23847871668806,9.23847871668806,18988.2777651609,0.0,1.0
2011-06-17,17.4207,17.54,17.39,17.39,2971,9.3570212895237,9.42109980759933,9.34053167925612,9.34053167925612,5531.34358665487,0.0,1.0
2011-06-20,17.71,17.7399,17.21,17.34,4300,9.51241035305497,9.52847026663805,9.24384992524427,9.31367563647505,8005.64706247591,0.0,1.0
2011-06-21,17.75,17.75,17.7399,17.7399,300,9.53389518727982,9.53389518727982,9.52847026663805,9.52847026663805,558.533515986692,0.0,1.0
2011-06-22,17.44,17.71,17.41,17.71,3125,9.36738772203719,9.51241035305497,9.35127409636855,9.51241035305497,5818.05745819471,0.0,1.0
2011-06-23,17.44,17.47,17.44,17.44,800,9.36738772203719,9.38350134770583,9.36738772203719,9.36738772203719,1489.42270929785,0.0,1.0
2011-06-24,17.77,17.81,17.41,17.41,2811,9.54463760439225,9.56612243861711,9.35127409636855,9.35127409636855,5233.4590447953,0.0,1.0
2011-06-27,18.05,18.5,17.84,17.84,6175,9.69503144396624,9.93673582899587,9.58223606428575,9.58223606428575,11496.4815373927,0.0,1.0
2011-06-28,17.947,18.1,17.947,18.05,1235,9.63970799583724,9.72188748674732,9.63970799583724,9.69503144396624,2299.29630747855,0.0,1.0
2011-06-29,18.18,18.465,18.04,18.07,3600,9.76485715519703,9.91793659904912,9.68966023541003,9.70577386107867,6702.4021918403,0.0,1.0
2011-06-30,18.22,18.22,18.21,18.21,300,9.78634198942188,9.78634198942188,9.78097078086567,9.78097078086567,558.533515986692,0.0,1.0
2011-07-01,18.15,18.21,18.15,18.21,300,9.74874352952838,9.78097078086567,9.74874352952838,9.78097078086567,558.533515986692,0.0,1.0
2011-07-05,18.56,18.6,18.18,18.18,3200,9.96896308033316,9.99044791455801,9.76485715519703,9.76485715519703,5957.69083719138,0.0,1.0
2011-07-06,18.87,18.9,18.58,18.58,4002,10.1354705455758,10.1515841712444,9.97970549744558,9.97970549744558,7450.83710326246,0.0,1.0
2011-07-07,18.9,18.9,18.9,18.9,320,10.1515841712444,10.1515841712444,10.1515841712444,10.1515841712444,595.76908371914,0.0,1.0
2011-07-08,18.85,18.85,18.79,18.85,2800,10.1247281284634,10.1247281284634,10.0925008771261,10.1247281284634,5212.97948254244,0.0,1.0
2011-07-11,18.65,18.71,18.65,18.71,1670,10.0173039573391,10.0495312086764,10.0173039573391,10.0495312086764,3109.16990565925,0.0,1.0
2011-07-12,18.77,18.77,18.65,18.65,600,10.0817584600137,10.0817584600137,10.0173039573391,10.0173039573391,1117.06703197338,0.0,1.0
2011-07-13,19.03,19.1,18.7,18.7,3869,10.2659909134918,10.3037533603622,10.087967949674,10.087967949674,7171.93991504879,0.083,1.0
2011-07-14,19.02,19.02,19.02,19.02,100,10.2605962782246,10.2605962782246,10.2605962782246,10.2605962782246,185.36934388857,0.0,1.0
2011-07-15,19.0,19.05,18.99,19.05,1321,10.2498070076902,10.2767801840262,10.244412372423,10.2767801840262,2448.72903276801,0.0,1.0
2011-07-18,18.96,19.02,18.9,19.02,1344,10.2282284666214,10.2605962782246,10.1958606550181,10.2605962782246,2491.36398186238,0.0,1.0
2011-07-19,18.9105,18.95,18.84,18.93,1417,10.2015250220487,10.2228338313541,10.1634928434149,10.2120445608197,2626.68360290104,0.0,1.0
2011-07-20,18.8,18.8,18.76,18.77,2375,10.1419143023461,10.1419143023461,10.1203357612772,10.1257303965444,4402.52191735354,0.0,1.0
2011-07-21,18.91,18.91,18.8099,18.8099,1100,10.2012552902853,10.2012552902853,10.1472549912606,10.1472549912606,2039.06278277428,0.0,1.0
2011-07-22,18.95,18.95,18.9299,18.9299,700,10.2228338313541,10.2228338313541,10.2119906144671,10.2119906144671,1297.58540722,0.0,1.0
2011-07-25,18.59,19.04,18.55,18.98,5350,10.0286269617348,10.271385548759,10.0070484206659,10.2390177371558,9917.25989803848,0.0,1.0
2011-07-26,18.692,18.71,18.56,18.56,1156,10.0836522414602,10.0933625849412,10.0124430559331,10.0124430559331,2142.86961535189,0.0,1.0
2011-07-27,18.71,18.74,18.65,18.71,900,10.0933625849412,10.1095464907428,10.060994773338,10.0933625849412,1668.32409499714,0.0,1.0
2011-07-28,18.9,18.9,18.38,18.68,6036,10.1958606550181,10.1958606550181,9.91533962112344,10.0771786791396,11188.8935971141,0.0,1.0
2011-07-29,18.88,18.88,18.85,18.85,500,10.1850713844837,10.1850713844837,10.1688874786821,10.1688874786821,926.846719442853,0.0,1.0
2011-08-01,18.97,18.97,18.91,18.91,1300,10.2336231018886,10.2336231018886,10.2012552902853,10.2012552902853,2409.80147055141,0.0,1.0
2011-08-02,18.92,19.1,18.92,19.0,3537,10.2066499255525,10.3037533603622,10.2066499255525,10.2498070076902,6556.51369333876,0.0,1.0
2011-08-03,18.78,18.92,18.71,18.92,3151,10.1311250318117,10.2066499255525,10.0933625849412,10.2066499255525,5840.98802592883,0.0,1.0
2011-08-04,18.36,18.75,18.35,18.75,6443,9.90455035058903,10.11494112601,9.89915571532183,10.11494112601,11943.3468267406,0.0,1.0
2011-08-05,18.41,18.5,18.36,18.39,5922,9.93152352692506,9.98007524432991,9.90455035058903,9.92073425639065,10977.5725450811,0.0,1.0
2011-08-08,17.87,18.38,17.82,18.38,1700,9.64021322249597,9.91533962112344,9.61324004615994,9.91533962112344,3151.2788461057,0.0,1.0
2011-08-09,17.5401,17.9399,17.5401,17.87,8999,9.46224420503086,9.67792172301373,9.46224420503086,9.64021322249597,16681.3872565325,0.0,1.0
2011-08-10,17.79,17.79,17.64,17.64,2060,9.59705614035832,9.59705614035832,9.51613661135024,9.51613661135024,3818.60848410455,0.0,1.0
2011-08-11,17.7,17.735,17.7,17.7,800,9.59327989567128,9.61224965817684,9.59327989567128,9.59327989567128,1476.03323930842,0.083,1.0
2011-08-12,17.77,17.81,17.75,17.75,1400,9.63121942068241,9.6528991492602,9.62037955639351,9.62037955639351,2583.05816878973,0.0,1.0
2011-08-15,17.75,17.77,17.75,17.77,1800,9.62037955639351,9.63121942068241,9.62037955639351,9.63121942068241,3321.07478844394,0.0,1.0
2011-08-16,17.9,17.9,17.75,17.75,900,9.70167853856022,9.70167853856022,9.62037955639351,9.62037955639351,1660.53739422197,0.0,1.0
2011-08-17,17.92,17.92,17.89,17.9,823,9.71251840284912,9.71251840284912,9.69625860641577,9.70167853856022,1518.46919493853,0.0,1.0
2011-08-18,17.76,17.85,17.6401,17.85,2175,9.62579948853796,9.67457887783799,9.56081450212604,9.67457887783799,4012.96536936976,0.0,1.0
2011-08-19,17.76,17.76,17.76,17.76,0,9.62579948853796,9.62579948853796,9.62579948853796,9.62579948853796,0,0.0,1.0
2011-08-22,17.76,17.76,17.76,17.76,0,9.62579948853796,9.62579948853796,9.62579948853796,9.62579948853796,0,0.0,1.0
2011-08-23,17.76,17.76,17.76,17.76,0,9.62579948853796,9.62579948853796,9.62579948853796,9.62579948853796,0,0.0,1.0
2011-08-24,17.76,17.9938,17.73,17.83,3774,9.62579948853796,9.75251750207513,9.60953969210462,9.66373901354909,6963.18680643746,0.0,1.0
2011-08-25,17.76,17.76,17.76,17.76,0,9.62579948853796,9.62579948853796,9.62579948853796,9.62579948853796,0,0.0,1.0
2011-08-26,17.71,17.71,17.71,17.71,200,9.59869982781573,9.59869982781573,9.59869982781573,9.59869982781573,369.008309827104,0.0,1.0
2011-08-29,17.71,17.71,17.71,17.71,0,9.59869982781573,9.59869982781573,9.59869982781573,9.59869982781573,0,0.0,1.0
2011-08-30,17.71,17.71,17.71,17.71,0,9.59869982781573,9.59869982781573,9.59869982781573,9.59869982781573,0,0.0,1.0
2011-08-31,17.77,17.77,17.77,17.77,100,9.63121942068241,9.63121942068241,9.63121942068241,9.63121942068241,184.504154913552,0.0,1.0
2011-09-01,17.77,17.77,17.77,17.77,0,9.63121942068241,9.63121942068241,9.63121942068241,9.63121942068241,0,0.0,1.0
2011-09-02,17.88,17.88,17.81,17.8199,1575,9.69083867427133,9.69083867427133,9.6528991492602,9.6582648820832,2905.94043988845,0.0,1.0
2011-09-06,17.88,17.88,17.88,17.88,0,9.69083867427133,9.69083867427133,9.69083867427133,9.69083867427133,0,0.0,1.0
2011-09-07,17.95,18.11,17.94,18.11,400,9.72877819928246,9.81549711359361,9.72335826713801,9.81549711359361,738.016619654209,0.0,1.0
2011-09-08,18.01,18.01,18.01,18.01,552,9.76129779214914,9.76129779214914,9.76129779214914,9.76129779214914,1018.46293512281,0.0,1.0
2011-09-09,18.04,18.04,17.97,17.97,1548,9.77755758858248,9.77755758858248,9.73961806357135,9.73961806357135,2856.12431806179,0.0,1.0
2011-09-12,18.04,18.04,18.04,18.04,0,9.77755758858248,9.77755758858248,9.77755758858248,9.77755758858248,0,0.0,1.0
2011-09-13,18.04,18.04,18.04,18.04,0,9.82254302538139,9.82254302538139,9.82254302538139,9.82254302538139,0,0.083,1.0
2011-09-14,18.39,18.64,18.01,18.14,7300,10.0131134277585,10.1492351437422,9.80620841946335,9.87699171177485,13407.1186717848,0.0,1.0
2011-09-15,18.39,18.39,18.39,18.39,0,10.0131134277585,10.0131134277585,10.0131134277585,10.0131134277585,0,0.0,1.0
2011-09-16,18.3,18.37,18.3,18.37,200,9.9641096100044,10.0022236904798,9.9641096100044,10.0022236904798,367.318319774925,0.0,1.0
2011-09-19,18.3,18.3,18.3,18.3,0,9.9641096100044,9.9641096100044,9.9641096100044,9.9641096100044,0,0.0,1.0
2011-09-20,18.3156,18.3444,18.2868,18.2868,980,9.97260360508178,9.9882848267631,9.95692238340046,9.95692238340046,1799.85976689713,0.0,1.0
2011-09-21,18.3156,18.3156,18.3156,18.3156,0,9.97260360508178,9.97260360508178,9.97260360508178,9.97260360508178,0,0.0,1.0
2011-09-22,18.35,18.35,18.35,18.35,699,9.99133395320113,9.99133395320113,9.99133395320113,9.99133395320113,1283.77752761336,0.0,1.0
2011-09-23,18.35,18.35,18.35,18.35,0,9.99133395320113,9.99133395320113,9.99133395320113,9.99133395320113,0,0.0,1.0
2011-09-26,18.374,18.53,18.36,18.53,1150,10.0044016379356,10.0893415887094,9.99677882184048,10.0893415887094,2112.08033870581,0.0,1.0
2011-09-27,18.29,18.64,18.29,18.64,3500,9.95866474136505,10.1492351437422,9.95866474136505,10.1492351437422,6428.07059606119,0.0,1.0
2011-09-28,18.29,18.29,18.29,18.29,0,9.95866474136505,9.95866474136505,9.95866474136505,9.95866474136505,0,0.0,1.0
2011-09-29,18.36,18.54,18.36,18.54,200,9.99677882184048,10.0947864573487,9.99677882184048,10.0947864573487,367.318319774925,0.0,1.0
2011-09-30,18.3599,18.38,18.3599,18.38,2299,9.99672437315409,10.0076685591192,9.99672437315409,10.0076685591192,4222.32408581276,0.0,1.0
2011-10-03,18.43,18.43,18.43,18.43,100,10.0348929023159,10.0348929023159,10.0348929023159,10.0348929023159,183.659159887463,0.0,1.0
2011-10-04,18.49,18.49,18.42,18.42,2200,10.067562114152,10.067562114152,10.0294480336766,10.0294480336766,4040.50151752417,0.0,1.0
2011-10-05,18.61,18.95,18.51,18.51,11576,10.1329005378241,10.3180260715619,10.0784518514307,10.0784518514307,21260.3843485728,0.0,1.0
2011-10-06,18.89,18.96,18.61,18.68,1450,10.2853568597259,10.3234709402013,10.1329005378241,10.1710146182996,2663.05781836819,0.0,1.0
2011-10-07,18.67,19.03,18.6,18.96,2587,10.1655697496602,10.3615850206767,10.1274556691848,10.3234709402013,4751.26246628867,0.0,1.0
2011-10-10,18.6,18.88,18.6,18.88,3384,10.1274556691848,10.2799119910865,10.1274556691848,10.2799119910865,6215.02597059173,0.0,1.0
2011-10-11,18.6,18.6,18.6,18.6,0,10.1274556691848,10.1274556691848,10.1274556691848,10.1274556691848,0,0.0,1.0
2011-10-12,18.5901,18.5901,18.59,18.59,9200,10.1672576589384,10.1672576589384,10.1672029671527,10.1672029671527,16821.5388787401,0.083,1.0
2011-10-13,18.5901,18.5901,18.5901,18.5901,0,10.1672576589384,10.1672576589384,10.1672576589384,10.1672576589384,0,0.0,1.0
2011-10-14,18.61,18.63,18.59,18.63,1609,10.1781413242986,10.1890796814446,10.1672029671527,10.1890796814446,2941.94087564052,0.0,1.0
2011-10-17,18.62,18.62,18.62,18.62,300,10.1836105028716,10.1836105028716,10.1836105028716,10.1836105028716,548.528441698045,0.0,1.0
2011-10-18,18.62,18.62,18.62,18.62,0,10.1836105028716,10.1836105028716,10.1836105028716,10.1836105028716,0,0.0,1.0
2011-10-19,18.94,18.94,18.94,18.94,100,10.3586242172067,10.3586242172067,10.3586242172067,10.3586242172067,182.842813899348,0.0,1.0
2011-10-20,18.9,18.9,18.74,18.77,941,10.3367475029148,10.3367475029148,10.2492406457473,10.2656481814662,1720.55087879286,0.0,1.0
2011-10-21,18.61,19.08,18.61,19.08,5000,10.1781413242986,10.4351927172283,10.1781413242986,10.4351927172283,9142.14069496744,0.0,1.0
2011-10-24,18.59,18.61,18.59,18.61,900,10.1672029671527,10.1781413242986,10.1672029671527,10.1781413242986,1645.58532509413,0.0,1.0
2011-10-25,18.34,18.71,18.34,18.65,4655,10.0304735028284,10.2328331100283,10.0304735028284,10.2000180385905,8511.33298701468,0.0,1.0
2011-10-26,18.43,18.43,18.42,18.42,200,10.0796961099852,10.0796961099852,10.0742269314122,10.0742269314122,365.685627798695,0.0,1.0
2011-10-27,18.46,18.508,18.45,18.46,5869,10.0961036457041,10.1223557028543,10.0906344671311,10.0961036457041,10731.0447477527,0.0,1.0
2011-10-28,18.87,18.87,18.45,18.46,5913,10.3203399671959,10.3203399671959,10.0906344671311,10.0961036457041,10811.4955858684,0.0,1.0
2011-10-31,18.64,18.64,18.64,18.64,316,10.1945488600175,10.1945488600175,10.1945488600175,10.1945488600175,577.783291921943,0.0,1.0
2011-11-01,18.64,18.64,18.64,18.64,0,10.1945488600175,10.1945488600175,10.1945488600175,10.1945488600175,0,0.0,1.0
2011-11-02,18.64,18.64,18.64,18.64,0,10.1945488600175,10.1945488600175,10.1945488600175,10.1945488600175,0,0.0,1.0
2011-11-03,18.64,18.64,18.64,18.64,0,10.1945488600175,10.1945488600175,10.1945488600175,10.1945488600175,0,0.0,1.0
2011-11-04,18.79,18.79,18.79,18.79,250,10.2765865386121,10.2765865386121,10.2765865386121,10.2765865386121,457.107034748371,0.0,1.0
2011-11-07,18.81,19.04,18.76,18.96,1101,10.2875248957581,10.4133160029364,10.2601790028932,10.3695625743526,2013.09938103181,0.0,1.0
2011-11-08,18.81,18.81,18.81,18.81,0,10.2875248957581,10.2875248957581,10.2875248957581,10.2875248957581,0,0.0,1.0
2011-11-09,19.1,20.04,19.1,20.0,1828,10.4461310743742,10.9602338602335,10.4461310743742,10.9383571459416,3342.36663808009,0.0,1.0
2011-11-10,19.1,19.1,19.1,19.1,0,10.4915252565299,10.4915252565299,10.4915252565299,10.4915252565299,0,0.083,1.0
2011-11-11,19.05,19.05,18.77,18.77,3575,10.4640605307274,10.4640605307274,10.3102580662338,10.3102580662338,6508.34824588556,0.0,1.0
2011-11-14,19.05,19.05,19.05,19.05,0,10.4640605307274,10.4640605307274,10.4640605307274,10.4640605307274,0,0.0,1.0
2011-11-15,19.05,19.05,19.05,19.05,0,10.4640605307274,10.4640605307274,10.4640605307274,10.4640605307274,0,0.0,1.0
2011-11-16,19.01,19.04,19.01,19.04,1360,10.4420887500855,10.4585675855669,10.4420887500855,10.4585675855669,2475.90310892429,0.0,1.0
2011-11-17,19.01,19.04,19.01,19.04,600,10.4420887500855,10.4585675855669,10.4420887500855,10.4585675855669,1092.31019511366,0.0,1.0
2011-11-18,19.1,19.1,19.05,19.05,1900,10.4915252565299,10.4915252565299,10.4640605307274,10.4640605307274,3458.98228452657,0.0,1.0
2011-11-21,19.1,21.39,19.09,21.39,1964,10.4915252565299,11.7494096982813,10.4860323113694,11.7494096982813,3575.49537200536,0.0,1.0
2011-11-22,18.64,19.1,18.63,19.1,8540,10.2388497791475,10.4915252565299,10.233356833987,10.4915252565299,15547.215110451,0.0,1.0
2011-11-23,18.46,18.64,18.46,18.61,4500,10.1399767662587,10.2388497791475,10.1399767662587,10.222370943666,8192.32646335244,0.0,1.0
2011-11-25,18.317,18.3299,18.317,18.32,918,10.0614276504637,10.0685135497208,10.0614276504637,10.0630755340119,1671.2345985239,0.0,1.0
2011-11-28,19.37,19.38,18.51,18.51,17796,10.639834775863,10.6453277210235,10.1674414920611,10.1674414920611,32397.9203870711,0.0,1.0
2011-11-29,19.37,19.37,19.37,19.37,0,10.639834775863,10.639834775863,10.639834775863,10.639834775863,0,0.0,1.0
2011-11-30,18.96,19.62,18.94,19.62,2746,10.414624024283,10.7771584048752,10.4036381339621,10.7771584048752,4999.13965963686,0.0,1.0
2011-12-01,19.011,19.011,19.0,19.0,3174,10.4426380446015,10.4426380446015,10.436595804925,10.436595804925,5778.32093215126,0.0,1.0
2011-12-02,19.011,19.011,19.011,19.011,0,10.4426380446015,10.4426380446015,10.4426380446015,10.4426380446015,0,0.0,1.0
2011-12-05,19.17,19.29,19.17,19.17,1101,10.5299758726533,10.5958912145791,10.5299758726533,10.5299758726533,2004.38920803356,0.0,1.0
2011-12-06,19.26,19.27,19.25,19.25,950,10.5794123790977,10.5849053242581,10.5739194339372,10.5739194339372,1729.49114226328,0.0,1.0
2011-12-07,19.1,19.26,19.1,19.26,2568,10.4915252565299,10.5794123790977,10.4915252565299,10.5794123790977,4675.08763508644,0.0,1.0
2011-12-08,19.1,19.1,19.08,19.09,451,10.4915252565299,10.4915252565299,10.4805393662089,10.4860323113694,821.053163327096,0.0,1.0
2011-12-09,19.1684,19.23,19.1684,19.23,400,10.5290970014276,10.5629335436162,10.5290970014276,10.5629335436162,728.206796742438,0.0,1.0
2011-12-12,19.1684,19.1684,19.1684,19.1684,0,10.5290970014276,10.5290970014276,10.5290970014276,10.5290970014276,0,0.0,1.0
2011-12-13,19.13,19.13,19.13,19.13,800,10.5535955368434,10.5535955368434,10.5535955368434,10.5535955368434,1450.12189888959,0.083,1.0
2011-12-14,19.0,19.196,19.0,19.196,1328,10.4818774281246,10.5900062689621,10.4818774281246,10.5900062689621,2407.20235215672,0.0,1.0
2011-12-15,19.0,19.24,19.0,19.24,917,10.4818774281246,10.6142800903746,10.4818774281246,10.6142800903746,1662.2022266022,0.0,1.0
2011-12-16,19.0,19.0,19.0,19.0,0,10.4818774281246,10.4818774281246,10.4818774281246,10.4818774281246,0,0.0,1.0
2011-12-19,19.01,19.29,18.98,18.98,3123,10.4873942057184,10.6418639783434,10.4708438729371,10.4708438729371,5660.91336279022,0.0,1.0
2011-12-20,19.35,19.35,19.16,19.26,1876,10.6749646439059,10.6749646439059,10.5701458696246,10.6253136455621,3400.53585289608,0.0,1.0
2011-12-21,19.1601,19.36,19.1601,19.36,215,10.5702010374005,10.6804814214996,10.5702010374005,10.6804814214996,389.720260326579,0.0,1.0
2011-12-22,19.5,19.5,19.5,19.5,199,10.7577163078121,10.7577163078121,10.7577163078121,10.7577163078121,360.717822348786,0.0,1.0
2011-12-23,19.52,19.52,19.52,19.52,103,10.7687498629996,10.7687498629996,10.7687498629996,10.7687498629996,186.703194482035,0.0,1.0
2011-12-27,19.95,19.95,19.5,19.54,3147,11.0059712995308,11.0059712995308,10.7577163078121,10.7797834181871,5704.41701975695,0.0,1.0
2011-12-28,20.086,20.13,19.75,19.76,3748,11.0809994748058,11.1052732962183,10.8956357476559,10.9011525252496,6793.82109629776,0.0,1.0
2011-12-29,20.11,20.11,20.11,20.11,100,11.0942397410308,11.0942397410308,11.0942397410308,11.0942397410308,181.265237361199,0.0,1.0
2011-12-30,20.11,20.11,20.11,20.11,0,11.0942397410308,11.0942397410308,11.0942397410308,11.0942397410308,0,0.0,1.0
2012-01-03,20.52,21.0,20.3,20.3,1933,11.3204276223746,11.5852329468746,11.1990585153121,11.1990585153121,3503.85703819197,0.0,1.0
2012-01-04,20.95,20.95,20.6501,20.7,5444,11.5576490589058,11.5576490589058,11.3922008988693,11.4197296190621,9868.07952194368,0.0,1.0
2012-01-05,20.95,20.95,20.95,20.95,0,11.5576490589058,11.5576490589058,11.5576490589058,11.5576490589058,0,0.0,1.0
2012-01-06,20.67,21.3799,20.67,21.3799,2350,11.4031792862808,11.7948153276611,11.4031792862808,11.7948153276611,4259.73307798818,0.0,1.0
2012-01-09,20.64,20.64,20.64,20.64,2100,11.3866289534996,11.3866289534996,11.3866289534996,11.3866289534996,3806.56998458517,0.0,1.0
2012-01-10,20.43,20.67,20.43,20.67,2500,11.2707766240308,11.4031792862808,11.2707766240308,11.4031792862808,4531.63093402998,0.0,1.0
2012-01-11,20.37,20.55,20.37,20.37,7100,11.2834652124965,11.3831718270399,11.2834652124965,11.2834652124965,12817.60498892,0.083,1.0
2012-01-12,20.34,20.35,20.34,20.34,1725,11.2668474434059,11.2723866997694,11.2668474434059,11.2668474434059,3114.13642336437,0.0,1.0
2012-01-13,20.37,20.37,20.34,20.34,2121,11.2834652124965,11.2834652124965,11.2668474434059,11.2668474434059,3829.03382838018,0.0,1.0
2012-01-17,20.3695,20.37,20.355,20.37,1711,11.2831882496783,11.2834652124965,11.2751563279512,11.2834652124965,3088.86227268199,0.0,1.0
2012-01-18,20.3699,20.37,20.3699,20.37,350,11.2834098199328,11.2834652124965,11.2834098199328,11.2834652124965,631.853767059439,0.0,1.0
2012-01-19,20.3605,20.37,20.3605,20.37,600,11.2782029189511,11.2834652124965,11.2782029189511,11.2834652124965,1083.17788638761,0.0,1.0
2012-01-20,20.46,20.46,20.37,20.37,4697,11.3333185197682,11.3333185197682,11.2834652124965,11.2834652124965,8479.47755393762,0.0,1.0
2012-01-23,20.61,20.61,20.43,20.43,1100,11.416407365221,11.416407365221,11.3167007506776,11.3167007506776,1985.82612504395,0.0,1.0
2012-01-24,20.46,20.67,20.46,20.58,3326,11.3333185197682,11.4496429034022,11.3333185197682,11.3997895961304,6004.41608354195,0.0,1.0
2012-01-25,20.53,20.53,20.5,20.5,400,11.3720933143128,11.3720933143128,11.3554755452223,11.3554755452223,722.118590925073,0.0,1.0
2012-01-26,20.65,20.67,20.56,20.56,1300,11.4385643906751,11.4496429034022,11.3887110834034,11.3887110834034,2346.88542050648,0.0,1.0
2012-01-27,20.5201,20.67,20.5115,20.67,2500,11.3666094505129,11.4496429034022,11.3618456900403,11.4496429034022,4513.24119328171,0.0,1.0
2012-01-30,20.778,20.85,20.5499,20.5499,5465,11.5094668721282,11.5493495179456,11.3831164344762,11.3831164344762,9865.94524851378,0.0,1.0
2012-01-31,20.35,20.73,20.32,20.73,6470,11.2723866997694,11.4828784415833,11.2557689306788,11.4828784415833,11680.268208213,0.0,1.0
2012-02-01,20.35,20.35,20.35,20.35,863,11.2723866997694,11.2723866997694,11.2723866997694,11.2723866997694,1557.97085992084,0.0,1.0
2012-02-02,20.62,20.62,20.38,20.38,2000,11.4219466215845,11.4219466215845,11.28900446886,11.28900446886,3610.59295462537,0.0,1.0
2012-02-03,20.26,20.7999,20.26,20.62,5555,11.2225333924977,11.5215978435643,11.2225333924977,11.4219466215845,10028.4219314719,0.0,1.0
2012-02-06,20.08,20.29,20.0114,20.28,4715,11.1228267779543,11.2391511615883,11.0848274793005,11.2336119052248,8511.97289052927,0.0,1.0
2012-02-07,20.08,20.08,20.0,20.05,3100,11.1228267779543,11.1228267779543,11.0785127270461,11.1062090088637,5596.41907966929,0.0,1.0
2012-02-08,20.08,20.08,20.08,20.08,0,11.1228267779543,11.1228267779543,11.1228267779543,11.1228267779543,0,0.0,1.0
2012-02-09,20.0,20.05,20.0,20.05,5625,11.0785127270461,11.1062090088637,11.0785127270461,11.1062090088637,10154.7926848838,0.0,1.0
2012-02-10,19.99,20.02,19.99,20.02,663,11.0729734706826,11.0895912397732,11.0729734706826,11.0895912397732,1196.9115644583,0.0,1.0
2012-02-13,19.9,19.92,19.9,19.92,904,11.0690959912281,11.0802207108173,11.0690959912281,11.0802207108173,1625.20950349118,0.083,1.0
2012-02-14,19.6001,19.72,19.6001,19.72,3850,10.9022808209885,10.9689735149256,10.9022808209885,10.9689735149256,6921.52277482411,0.0,1.0
2012-02-15,19.61,19.61,19.61,19.61,200,10.9077875571851,10.9077875571851,10.9077875571851,10.9077875571851,359.559624666189,0.0,1.0
2012-02-16,19.58,19.61,19.58,19.61,1800,10.8911004778013,10.9077875571851,10.8911004778013,10.9077875571851,3236.03662199571,0.0,1.0
2012-02-17,19.6076,19.6076,19.6076,19.6076,502,10.9064525908344,10.9064525908344,10.9064525908344,10.9064525908344,902.494657912134,0.0,1.0
2012-02-21,19.7,19.74,19.62,19.62,1108,10.9578487953364,10.9800982345147,10.9133499169797,10.9133499169797,1991.96032065068,0.0,1.0
2012-02-22,19.71,19.71,19.71,19.71,300,10.963411155131,10.963411155131,10.963411155131,10.963411155131,539.339436999282,0.0,1.0
2012-02-23,19.71,19.71,19.71,19.71,0,10.963411155131,10.963411155131,10.963411155131,10.963411155131,0,0.0,1.0
2012-02-24,19.728,19.75,19.7,19.7,2392,10.9734234027612,10.9856605943093,10.9578487953364,10.9578487953364,4300.33311100763,0.0,1.0
2012-02-27,19.692,19.73,19.61,19.61,2856,10.9533989075007,10.9745358747201,10.9077875571851,10.9077875571851,5134.51144023318,0.0,1.0
2012-02-28,19.6799,19.68,19.65,19.68,1154,10.9466684521493,10.9467240757472,10.9300369963634,10.9467240757472,2074.6590343239,0.0,1.0
2012-02-29,19.6,19.62,19.55,19.62,1525,10.9022251973905,10.9133499169797,10.8744133984176,10.9133499169797,2741.64213807969,0.0,1.0
2012-03-01,19.57,19.6,19.57,19.6,400,10.8855381180067,10.9022251973905,10.8855381180067,10.9022251973905,719.119249332381,0.0,1.0
2012-03-02,19.48,19.54,19.48,19.54,2200,10.8354768798555,10.868851038623,10.8354768798555,10.868851038623,3955.15587132807,0.0,1.0
2012-03-05,19.5067,19.51,19.48,19.48,3400,10.850328380507,10.8521639592392,10.8354768798555,10.8354768798555,6112.51361932522,0.0,1.0
2012-03-06,19.48,19.48,19.48,19.48,100,10.8354768798555,10.8354768798555,10.8354768798555,10.8354768798555,179.779812333094,0.0,1.0
2012-03-07,19.51,19.51,19.45,19.45,2300,10.8521639592392,10.8521639592392,10.8187898004717,10.8187898004717,4134.93568366118,0.0,1.0
2012-03-08,19.7,19.7,19.48,19.48,1712,10.9578487953364,10.9578487953364,10.8354768798555,10.8354768798555,3077.83038714257,0.0,1.0
2012-03-09,19.7,19.7,19.7,19.7,0,10.9578487953364,10.9578487953364,10.9578487953364,10.9578487953364,0,0.0,1.0
2012-03-12,19.85,19.85,19.7,19.7,1212,11.0412841922552,11.0412841922552,10.9578487953364,10.9578487953364,2178.9313254771,0.0,1.0
2012-03-13,19.844,19.892,19.76,19.76,2951,11.0841143626735,11.110925362946,11.0371951121966,11.0371951121966,5283.20460110043,0.083,1.0
2012-03-14,19.94,19.97,19.85,19.91,4988,11.1377363632186,11.1544932383889,11.0874657377076,11.1209794880482,8930.06592690238,0.0,1.0
2012-03-15,19.64,19.9388,19.64,19.9388,1682,10.9701676115152,11.1370660882118,10.9701676115152,11.1370660882118,3011.3013009322,0.0,1.0
2012-03-16,19.81,19.81,19.48,19.56,2810,11.0651232374805,11.0651232374805,10.8807976106067,10.925482611061,5030.77090108171,0.0,1.0
2012-03-19,19.56,19.72,19.56,19.72,550,10.925482611061,11.0148526119694,10.925482611061,11.0148526119694,984.670461065817,0.0,1.0
2012-03-20,19.59,19.75,19.59,19.67,1900,10.9422394862313,11.0316094871398,10.9422394862313,10.9869244866855,3401.58886550011,0.0,1.0
2012-03-21,19.7,19.7,19.62,19.69,2690,11.0036813618559,11.0036813618559,10.9589963614016,10.9980957367991,4815.93370957646,0.0,1.0
2012-03-22,19.37,19.62,19.15,19.62,10873,10.8193557349821,10.9589963614016,10.696471983733,10.9589963614016,19466.0398603068,0.0,1.0
2012-03-23,19.19,19.29,19.19,19.29,4300,10.7188144839601,10.7746707345279,10.7188144839601,10.7746707345279,7698.33269560552,0.0,1.0
2012-03-26,19.19,19.19,19.19,19.19,400,10.7188144839601,10.7188144839601,10.7188144839601,10.7188144839601,716.123971684234,0.0,1.0
2012-03-27,19.22,19.22,18.93,19.02,7811,10.7355713591305,10.7355713591305,10.5735882324838,10.6238588579949,13984.1108570638,0.0,1.0
2012-03-28,19.09,19.23,19.09,19.22,2175,10.6629582333923,10.7411569841872,10.6629582333923,10.7355713591305,3893.92409603302,0.0,1.0
2012-03-29,18.82,18.93,18.77,18.93,5730,10.5121463568593,10.5735882324838,10.4842182315754,10.5735882324838,10258.4758943766,0.0,1.0
2012-03-30,18.6799,18.79,18.6799,18.75,5053,10.4338917498138,10.4953894816889,10.4338917498138,10.4730469814618,9046.43607230106,0.0,1.0
2012-04-02,18.518,18.63,18.39,18.63,3043,10.3434604801445,10.4060194807805,10.2719644794177,10.4060194807805,5447.91311458782,0.0,1.0
2012-04-03,18.5,18.71,18.5,18.55,500,10.3334063550423,10.4507044812347,10.3334063550423,10.3613344803262,895.154964605293,0.0,1.0
2012-04-04,18.63,18.662,18.62,18.62,2581,10.4060194807805,10.4238934809621,10.4004338557237,10.4004338557237,4620.78992729249,0.0,1.0
2012-04-05,18.89,18.89,18.72,18.72,6802,10.5512457322567,10.5512457322567,10.4562901062915,10.4562901062915,12177.6881384904,0.0,1.0
2012-04-09,19.2505,19.45,18.95,18.95,3765,10.7526075155536,10.8640407354364,10.5847594825974,10.5847594825974,6740.51688347786,0.0,1.0
2012-04-10,19.161,19.17,19.16,19.17,1009,10.7026161712955,10.7076432338466,10.7020576087898,10.7076432338466,1806.42271857347,0.0,1.0
2012-04-11,19.5,19.5,19.065,19.08,3512,10.8919688607203,10.8919688607203,10.6489941707504,10.6573726083355,6287.56847138756,0.0,1.0
2012-04-12,19.55,19.55,19.47,19.47,1354,10.9662576739755,10.9662576739755,10.9213829622661,10.9213829622661,2413.83166317702,0.083,1.0
2012-04-13,19.79,19.79,19.4716,19.4716,901,11.1008818091035,11.1008818091035,10.9222804565003,10.9222804565003,1606.24987335488,0.0,1.0
2012-04-16,20.59,20.59,19.87,19.87,1350,11.5496289261972,11.5496289261972,11.1457565208129,11.1457565208129,2406.70069814548,0.0,1.0
2012-04-17,20.138,20.41,19.9501,20.41,6711,11.2960868050393,11.4486608248511,11.1906873259119,11.4486608248511,11963.9765816699,0.0,1.0
2012-04-18,20.2,20.2,20.2,20.2,100,11.330864706614,11.330864706614,11.330864706614,11.330864706614,178.274125788555,0.0,1.0
2012-04-19,20.2,20.2,20.2,20.2,0,11.330864706614,11.330864706614,11.330864706614,11.330864706614,0,0.0,1.0
2012-04-20,20.16,20.19,20.112,20.12,1500,11.3084273507593,11.3252553676504,11.2815025237337,11.2859899949047,2674.11188682833,0.0,1.0
2012-04-23,20.0066,20.11,19.97,20.11,872,11.2223800910566,11.280380655941,11.2018499104496,11.280380655941,1554.5503768762,0.0,1.0
2012-04-24,20.25,20.29,20.05,20.05,1744,11.3589114014324,11.3813487572871,11.246724622159,11.246724622159,3109.10075375238,0.0,1.0
2012-04-25,19.76,20.77,19.76,20.29,6873,11.0840537922125,11.6505970275432,11.0840537922125,11.3813487572871,12252.7806654474,0.0,1.0
2012-04-26,19.84,20.08,19.77,19.77,3850,11.1289285039219,11.26355263905,11.0896631311762,11.0896631311762,6863.55384285934,0.0,1.0
2012-04-27,19.92,19.94,19.9199,19.9199,500,11.1738032156313,11.1850218935586,11.1737471222416,11.1737471222416,891.370628942768,0.0,1.0
2012-04-30,20.1,20.1172,20.1,20.1172,875,11.2747713169773,11.2844193799948,11.2747713169773,11.2844193799948,1559.89860064985,0.0,1.0
2012-05-01,20.07,20.07,20.0,20.0,564,11.2579433000863,11.2579433000863,11.2186779273406,11.2186779273406,1005.46606944745,0.0,1.0
2012-05-02,21.11,21.11,20.24,20.24,12095,11.841314552308,11.841314552308,11.3533020624687,11.3533020624687,21562.2555141257,0.0,1.0
2012-05-03,21.1,21.1,20.76,21.02,6084,11.8357052133443,11.8357052133443,11.6449876885796,11.790830501635,10846.1978129757,0.0,1.0
2012-05-04,21.2,21.85,20.94,21.02,14332,11.8917986029811,12.2564056356196,11.7459557899256,11.790830501635,25550.2477080155,0.0,1.0
2012-05-07,21.22,21.23,21.2,21.23,600,11.9030172809084,11.9086266198721,11.8917986029811,11.9086266198721,1069.64475473133,0.0,1.0
2012-05-08,21.2,21.25,21.19,21.22,1651,11.8917986029811,11.9198452977994,11.8861892640174,11.9030172809084,2943.30581676902,0.0,1.0
2012-05-09,20.96,21.18,20.84,21.18,5800,11.757174467853,11.8805799250537,11.6898624002889,11.8805799250537,10339.8992957361,0.0,1.0
2012-05-10,20.93,20.99,20.93,20.98,1523,11.740346450962,11.774002484744,11.740346450962,11.7683931457803,2715.11493575967,0.0,1.0
2012-05-11,20.81,20.86,20.81,20.8433,2147,11.7195918967964,11.7477504549338,11.7195918967964,11.7383454965159,3812.34008773063,0.083,1.0
2012-05-14,20.55,20.79,20.55,20.79,900,11.5731673944818,11.7083284735414,11.5731673944818,11.7083284735414,1598.09319001284,0.0,1.0
2012-05-15,20.52,20.55,20.52,20.55,300,11.5562722595993,11.5731673944818,11.5562722595993,11.5731673944818,532.697730004282,0.0,1.0
2012-05-16,20.42,20.4901,20.42,20.4901,1200,11.4999551433245,11.5394334418331,11.4999551433245,11.5394334418331,2130.79092001712,0.0,1.0
2012-05-17,20.24,20.45,20.24,20.45,913,11.3985843340297,11.5168502782069,11.3985843340297,11.5168502782069,1621.17675831303,0.0,1.0
2012-05-18,20.37,20.4,20.37,20.4,5633,11.471796585187,11.4886917200695,11.471796585187,11.4886917200695,10002.2877103804,0.0,1.0
2012-05-21,20.42,20.42,20.42,20.42,900,11.4999551433245,11.4999551433245,11.4999551433245,11.4999551433245,1598.09319001284,0.0,1.0
2012-05-22,20.42,20.42,20.42,20.42,0,11.4999551433245,11.4999551433245,11.4999551433245,11.4999551433245,0,0.0,1.0
2012-05-23,20.4427,20.4427,20.41,20.44,738,11.5127391287188,11.5127391287188,11.494323431697,11.5112185665794,1310.43641581054,0.0,1.0
2012-05-24,20.44,20.44,20.44,20.44,200,11.5112185665794,11.5112185665794,11.5112185665794,11.5112185665794,355.131820002855,0.0,1.0
2012-05-25,20.47,20.4835,20.41,20.41,2850,11.5281137014619,11.535716512159,11.494323431697,11.494323431697,5060.62843504067,0.0,1.0
2012-05-29,20.414,20.44,20.39,20.44,500,11.496576116348,11.5112185665794,11.483060008442,11.5112185665794,887.829550007133,0.0,1.0
2012-05-30,20.51,20.53,20.38,20.38,3998,11.5506405479718,11.5619039712268,11.4774282968145,11.4774282968145,7099.08508185707,0.0,1.0
2012-05-31,20.658,20.669,20.55,20.55,4500,11.6339898800586,11.6401847628488,11.5731673944818,11.5731673944818,7990.46595006422,0.0,1.0
2012-06-01,20.66,20.66,20.66,20.66,199,11.6351162223841,11.6351162223841,11.6351162223841,11.6351162223841,353.35616090284,0.0,1.0
2012-06-04,20.72,20.72,20.72,20.72,100,11.668906492149,11.668906492149,11.668906492149,11.668906492149,177.565910001427,0.0,1.0
2012-06-05,21.1,21.15,20.728,20.74,3743,11.8829115339934,11.9110700921309,11.673411861451,11.680169915404,6646.29201135344,0.0,1.0
2012-06-06,21.0,21.08,21.0,21.08,1899,11.8265944177186,11.8716481107385,11.8265944177186,11.8716481107385,3371.9766309271,0.0,1.0
2012-06-07,21.0,21.0,21.0,21.0,0,11.8265944177186,11.8265944177186,11.8265944177186,11.8265944177186,0,0.0,1.0
2012-06-08,21.1,21.1,21.05,21.05,500,11.8829115339934,11.8829115339934,11.854752975856,11.854752975856,887.829550007139,0.0,1.0
2012-06-11,21.16,21.67,21.16,21.2,10434,11.9167018037583,12.2039190967601,11.9167018037583,11.9392286502683,18527.227049549,0.0,1.0
2012-06-12,21.0,21.25,21.0,21.25,800,11.8265944177186,11.9673872084057,11.8265944177186,11.9673872084057,1420.52728001142,0.0,1.0
2012-06-13,20.73,20.86,20.73,20.86,5350,11.7212814102846,11.794786792983,11.7212814102846,11.794786792983,9461.89210188983,0.083,1.0
2012-06-14,20.73,20.73,20.73,20.73,0,11.7212814102846,11.7212814102846,11.7212814102846,11.7212814102846,0,0.0,1.0
2012-06-15,20.675,20.72,20.67,20.7,700,11.690182979143,11.715627150077,11.6873558490392,11.7043186296619,1238.00457407904,0.0,1.0
2012-06-18,20.6,20.87,20.6,20.6248,2200,11.6477760275863,11.8004410531905,11.6477760275863,11.661798592901,3890.87151853412,0.0,1.0
2012-06-19,20.35,20.5,20.31,20.5,3100,11.5064195223971,11.5912334255106,11.4838024815668,11.5912334255106,5482.59168520719,0.0,1.0
2012-06-20,19.71,20.27,19.71,20.27,14545,11.1445468691129,11.4611854407366,11.1445468691129,11.4611854407366,25723.9664713995,0.0,1.0
2012-06-21,19.51,19.67,19.51,19.67,6129,11.0314616649615,11.1219298282826,11.0314616649615,11.1219298282826,10839.6143350435,0.0,1.0
2012-06-22,19.436,19.48,19.43,19.46,1200,10.9896201394256,11.0144988843388,10.986227583301,11.0031903639237,2122.29355556406,0.0,1.0
2012-06-25,19.4666,19.4666,19.4344,19.44,2340,11.0069221756607,11.0069221756607,10.9887154577923,10.9918818435086,4138.47243334994,0.0,1.0
2012-06-26,19.5,19.5,19.3,19.4,7124,11.025807404754,11.025807404754,10.9127222006027,10.9692648026783,12599.3494081987,0.0,1.0
2012-06-27,19.5,19.5,19.5,19.5,0,11.025807404754,11.025807404754,11.025807404754,11.025807404754,0,0.0,1.0
2012-06-28,19.15,19.46,19.15,19.46,3400,10.8279082974892,11.0031903639237,10.8279082974892,11.0031903639237,6013.16507409818,0.0,1.0
2012-06-29,19.11,19.11,19.11,19.11,1025,10.8052912566589,10.8052912566589,10.8052912566589,10.8052912566589,1812.79241204431,0.0,1.0
2012-07-02,19.23,19.28,19.13,19.13,2223,10.8731423791497,10.9014136801875,10.816599777074,10.816599777074,3931.54881168244,0.0,1.0
2012-07-03,19.2,19.2,19.2,19.2,242,10.856179598527,10.856179598527,10.856179598527,10.856179598527,427.995867038754,0.0,1.0
2012-07-05,19.2,19.2,19.2,19.2,0,10.856179598527,10.856179598527,10.856179598527,10.856179598527,0,0.0,1.0
2012-07-06,19.3,19.3,19.1601,19.1601,1650,10.9127222006027,10.9127222006027,10.8336191002988,10.8336191002988,2918.15363890059,0.0,1.0
2012-07-09,19.3701,19.44,19.32,19.32,2326,10.9523585646577,10.9918818435086,10.9240307210178,10.9240307210178,4113.71234186836,0.0,1.0
2012-07-10,19.49,19.49,19.44,19.44,300,11.0201531445464,11.0201531445464,10.9918818435086,10.9918818435086,530.573388891019,0.0,1.0
2012-07-11,19.69,19.74,19.51,19.51,3379,11.1332383486977,11.1615096497356,11.0314616649615,11.0314616649615,5976.02493687585,0.0,1.0
2012-07-12,19.6265,19.64,19.6,19.6,475,11.1442641561025,11.1519296882202,11.1292170004641,11.1292170004641,836.536838091283,0.083,1.0
2012-07-13,19.58,19.58,19.55,19.55,300,11.1178606565861,11.1178606565861,11.100826140769,11.100826140769,528.339055636599,0.0,1.0
2012-07-16,19.58,19.6134,19.58,19.58,3304,11.1178606565861,11.1368257508624,11.1178606565861,11.1178606565861,5818.77413274441,0.0,1.0
2012-07-17,19.71,19.77,19.6,19.6,4592,11.1916768917932,11.2257459234273,11.1292170004641,11.1292170004641,8087.10981161092,0.0,1.0
2012-07-18,19.76,19.76,19.76,19.76,100,11.2200677514883,11.2200677514883,11.2200677514883,11.2200677514883,176.113018545533,0.0,1.0
2012-07-19,19.84,19.84,19.81,19.81,200,11.2654931270004,11.2654931270004,11.2484586111834,11.2484586111834,352.226037091067,0.0,1.0
2012-07-20,19.809,19.8299,19.809,19.8299,635,11.2478907939895,11.259758173342,11.2478907939895,11.259758173342,1118.31766776413,0.0,1.0
2012-07-23,19.96,19.96,19.5,19.5,2527,11.3336311902685,11.3336311902685,11.072435281074,11.072435281074,4450.37597864565,0.0,1.0
2012-07-24,20.0,20.0,19.81,19.96,2383,11.3563438780246,11.3563438780246,11.2484586111834,11.3336311902685,4196.77323194006,0.0,1.0
2012-07-25,19.81,19.91,19.81,19.91,859,11.2484586111834,11.3052403305735,11.2484586111834,11.3052403305735,1512.81082930613,0.0,1.0
2012-07-26,19.89,20.05,19.89,20.05,4950,11.2938839866955,11.3847347377197,11.2938839866955,11.3847347377197,8717.59441800387,0.0,1.0
2012-07-27,20.0,20.0,19.81,19.81,2104,11.3563438780246,11.3563438780246,11.2484586111834,11.2484586111834,3705.41791019802,0.0,1.0
2012-07-30,19.988,20.0,19.988,19.99,2716,11.3495300716978,11.3563438780246,11.3495300716978,11.3506657060856,4783.22958369668,0.0,1.0
2012-07-31,20.0,20.0,20.0,20.0,299,11.3563438780246,11.3563438780246,11.3563438780246,11.3563438780246,526.577925451145,0.0,1.0
2012-08-01,20.0,20.0,20.0,20.0,1100,11.3563438780246,11.3563438780246,11.3563438780246,11.3563438780246,1937.24320400087,0.0,1.0
2012-08-02,20.21,20.25,20.0,20.0,1589,11.4755854887439,11.4982981764999,11.3563438780246,11.3563438780246,2798.43586468851,0.0,1.0
2012-08-03,20.4,20.64,20.25,20.45,661,11.5834707555851,11.7197468821214,11.4982981764999,11.6118616152802,1164.10705258597,0.0,1.0
2012-08-06,20.97,21.18,20.54,20.54,6400,11.9071265561088,12.026368166828,11.6629651627313,11.6629651627313,11271.2331869141,0.0,1.0
2012-08-07,20.75,20.79,20.66,20.79,2764,11.7822067734505,11.8049194612066,11.7311032259994,11.8049194612066,4867.76383259855,0.0,1.0
2012-08-08,20.22,20.7,20.19,20.7,14469,11.4812636606829,11.7538159137555,11.4642291448658,11.7538159137555,25481.7926533531,0.0,1.0
2012-08-09,20.35,20.35,20.23,20.23,678,11.55507989589,11.55507989589,11.4869418326219,11.4869418326219,1194.04626573872,0.0,1.0
2012-08-10,19.92,20.27,19.92,20.27,6647,11.3109185025125,11.5096545203779,11.3109185025125,11.5096545203779,11706.2323427216,0.0,1.0
2012-08-13,19.7946,20.29,19.6936,19.89,17358,11.2840039675216,11.5664090459526,11.2264284468887,11.33838718206,30449.7116262063,0.078,1.0
2012-08-14,19.62,19.77,19.52,19.77,6620,11.1844724239325,11.2699806228922,11.1274669579593,11.2699806228922,11612.9214751403,0.0,1.0
2012-08-15,19.55,19.55,19.55,19.55,100,11.1445685977513,11.1445685977513,11.1445685977513,11.1445685977513,175.421774548947,0.0,1.0
2012-08-16,19.465,19.55,19.42,19.5,6408,11.0961139516741,11.1445685977513,11.0704614919862,11.1160658647647,11241.0273130965,0.0,1.0
2012-08-17,19.55,19.55,19.5,19.5,710,11.1445685977513,11.1445685977513,11.1160658647647,11.1160658647647,1245.49459929752,0.0,1.0
2012-08-20,19.39,19.6,19.39,19.6,2300,11.0533598521942,11.1730713307378,11.0533598521942,11.1730713307378,4034.7008146258,0.0,1.0
2012-08-21,19.33,19.4,19.25,19.4,4915,11.0191565726103,11.0590603987915,10.9735521998318,11.0590603987915,8621.98021908078,0.0,1.0
2012-08-22,19.26,19.26,19.25,19.25,600,10.9792527464291,10.9792527464291,10.9735521998318,10.9735521998318,1052.53064729369,0.0,1.0
2012-08-23,19.26,19.26,19.26,19.26,0,10.9792527464291,10.9792527464291,10.9792527464291,10.9792527464291,0,0.0,1.0
2012-08-24,19.26,19.26,19.1,19.22,4400,10.9792527464291,10.9792527464291,10.8880440008721,10.9564505600398,7718.5580801537,0.0,1.0
2012-08-27,19.26,19.26,19.26,19.26,0,10.9792527464291,10.9792527464291,10.9792527464291,10.9792527464291,0,0.0,1.0
2012-08-28,19.54,19.69,19.3,19.3,2430,11.1388680511539,11.2243762501137,11.0020549328184,11.0020549328184,4262.74912153944,0.0,1.0
2012-08-29,19.54,19.54,19.54,19.54,0,11.1388680511539,11.1388680511539,11.1388680511539,11.1388680511539,0,0.0,1.0
2012-08-30,19.58,19.58,19.57,19.57,200,11.1616702375432,11.1616702375432,11.1559696909459,11.1559696909459,350.843549097895,0.0,1.0
2012-08-31,19.58,19.58,19.58,19.58,0,11.1616702375432,11.1616702375432,11.1616702375432,11.1616702375432,0,0.0,1.0
2012-09-04,19.69,19.69,19.65,19.65,510,11.2243762501137,11.2243762501137,11.2015740637244,11.2015740637244,894.651050199629,0.0,1.0
2012-09-05,20.01,20.12,19.69,19.69,4933,11.4067937412278,11.4694997537982,11.2243762501137,11.2243762501137,8653.55613849954,0.0,1.0
2012-09-06,19.85,20.19,19.8,20.19,2199,11.3155849956707,11.5094035799794,11.2870822626841,11.5094035799794,3857.52482233136,0.0,1.0
2012-09-07,19.91,19.91,19.8999,19.8999,300,11.3497882752546,11.3497882752546,11.3440307231913,11.3440307231913,526.265323646842,0.0,1.0
2012-09-10,20.62,20.7,19.91,19.91,12500,11.754527083664,11.8001314564425,11.3497882752546,11.3497882752546,21927.7218186184,0.0,1.0
2012-09-11,20.63,20.8,20.63,20.69,3095,11.7602276302613,11.8571369224157,11.7602276302613,11.7944309098452,5429.30392228992,0.0,1.0
2012-09-12,20.55,20.55,20.55,20.55,1100,11.7590875209418,11.7590875209418,11.7590875209418,11.7590875209418,1922.34303552403,0.078,1.0
2012-09-13,20.3,20.75,20.28,20.62,4654,11.6160329282296,11.8735311951116,11.6045885608127,11.7991428069012,8133.2586248444,0.0,1.0
2012-09-14,20.25,20.3,20.23,20.3,900,11.5874220096872,11.6160329282296,11.5759776422702,11.6160329282296,1572.8261199742,0.0,1.0
2012-09-17,20.63,20.63,20.3,20.3,746,11.8048649906097,11.8048649906097,11.6160329282296,11.6160329282296,1303.69809500084,0.0,1.0
2012-09-18,20.746,20.746,20.7,20.7,423,11.8712423216282,11.8712423216282,11.8449202765691,11.8449202765691,739.228276387874,0.0,1.0
2012-09-19,20.746,20.746,20.746,20.746,0,11.8712423216282,11.8712423216282,11.8712423216282,11.8712423216282,0,0.0,1.0
2012-09-20,20.82,20.82,20.75,20.75,700,11.913586481071,11.913586481071,11.8735311951116,11.8735311951116,1223.30920442438,0.0,1.0
2012-09-21,20.8135,20.91,20.8135,20.91,800,11.9098670616605,11.9650861344474,11.9098670616605,11.9650861344474,1398.06766219929,0.0,1.0
2012-09-24,21.04,21.04,20.97,20.97,400,12.0394745226577,12.0394745226577,11.9994192366983,11.9994192366983,699.033831099646,0.0,1.0
2012-09-25,20.86,21.0,20.86,20.99,800,11.9364752159049,12.0165857878238,11.9364752159049,12.0108636041153,1398.0676621993,0.0,1.0
2012-09-26,20.7332,20.86,20.73,20.86,700,11.8639179264813,11.9364752159049,11.8620868276946,11.9364752159049,1223.30920442438,0.0,1.0
2012-09-27,20.7332,20.7332,20.7332,20.7332,0,11.8639179264813,11.8639179264813,11.8639179264813,11.8639179264813,0,0.0,1.0
2012-09-28,20.84,20.84,20.84,20.84,125,11.925030848488,11.925030848488,11.925030848488,11.925030848488,218.448072218639,0.0,1.0
2012-10-01,20.86,20.86,20.8,20.86,506,11.9364752159049,11.9364752159049,11.902142113654,11.9364752159049,884.277796341055,0.0,1.0
2012-10-02,20.86,20.86,20.86,20.86,0,11.9364752159049,11.9364752159049,11.9364752159049,11.9364752159049,0,0.0,1.0
2012-10-03,20.86,20.86,20.86,20.86,0,11.9364752159049,11.9364752159049,11.9364752159049,11.9364752159049,0,0.0,1.0
2012-10-04,20.86,20.86,20.86,20.86,0,11.9364752159049,11.9364752159049,11.9364752159049,11.9364752159049,0,0.0,1.0
2012-10-05,21.26,21.31,20.91,20.91,2400,12.1653625642444,12.1939734827869,11.9650861344474,11.9650861344474,4194.20298659789,0.0,1.0
2012-10-08,21.32,21.32,21.32,21.32,230,12.1996956664954,12.1996956664954,12.1996956664954,12.1996956664954,401.944452882295,0.0,1.0
2012-10-09,20.71,21.28,20.71,21.27,3926,11.8506424602776,12.1768069316614,11.8506424602776,12.1710847479529,6861.01705224304,0.0,1.0
2012-10-10,20.56,20.56,20.53,20.53,2099,11.7648097046503,11.7648097046503,11.7476431535249,11.7476431535249,3668.18002869539,0.0,1.0
2012-10-11,20.52,20.52,20.5,20.52,1170,11.7865540027426,11.7865540027426,11.7750661333442,11.7865540027426,2036.93123489813,0.078,1.0
2012-10-12,20.6,20.6,20.55,20.55,600,11.8325054803361,11.8325054803361,11.8037858068401,11.8037858068401,1044.58012046058,0.0,1.0
2012-10-15,20.7,20.7,20.65,20.65,200,11.889944827328,11.889944827328,11.8612251538321,11.8612251538321,348.193373486862,0.0,1.0
2012-10-16,20.7,20.7,20.7,20.7,0,11.889944827328,11.889944827328,11.889944827328,11.889944827328,0,0.0,1.0
2012-10-17,20.7,20.7,20.7,20.7,0,11.889944827328,11.889944827328,11.889944827328,11.889944827328,0,0.0,1.0
2012-10-18,20.7,20.7,20.7,20.7,0,11.889944827328,11.889944827328,11.889944827328,11.889944827328,0,0.0,1.0
2012-10-19,20.34,20.55,20.34,20.55,1600,11.6831631781571,11.8037858068401,11.6831631781571,11.8037858068401,2785.54698789489,0.0,1.0
2012-10-22,20.34,20.38,20.34,20.34,1500,11.6831631781571,11.7061389169539,11.6831631781571,11.6831631781571,2611.45030115146,0.0,1.0
2012-10-23,20.44,20.545,20.29,20.29,14052,11.740602525149,11.8009138394906,11.6544435046611,11.6544435046611,24464.0664211869,0.0,1.0
2012-10-24,20.44,20.44,20.44,20.44,0,11.740602525149,11.740602525149,11.740602525149,11.740602525149,0,0.0,1.0
2012-10-25,21.03,21.03,20.44,20.44,2000,12.0794946724014,12.0794946724014,11.740602525149,11.740602525149,3481.9337348686,0.0,1.0
2012-10-26,20.68,20.94,20.68,20.94,1497,11.8784569579296,12.0277992601086,11.8784569579296,12.0277992601086,2606.22740054916,0.0,1.0
2012-10-31,21.12,21.14,20.69,20.69,5351,12.1311900846941,12.1426779540925,11.8842008926288,11.8842008926288,9315.91370764097,0.0,1.0
2012-11-01,21.16,21.16,21.16,21.16,107,12.1541658234909,12.1541658234909,12.1541658234909,12.1541658234909,186.28345481547,0.0,1.0
2012-11-02,21.4,21.5,21.36,21.5,1350,12.2920202562715,12.3494596032634,12.2690445174747,12.3494596032634,2350.30527103631,0.0,1.0
2012-11-05,21.77,21.85,21.3,21.3,8954,12.5045458401416,12.5504973177351,12.2345809092796,12.2345809092796,15588.6173310068,0.0,1.0
2012-11-06,22.02,22.02,21.75,21.75,2122,12.6481442076214,12.6481442076214,12.4930579707432,12.4930579707432,3694.3316926956,0.0,1.0
2012-11-07,22.44,22.55,22.09,22.09,2700,12.8893894649875,12.9525727466786,12.6883517505158,12.6883517505158,4700.61054207262,0.0,1.0
2012-11-08,22.89,22.89,22.73,22.8,4100,13.1478665264511,13.1478665264511,13.0559635712641,13.0961711141584,7137.96415648067,0.0,1.0
2012-11-09,22.89,22.89,22.89,22.89,0,13.1478665264511,13.1478665264511,13.1478665264511,13.1478665264511,0,0.0,1.0
2012-11-12,22.6862,22.91,22.55,22.89,4375,13.0308051372816,13.1593543958495,12.9525727466786,13.1478665264511,7616.73004502509,0.0,1.0
2012-11-13,22.65,22.73,22.65,22.73,1100,13.0548147843242,13.1009245054168,13.0548147843242,13.1009245054168,1908.49126637301,0.078,1.0
2012-11-14,22.084,22.57,22.02,22.57,5710,12.7285885075945,13.0087050632317,12.6917007307205,13.0087050632317,9906.80466453627,0.0,1.0
2012-11-15,21.54,21.87,21.54,21.87,2662,12.4150424041653,12.605245003672,12.4150424041653,12.605245003672,4618.54886462267,0.0,1.0
2012-11-16,21.2,21.96,20.96,21.84,16724,12.219076089522,12.6571184399011,12.0807469262444,12.5879538582623,29016.0072171111,0.0,1.0
2012-11-19,21.05,21.68,21.05,21.28,7500,12.1326203624735,12.4957344160772,12.1326203624735,12.2651858106145,13012.4404525432,0.0,1.0
2012-11-20,21.74,21.79,21.13,21.13,3001,12.5303167068966,12.5591352825795,12.178730083566,12.178730083566,5206.71117307764,0.0,1.0
2012-11-21,21.8,21.8,21.79,21.79,200,12.564898997716,12.564898997716,12.5591352825795,12.5591352825795,346.99841206782,0.0,1.0
2012-11-23,21.53,22.1,21.53,21.87,4283,12.4092786890287,12.737810451813,12.4092786890287,12.605245003672,7430.97099443237,0.0,1.0
2012-11-26,21.131,21.54,21.131,21.54,5324,12.1793064550797,12.4150424041653,12.1793064550797,12.4150424041653,9237.09772924536,0.0,1.0
2012-11-27,21.242,21.29,21.11,21.13,4965,12.2432836930956,12.2709495257511,12.1672026532929,12.178730083566,8614.23557958362,0.0,1.0
2012-11-28,20.96,21.17,20.96,21.17,3149,12.0807469262444,12.2017849441123,12.0807469262444,12.2017849441123,5463.48999800782,0.0,1.0
2012-11-29,20.87,20.93,20.8,20.93,5283,12.0288734900153,12.0634557808347,11.9885274840593,12.0634557808347,9165.96305477145,0.0,1.0
2012-11-30,20.89,20.89,20.89,20.89,100,12.0404009202884,12.0404009202884,12.0404009202884,12.0404009202884,173.49920603391,0.0,1.0
2012-12-03,20.75,20.91,20.7,20.91,2386,11.9597089083765,12.0519283505616,11.9308903326937,12.0519283505616,4139.69105596909,0.0,1.0
2012-12-04,20.7,20.7999,20.64,20.7999,2894,11.9308903326937,11.988469846908,11.8963080418743,11.988469846908,5021.06702262133,0.0,1.0
2012-12-05,20.73,20.73,20.63,20.63,318,11.9481814781034,11.9481814781034,11.8905443267377,11.8905443267377,551.727475187831,0.0,1.0
2012-12-06,20.29,20.5,20.29,20.38,17718,11.6945780120944,11.8156160299623,11.6945780120944,11.7464514483235,30740.5893250882,0.0,1.0
2012-12-07,20.3795,20.3795,20.22,20.34,4700,11.7461632625667,11.7461632625667,11.6542320061384,11.7233965877773,8154.46268359375,0.0,1.0
2012-12-10,20.58,20.58,20.19,20.23,5304,11.8617257510549,11.8617257510549,11.6369408607287,11.659995721275,9202.39788803854,0.0,1.0
2012-12-11,20.58,20.59,20.58,20.59,950,11.8617257510549,11.8674894661914,11.8617257510549,11.8674894661914,1648.24245732214,0.0,1.0
2012-12-12,20.5,20.5,20.5,20.5,284,11.8645499714718,11.8645499714718,11.8645499714718,11.8645499714718,490.705506234872,0.0849,1.0
2012-12-13,20.4,20.54,20.2,20.54,3187,11.8066741179524,11.8877003128795,11.6909224109137,11.8877003128795,5506.61425482584,0.0,1.0
2012-12-14,19.96,20.35,19.96,20.34,4137,11.5520203624672,11.7777361911927,11.5520203624672,11.7719486058408,7148.05872990725,0.0,1.0
2012-12-17,19.8096,19.92,19.8096,19.92,3049,11.464975078774,11.5288700210594,11.464975078774,11.5288700210594,5268.17284686665,0.0,1.0
2012-12-18,19.65,19.75,19.64,19.65,2616,11.3726052165571,11.4304810700765,11.3668176312052,11.3726052165571,4520.01973348741,0.0,1.0
2012-12-19,19.5,19.7,19.45,19.45,4660,11.285791436278,11.4015431433168,11.2568535095183,11.2568535095183,8051.71710934687,0.0,1.0
2012-12-20,19.3833,19.64,19.3833,19.59,6331,11.2182503152209,11.3668176312052,11.2182503152209,11.3378797044455,10938.9315492006,0.0,1.0
2012-12-21,19.47,19.53,19.42,19.42,1267,11.2684286802222,11.3031541923338,11.2394907534625,11.2394907534625,2189.16857887178,0.0,1.0
2012-12-24,19.5,19.5,19.4,19.4,1300,11.285791436278,11.285791436278,11.2279155827587,11.2279155827587,2246.18717642724,0.0,1.0
2012-12-26,19.55,19.55,19.5,19.5,8909,11.3147293630377,11.3147293630377,11.285791436278,11.285791436278,15393.2935036848,0.0,1.0
2012-12-27,19.5488,19.585,19.5488,19.55,1676,11.3140348527955,11.3349859117695,11.3140348527955,11.3147293630377,2895.85362130157,0.0,1.0
2012-12-28,19.24,19.39,19.15,19.39,6647,11.1353142171277,11.2221279974067,11.0832259489602,11.2221279974067,11484.9278167014,0.0,1.0
2012-12-31,19.31,19.432,19.31,19.41,354,11.1758273145912,11.2464358558849,11.1758273145912,11.2337031681106,611.654046504032,0.0,1.0
2013-01-02,19.3,19.41,19.21,19.21,3100,11.1700397292393,11.2337031681106,11.1179514610718,11.1179514610718,5356.29249763416,0.0,1.0
2013-01-03,19.32,19.75,19.32,19.7,8976,11.1816148999432,11.4304810700765,11.1816148999432,11.4015431433168,15509.0585350852,0.0,1.0
2013-01-04,19.67,19.67,19.44,19.44,3502,11.384180387261,11.384180387261,11.2510659241664,11.2510659241664,6050.88268603704,0.0,1.0
2013-01-07,20.2377,20.24,19.74,19.74,8666,11.7127416076905,11.7140727523214,11.4246934847245,11.4246934847245,14973.4292853218,0.0,1.0
2013-01-08,20.66,20.67,20.58,20.62,2899,11.9571513371028,11.9629389224547,11.9108506542873,11.934000995695,5008.99740343272,0.0,1.0
2013-01-09,20.64,20.64,20.54,20.54,2686,11.9455761663989,11.9455761663989,11.8877003128795,11.8877003128795,4640.96827375658,0.0,1.0
2013-01-10,20.66,20.66,20.51,20.51,4811,11.9571513371028,11.9571513371028,11.8703375568237,11.8703375568237,8312.62038907031,0.0,1.0
2013-01-11,20.85,20.85,20.68,20.75,5126,12.1122586245347,12.1122586245347,12.0135015997783,12.0541662570309,8823.87862685732,0.078,1.0
2013-01-14,21.03,21.03,20.8,20.82,1025,12.2168248860415,12.2168248860415,12.0832124407828,12.0948309142836,1764.43144606491,0.0,1.0
2013-01-15,21.04,21.09,20.89,20.89,2851,12.2226341227919,12.2516803065437,12.1354955715362,12.1354955715362,4907.70151485956,0.0,1.0
2013-01-16,21.19,21.34,20.94,20.94,1940,12.3097726740475,12.3969112253031,12.1645417552881,12.1645417552881,3339.50927352774,0.0,1.0
2013-01-17,21.47,21.49,21.24,21.24,3100,12.472431303058,12.4840497765588,12.3388188577994,12.3388188577994,5336.32925151342,0.0,1.0
2013-01-18,21.3,21.42,21.29,21.42,750,12.3736742783016,12.4433851193062,12.3678650415513,12.4433851193062,1291.0473995597,0.0,1.0
2013-01-22,21.58,21.58,21.43,21.48,3110,12.5363329073122,12.5363329073122,12.4491943560565,12.4782405398084,5353.54321684085,0.0,1.0
2013-01-23,21.75,21.75,21.75,21.75,1749,12.6350899320686,12.6350899320686,12.6350899320686,12.6350899320686,3010.7225357732,0.0,1.0
2013-01-24,21.46,21.97,21.46,21.74,9600,12.4666220663077,12.7628931405769,12.4666220663077,12.6292806953182,16525.406714364,0.0,1.0
2013-01-25,21.71,21.71,21.46,21.51,6800,12.6118529850671,12.6118529850671,12.4666220663077,12.4956682500595,11705.4964226745,0.0,1.0
2013-01-28,21.94,22.0,21.86,21.89,5870,12.7454654303257,12.780320850828,12.6989915363227,12.7164192465738,10104.5976472206,0.0,1.0
2013-01-29,21.5,21.97,21.34,21.97,5361,12.4898590133092,12.7628931405769,12.3969112253031,12.7628931405769,9228.40681205266,0.0,1.0
2013-01-30,21.54,21.54,21.45,21.5,4241,12.5130959603107,12.5130959603107,12.4608128295573,12.4898590133092,7300.44269537686,0.0,1.0
2013-01-31,21.25,21.5,21.2,21.5,2156,12.3446280945498,12.4898590133092,12.3155819107979,12.4898590133092,3711.33092460092,0.0,1.0
2013-02-01,21.1,21.2,21.05,21.15,2169,12.2574895432941,12.3155819107979,12.2284433595422,12.286535727046,3733.70907952664,0.0,1.0
2013-02-04,20.99,20.99,20.91,20.95,1300,12.19358793904,12.19358793904,12.147114045037,12.1703509920385,2237.81549257013,0.0,1.0
2013-02-05,20.911,20.96,20.911,20.96,2301,12.147694968712,12.1761602287888,12.147694968712,12.1761602287888,3960.93342184914,0.0,1.0
2013-02-06,21.02,21.02,20.72,20.72,3200,12.2110156492911,12.2110156492911,12.0367385467798,12.0367385467798,5508.46890478803,0.0,1.0
2013-02-07,20.94,20.96,20.74,20.74,4529,12.1645417552881,12.1761602287888,12.0483570202806,12.0483570202806,7796.2048968078,0.0,1.0
2013-02-08,21.02,21.02,20.93,20.93,500,12.2110156492911,12.2110156492911,12.1587325185377,12.1587325185377,860.698266373129,0.0,1.0
2013-02-11,21.0,21.02,20.941,21.02,2810,12.1993971757903,12.2110156492911,12.1651226789631,12.2110156492911,4837.124257017,0.0,1.0
2013-02-12,20.99,20.99,20.871,20.89,1152,12.19358793904,12.19358793904,12.1244580217105,12.1354955715362,1983.04880572368,0.0,1.0
2013-02-13,20.99,20.99,20.99,20.99,0,12.2388999856929,12.2388999856929,12.2388999856929,12.2388999856929,0,0.078,1.0
2013-02-14,21.0422,21.09,21.04,21.04,450,12.2693368879918,12.2972082276448,12.2680541066688,12.2680541066688,771.760534937096,0.0,1.0
2013-02-15,20.89,21.04,20.8401,21.04,2644,12.1805917437411,12.2680541066688,12.1514959310071,12.2680541066688,4534.52189860818,0.0,1.0
2013-02-19,20.86,20.92,20.7498,20.92,2033,12.1630992711555,12.1980842163266,12.0988435885246,12.1980842163266,3486.64259450471,0.0,1.0
2013-02-20,20.87,20.87,20.73,20.73,3640,12.1689300953507,12.1689300953507,12.0872985566181,12.0872985566181,6242.68521593563,0.0,1.0
2013-02-21,20.81,20.91,20.8,20.86,1375,12.1339451501796,12.1922533921314,12.1281143259844,12.1630992711555,2358.15719008557,0.0,1.0
2013-02-22,20.7,20.7,20.4766,20.67,13115,12.0698060840325,12.0698060840325,11.9395454715121,12.052313611447,22492.5320348891,0.0,1.0
2013-02-25,20.76,20.808,20.74,20.74,758,12.1047910292037,12.1327789853405,12.0931293808133,12.0931293808133,1299.98774551626,0.0,1.0
2013-02-26,20.76,20.76,20.76,20.76,0,12.1047910292037,12.1047910292037,12.1047910292037,12.1047910292037,0,0.0,1.0
2013-02-27,20.89,20.89,20.79,20.79,300,12.1805917437411,12.1805917437411,12.1222835017892,12.1222835017892,514.507023291397,0.0,1.0
2013-02-28,21.0,21.0,20.89,20.89,500,12.2447308098881,12.2447308098881,12.1805917437411,12.1805917437411,857.511705485664,0.0,1.0
2013-03-01,21.25,21.25,20.95,21.0,1663,12.3905014147677,12.3905014147677,12.2155766889122,12.2447308098881,2852.08393244532,0.0,1.0
2013-03-04,21.44,21.49,21.39,21.39,1300,12.5012870744762,12.5304411954521,12.4721329535003,12.4721329535003,2229.53043426273,0.0,1.0
2013-03-05,21.52,21.52,21.39,21.39,1567,12.5479336680377,12.5479336680377,12.4721329535003,12.4721329535003,2687.44168499207,0.0,1.0
2013-03-06,21.52,21.54,21.52,21.52,1424,12.5479336680377,12.5595953164281,12.5479336680377,12.5479336680377,2442.19333722317,0.0,1.0
2013-03-07,21.4807,21.49,21.4807,21.49,600,12.5250185289506,12.5304411954521,12.5250185289506,12.5304411954521,1029.0140465828,0.0,1.0
2013-03-08,21.42,21.423,21.0,21.33,5182,12.4896254260859,12.4913746733444,12.2447308098881,12.4371480083292,8887.2513156534,0.0,1.0
2013-03-11,21.23,21.3856,21.23,21.3856,1180,12.3788397663773,12.4695673908544,12.3788397663773,12.4695673908544,2023.72762494618,0.0,1.0
2013-03-12,21.064,21.09,21.05,21.08,4740,12.2820480847373,12.2972082276448,12.273884930864,12.2913774034496,8129.21096800408,0.0,1.0
2013-03-13,20.92,20.9375,20.92,20.93,1593,12.2406492329515,12.250888781784,12.2406492329515,12.2465004037129,2722.5320622936,0.073,1.0
2013-03-14,21.25,21.3886,20.92,20.96,2403,12.4337378680793,12.514835094833,12.2406492329515,12.2640539159973,4106.87039905306,0.0,1.0
2013-03-15,20.95,21.2,20.95,21.2,800,12.2582027452358,12.404482014272,12.2582027452358,12.404482014272,1367.24774000935,0.0,1.0
2013-03-18,20.95,20.95,20.92,20.92,200,12.2582027452358,12.2582027452358,12.2406492329515,12.2406492329515,341.811935002336,0.0,1.0
2013-03-19,20.82,20.952,20.7838,20.92,2030,12.182137525337,12.2593729793881,12.1609562871805,12.2406492329515,3469.3911402737,0.0,1.0
2013-03-20,21.01,21.05,20.71,20.71,2957,12.2933097698045,12.3167144528503,12.117774646961,12.117774646961,5053.68945900954,0.0,1.0
2013-03-21,21.032,21.05,21.0,21.0,1809,12.3061823454797,12.3167144528503,12.2874585990431,12.2874585990431,3091.68895209613,0.0,1.0
2013-03-22,21.39,21.39,21.39,21.39,698,12.5156542587396,12.5156542587396,12.5156542587396,12.5156542587396,1192.92365315815,0.0,1.0
2013-03-25,21.23,21.49,21.23,21.44,6724,12.4220355265564,12.5741659663541,12.4220355265564,12.5449101125468,11491.7172547785,0.0,1.0
2013-03-26,21.1215,21.15,21.0,21.15,1774,12.3585503237947,12.3752261604648,12.2874585990431,12.3752261604648,3031.87186347071,0.0,1.0
2013-03-27,20.95,21.09,20.95,21.0,4519,12.2582027452358,12.3401191358961,12.2582027452358,12.2874585990431,7723.24067137779,0.0,1.0
2013-03-28,21.05,21.14,21.04,21.04,1428,12.3167144528503,12.3693749897033,12.3108632820888,12.3108632820888,2440.53721591668,0.0,1.0
2013-04-01,21.05,21.05,21.05,21.05,500,12.3167144528503,12.3167144528503,12.3167144528503,12.3167144528503,854.52983750584,0.0,1.0
2013-04-02,21.0,21.4,21.0,21.1,5069,12.2874585990431,12.521505429501,12.2874585990431,12.3459703066575,8663.22349263418,0.0,1.0
2013-04-03,21.15,21.4,21.0,21.0,3486,12.3752261604648,12.521505429501,12.2874585990431,12.2874585990431,5957.78202709071,0.0,1.0
2013-04-04,21.26,21.3,21.25,21.3,1575,12.4395890388407,12.4629937218865,12.4337378680793,12.4629937218865,2691.7689881434,0.0,1.0
2013-04-05,21.19,21.21,21.05,21.05,2368,12.3986308435106,12.4103331850335,12.3167144528503,12.3167144528503,4047.05331042766,0.0,1.0
2013-04-08,21.23,21.23,21.15,21.2,1122,12.4220355265564,12.4220355265564,12.3752261604648,12.404482014272,1917.5649553631,0.0,1.0
2013-04-09,21.07,21.15,21.05,21.15,400,12.3284167943732,12.3752261604648,12.3167144528503,12.3752261604648,683.623870004672,0.0,1.0
2013-04-10,21.12,21.12,21.07,21.07,698,12.3576726481804,12.3576726481804,12.3284167943732,12.3284167943732,1192.92365315816,0.0,1.0
2013-04-11,20.92,21.0264,20.92,20.94,1583,12.2406492329515,12.3029056898533,12.2406492329515,12.2523515744744,2705.44146554348,0.0,1.0
2013-04-12,20.99,21.0,20.9801,21.0,572,12.2816074282816,12.2874585990431,12.2758147692278,12.2874585990431,977.582134106682,0.0,1.0
2013-04-15,20.82,20.91,20.81,20.91,4123,12.182137525337,12.23479806219,12.1762863545755,12.23479806219,7046.45304007314,0.0,1.0
2013-04-16,20.8201,20.9,20.46,20.77,5582,12.1821960370446,12.2289468914286,11.9714953779248,12.1528816715297,9539.97110591519,0.0,1.0
2013-04-17,21.19,21.19,20.86,20.92,4517,12.3986308435106,12.3986308435106,12.2055422083828,12.2406492329515,7719.82255202775,0.0,1.0
2013-04-18,21.1,21.1,21.1,21.1,500,12.3459703066575,12.3459703066575,12.3459703066575,12.3459703066575,854.529837505843,0.0,1.0
2013-04-19,21.1499,21.1499,20.995,21.0,3043,12.3751676487572,12.3751676487572,12.2845330136623,12.2874585990431,5200.66859106053,0.0,1.0
2013-04-22,21.58,21.59,21.15,21.15,3287,12.6268265032071,12.6326776739685,12.3752261604648,12.3752261604648,5617.67915176339,0.0,1.0
2013-04-23,21.77,21.78,21.48,21.58,6901,12.7379987476746,12.7438499184361,12.5683147955926,12.6268265032071,11794.2208172556,0.0,1.0
2013-04-24,21.78,21.8201,21.7792,21.82,2491,12.7438499184361,12.7673131131895,12.7433818247752,12.7672546014819,4257.26765045409,0.0,1.0
2013-04-25,21.3556,21.8,21.15,21.8,8379,12.4955262313202,12.755552259959,12.3752261604648,12.755552259959,14320.2110169228,0.0,1.0
2013-04-26,21.43,21.43,21.32,21.32,1994,12.5390589417854,12.5390589417854,12.4746960634094,12.4746960634094,3407.86499197328,0.0,1.0
2013-04-29,21.22,21.37,21.21,21.37,1800,12.4161843557949,12.5039519172167,12.4103331850335,12.5039519172167,3076.30741502103,0.0,1.0
2013-04-30,21.26,21.26,21.21,21.21,1050,12.4395890388407,12.4395890388407,12.4103331850335,12.4103331850335,1794.51265876227,0.0,1.0
2013-05-01,21.33,21.38,21.33,21.38,2191,12.4805472341709,12.5098030879781,12.4805472341709,12.5098030879781,3744.54974795058,0.0,1.0
2013-05-02,21.244,21.33,21.244,21.33,1611,12.4302271656224,12.4805472341709,12.4302271656224,12.4805472341709,2753.29513644382,0.0,1.0
2013-05-03,21.24,21.24,21.24,21.24,100,12.4278866973178,12.4278866973178,12.4278866973178,12.4278866973178,170.905967501168,0.0,1.0
2013-05-06,21.65,21.75,21.45,21.45,4968,12.6677846985372,12.7262964061517,12.5507612833083,12.5507612833083,8490.60846545806,0.0,1.0
2013-05-07,21.8,21.8,21.7,21.7,700,12.755552259959,12.755552259959,12.6970405523445,12.6970405523445,1196.34177250817,0.0,1.0
2013-05-08,21.65,21.75,21.65,21.75,700,12.6677846985372,12.7262964061517,12.6677846985372,12.7262964061517,1196.34177250818,0.0,1.0
2013-05-09,21.6,21.6,21.6,21.6,100,12.63852884473,12.63852884473,12.63852884473,12.63852884473,170.905967501168,0.0,1.0
2013-05-10,21.5,21.55,21.4805,21.5,4731,12.5800171371155,12.6092729909228,12.5686073541307,12.5800171371155,8085.56132248027,0.0,1.0
2013-05-13,21.19,21.445,21.09,21.445,6443,12.4413443900692,12.5910632583782,12.3826311083794,12.5910632583782,10973.6669703459,0.073,1.0
2013-05-14,21.39,21.45,21.24,21.24,3491,12.5587709534488,12.5939989224626,12.4707010309141,12.4707010309141,5945.8437674185,0.0,1.0
2013-05-15,21.43,21.449,21.43,21.449,500,12.5822562661247,12.5934117896458,12.5822562661247,12.5934117896458,851.596070956532,0.0,1.0
2013-05-16,21.48,21.48,21.45,21.45,800,12.6116129069696,12.6116129069696,12.5939989224626,12.5939989224626,1362.55371353045,0.0,1.0
2013-05-17,21.53,21.53,21.53,21.53,100,12.6409695478145,12.6409695478145,12.6409695478145,12.6409695478145,170.319214191306,0.0,1.0
2013-05-20,21.15,21.4,21.15,21.4,1440,12.4178590773932,12.5646422816177,12.4178590773932,12.5646422816177,2452.59668435482,0.0,1.0
2013-05-21,21.17,21.2,21.17,21.2,300,12.4296017337312,12.4472157182381,12.4296017337312,12.4472157182381,510.95764257392,0.0,1.0
2013-05-22,21.23,21.24,21.19,21.2,700,12.4648297027451,12.4707010309141,12.4413443900692,12.4472157182381,1192.23449933914,0.0,1.0
2013-05-23,21.18,21.19,21.17,21.19,1282,12.4354730619002,12.4413443900692,12.4296017337312,12.4413443900692,2183.49232593255,0.0,1.0
2013-05-24,21.1,21.12,21.1,21.12,800,12.3885024365483,12.4002450928863,12.3885024365483,12.4002450928863,1362.55371353046,0.0,1.0
2013-05-28,21.17,21.17,21.14,21.14,300,12.4296017337312,12.4296017337312,12.4119877492243,12.4119877492243,510.95764257392,0.0,1.0
2013-05-29,21.32,21.37,21.22,21.22,500,12.5176716562659,12.5470282971108,12.4589583745761,12.4589583745761,851.596070956533,0.0,1.0
2013-05-30,21.32,21.32,21.32,21.32,0,12.5176716562659,12.5176716562659,12.5176716562659,12.5176716562659,0,0.0,1.0
2013-05-31,21.542,21.56,21.37,21.37,1275,12.6480151416173,12.6585835323214,12.5470282971108,12.5470282971108,2171.56998093915,0.0,1.0
2013-06-03,21.597,21.65,21.597,21.62,1070,12.6803074465467,12.7114254858423,12.6803074465467,12.6938115013353,1822.41559184697,0.0,1.0
2013-06-04,21.65,21.65,21.57,21.57,815,12.7114254858423,12.7114254858423,12.6644548604904,12.6644548604904,1388.10159565914,0.0,1.0
2013-06-05,21.65,21.7,21.62,21.7,2892,12.7114254858423,12.7407821266872,12.6938115013353,12.7407821266872,4925.63167441257,0.0,1.0
2013-06-06,20.845,21.65,20.84,21.65,8217,12.2387835682393,12.7114254858423,12.2358479041549,12.7114254858423,13995.1298300997,0.0,1.0
2013-06-07,20.69,20.89,20.69,20.84,4734,12.1477779816202,12.2652045449998,12.1477779816202,12.2358479041549,8062.91159981642,0.0,1.0
2013-06-10,20.65,20.66,20.65,20.65,2400,12.1242926689442,12.1301639971132,12.1242926689442,12.1242926689442,4087.66114059137,0.0,1.0
2013-06-11,20.49,20.65,20.45,20.65,1600,12.0303514182405,12.1242926689442,12.0068661055646,12.1242926689442,2725.10742706091,0.0,1.0
2013-06-12,20.06,20.36,19.9601,20.36,2900,11.8207450026079,11.9975258351494,11.7618769853716,11.9975258351494,4921.34801885715,0.073,1.0
2013-06-13,20.1025,20.1299,20.03,20.03,3076,11.8457889538847,11.8619349365901,11.8030669193538,11.8030669193538,5220.022933105,0.0,1.0
2013-06-14,20.01,20.06,20.01,20.06,200,11.7912815305177,11.8207450026079,11.7912815305177,11.8207450026079,339.40331164532,0.0,1.0
2013-06-17,19.91,20.0,19.91,19.98,2350,11.7323545863372,11.7853888360997,11.7323545863372,11.7736034472636,3987.98891183251,0.0,1.0
2013-06-18,20.15,20.25,19.99,20.0,2210,11.8737792523704,11.9327061965509,11.7794961416816,11.7853888360997,3750.40659368078,0.0,1.0
2013-06-19,20.15,20.15,20.15,20.15,0,11.8737792523704,11.8737792523704,11.8737792523704,11.8737792523704,0,0.0,1.0
2013-06-20,20.15,20.29,20.15,20.29,300,11.8737792523704,11.9562769742231,11.8737792523704,11.9562769742231,509.104967467979,0.0,1.0
2013-06-21,20.12,20.12,20.05,20.1,300,11.8561011691162,11.8561011691162,11.8148523081899,11.8443157802801,509.104967467981,0.0,1.0
2013-06-24,19.25,20.15,19.25,20.15,8214,11.3434367547459,11.8737792523704,11.3434367547459,11.8737792523704,13939.2940092733,0.0,1.0
2013-06-25,19.27,19.27,19.2,19.2,1700,11.355222143582,11.355222143582,11.3139732826557,11.3139732826557,2884.92814898522,0.0,1.0
2013-06-26,18.68,19.35,18.68,19.18,12267,11.0075531729171,11.4023636989264,11.0075531729171,11.3021878938196,20817.3021197656,0.0,1.0
2013-06-27,18.53,18.91,18.53,18.73,2175,10.9191627566463,11.1430851445322,10.9191627566463,11.0370166450073,3691.01101414286,0.0,1.0
2013-06-28,18.28,18.48,18.28,18.48,4394,10.7718453961951,10.8896992845561,10.7718453961951,10.8896992845561,7456.69075684766,0.0,1.0
2013-07-01,18.2201,18.35,18.132,18.33,3935,10.736548156631,10.8130942571214,10.6846335188079,10.8013088682853,6677.76015662164,0.0,1.0
2013-07-02,17.52,18.13,17.37,18.08,6123,10.3240006204233,10.6834549799243,10.2356102041525,10.6539915078341,10390.8323860215,0.0,1.0
2013-07-03,17.462,17.51,17.35,17.51,2357,10.2898229927986,10.3181079260052,10.2238248153164,10.3181079260052,3999.86802774009,0.0,1.0
2013-07-05,17.2,17.31,17.01,17.31,3315,10.1354343990457,10.2002540376442,10.0234732051028,10.2002540376442,5625.60989052117,0.0,1.0
2013-07-08,17.0734,17.15,16.88,17.15,3674,10.0608328877132,10.1059709269555,9.9468681776681,10.1059709269555,6234.83883492451,0.0,1.0
2013-07-09,17.1499,17.15,17.09,17.09,3020,10.1059120000113,10.1059709269555,10.0706147604472,10.0706147604472,5124.99000584431,0.0,1.0
2013-07-10,16.91,17.15,16.9,17.15,2806,9.96454626092225,10.1059709269555,9.9586535665042,10.1059709269555,4761.82846238384,0.0,1.0
2013-07-11,17.07,17.07,16.9,16.91,4132,10.1018460408628,10.1018460408628,10.0012418330745,10.0071597276503,6982.21292570558,0.073,1.0
2013-07-12,17.0093,17.34,16.9736,17.15,6044,10.0659244207878,10.261629194409,10.0447975371523,10.1491891974691,10213.0917044929,0.0,1.0
2013-07-15,16.95,17.01,16.94,17.01,1500,10.0308313059534,10.0663386734081,10.0249134113776,10.0663386734081,2534.68523440425,0.0,1.0
2013-07-16,16.76,16.87,16.55,16.87,3716,9.91839130901352,9.98348814934714,9.79411552292206,9.98348814934714,6279.26022069746,0.0,1.0
2013-07-17,16.45,16.82,16.35,16.81,11405,9.73493657716423,9.95389867646822,9.67575763140639,9.94798078189244,19272.0567322536,0.0,1.0
2013-07-18,16.65,16.65,16.51,16.55,2100,9.8532944686799,9.8532944686799,9.77044394461893,9.79411552292206,3548.55932816595,0.0,1.0
2013-07-19,16.48,16.6399,16.4,16.6399,3510,9.75269026089158,9.84731739515836,9.70534710428531,9.84731739515836,5931.16344850594,0.0,1.0
2013-07-22,16.26,16.4,16.1,16.4,4876,9.62249658022434,9.70534710428531,9.5278102670118,9.70534710428531,8239.41680197008,0.0,1.0
2013-07-23,16.2292,16.31,16.15,16.23,5010,9.60426946493092,9.65208605310325,9.55739973989071,9.60474289649698,8465.84868291019,0.0,1.0
2013-07-24,15.92,16.1,15.76,16.1,3680,9.42128816464769,9.5278102670118,9.32660185143515,9.5278102670118,6218.42777507176,0.0,1.0
2013-07-25,15.59,15.91,15.59,15.91,2590,9.22599764364682,9.4153702700719,9.22599764364682,9.4153702700719,4376.55650473801,0.0,1.0
2013-07-26,15.9,15.95,15.67,15.95,3602,9.40945237549612,9.43904184837504,9.2733408002531,9.43904184837504,6086.62414288274,0.0,1.0
2013-07-29,15.6133,15.78,15.6133,15.78,800,9.2397863380084,9.33843764058672,9.2397863380084,9.33843764058672,1351.8321250156,0.0,1.0
2013-07-30,15.71,15.71,15.61,15.63,2352,9.29701237855623,9.29701237855623,9.23783343279839,9.24966922194996,3974.38644754586,0.0,1.0
2013-07-31,15.69,15.71,15.57,15.6,5989,9.28517658940466,9.29701237855623,9.21416185449526,9.23191553822261,10120.153245898,0.0,1.0
2013-08-01,15.6,15.65,15.59,15.65,3831,9.23191553822261,9.26150501110153,9.22599764364682,9.26150501110153,6473.58608866845,0.0,1.0
2013-08-02,15.53,15.539,15.53,15.538,1119,9.19049027619212,9.19581638131033,9.19049027619212,9.19522459185275,1890.87518486557,0.0,1.0
2013-08-05,15.36,15.53,15.35,15.45,3500,9.0898860684038,9.19049027619212,9.08396817382802,9.14314711958585,5914.26554694325,0.0,1.0
2013-08-06,15.3,15.3,14.86,15.25,2634,9.0543787009491,9.0543787009491,8.79399133961461,9.02478922807018,4450.90727161386,0.0,1.0
2013-08-07,15.26,15.3,15.26,15.29,3600,9.03070712264596,9.0543787009491,9.03070712264596,9.04846080637331,6083.2445625702,0.0,1.0
2013-08-08,14.92,15.27,14.92,15.27,4435,8.82949870706932,9.03662501722174,8.82949870706932,9.03662501722174,7494.21934305523,0.0,1.0
2013-08-09,15.13,15.13,15.1299,15.1299,600,8.95377449316077,8.95377449316077,8.95371531421502,8.95371531421502,1013.8740937617,0.0,1.0
2013-08-12,15.232,15.24,15.1,15.24,1425,9.01413701783377,9.0188713334944,8.93602080943342,9.0188713334944,2407.95097268404,0.0,1.0
2013-08-13,15.05,15.1,15.02,15.1,8316,8.94963196695773,8.97936496352569,8.93179216901695,8.97936496352569,13984.4633234169,0.073,1.0
2013-08-14,15.0023,15.14,14.98,15.14,1450,8.92126668823188,9.00315136078006,8.90800577176257,9.00315136078006,2438.36842459771,0.0,1.0
2013-08-15,14.76,14.99,14.76,14.99,5250,8.77718058686352,8.91395237107617,8.77718058686352,8.91395237107617,8828.57533043998,0.0,1.0
2013-08-16,14.564,14.7997,14.48,14.78,4650,8.6606272403171,8.80078858613849,8.61067580608291,8.78907378549071,7819.59529267541,0.0,1.0
2013-08-19,14.35,14.44,14.25,14.41,9246,8.5333700150062,8.58688940882854,8.47390402187027,8.56904961088776,15548.382381952,0.0,1.0
2013-08-20,14.482,14.69,14.2,14.38,7750,8.61186512594563,8.73555439166837,8.44417102530231,8.55120981294698,13032.6588211257,0.0,1.0
2013-08-21,14.84,14.84,14.61,14.62,6364,8.82475338137227,8.82475338137227,8.68798159715963,8.69392819647322,10701.9149338895,0.0,1.0
2013-08-22,15.07,15.07,14.78,14.9,3300,8.96152516558491,8.96152516558491,8.78907378549071,8.86043297725383,5549.39020770513,0.0,1.0
2013-08-23,15.0,15.06,14.9209,14.99,1875,8.91989897038976,8.95557856627132,8.87286136981924,8.91395237107617,3153.06261801428,0.0,1.0
2013-08-26,15.04,15.08,14.92,15.08,700,8.94368536764413,8.96747176489851,8.87232617588101,8.96747176489851,1177.143377392,0.0,1.0
2013-08-27,14.97,14.97,14.59,14.94,1212,8.90205917244898,8.90205917244898,8.67608839853244,8.8842193745082,2038.13967628443,0.0,1.0
2013-08-28,14.9192,14.99,14.57,14.88,1700,8.87185044793593,8.91395237107617,8.66419519990525,8.84853977862664,2858.77677366628,0.0,1.0
2013-08-29,14.98,14.98,14.61,14.6101,5632,8.90800577176257,8.90800577176257,8.68798159715963,8.68804106315276,9470.95928781676,0.0,1.0
2013-08-30,14.91,14.94,14.58,14.932,6057,8.86637957656742,8.8842193745082,8.67014179921885,8.87946209505733,10185.6534812333,0.0,1.0
2013-09-03,14.6501,14.8,14.51,14.8,18947,8.71182746040713,8.8009669841179,8.62851560402369,8.8009669841179,31861.9079592088,0.0,1.0
2013-09-04,14.693,14.693,14.471,14.66,7845,8.73733837146245,8.73733837146245,8.60532386670068,8.71771459372759,13192.4139937717,0.0,1.0
2013-09-05,14.6599,14.7,14.53,14.7,4434,8.71765512773446,8.74150099098196,8.64040880265088,8.74150099098196,7456.36247908016,0.0,1.0
2013-09-06,14.65,14.9,14.65,14.79,3775,8.711767994414,8.86043297725383,8.711767994414,8.7950203848043,6348.16607093541,0.0,1.0
2013-09-09,14.6456,14.79,14.46,14.79,9952,8.70915149071602,8.7950203848043,8.59878260745573,8.7950203848043,16735.6155597216,0.0,1.0
2013-09-10,14.59,14.59,14.15,14.56,8740,8.67608839853244,8.67608839853244,8.41443802873434,8.65824860059166,14697.4758834372,0.0,1.0
2013-09-11,14.26,14.5,14.25,14.27,13777,8.47985062118386,8.6225690047101,8.47390402187027,8.48579722049746,23167.8633004708,0.0,1.0
2013-09-12,14.3701,14.4301,14.22,14.22,11905,8.58873285461576,8.62459370257624,8.49902096663461,8.49902096663461,19918.658944906,0.073,1.0
2013-09-13,14.54,14.59,14.2974,14.46,7709,8.69027882242386,8.72016286239093,8.54528146050364,8.64246435847655,12898.1891479446,0.0,1.0
2013-09-16,14.79,14.79,14.714,14.714,4700,8.83969902225921,8.83969902225921,8.79427528150926,8.79427528150926,7863.72927686334,0.0,1.0
2013-09-17,15.0,15.0,14.8,14.8,11932,8.9652119901209,8.9652119901209,8.84567583025262,8.84567583025262,19963.8335599007,0.0,1.0
2013-09-18,15.18,15.18,15.03,15.11,3151,9.07279453400235,9.07279453400235,8.98314241410114,9.03095687804845,5272.04488327583,0.0,1.0
2013-09-19,15.12,15.24,14.98,15.24,8675,9.03693368604187,9.10865538196283,8.95325837413407,9.10865538196283,14514.4364844233,0.0,1.0
2013-09-20,15.12,15.12,15.12,15.12,0,9.03693368604187,9.03693368604187,9.03693368604187,9.03693368604187,0,0.0,1.0
2013-09-23,15.07,15.15,14.9676,15.15,1100,9.0070496460748,9.05486411002211,8.94584713222224,9.05486411002211,1840.44727756376,0.0,1.0
2013-09-24,15.2,15.679,15.05,15.14,12412,9.08474814998918,9.37103725287371,8.99509603008797,9.04888730202869,20766.937826474,0.0,1.0
2013-09-25,15.09,15.2,15.0039,15.04,5561,9.01900326206162,9.08474814998918,8.96754294523833,8.98911922209455,9304.29755502917,0.0,1.0
2013-09-26,15.0685,15.1,15.05,15.09,7103,9.00615312487578,9.02498007005504,8.99509603008797,9.01900326206162,11884.2700113958,0.0,1.0
2013-09-27,15.249,15.29,15.091,15.1,1966,9.11403450915691,9.1385394219299,9.01960094286096,9.02498007005504,3289.38122517305,0.0,1.0
2013-09-30,15.39,15.39,15.25,15.25,646,9.19830750186404,9.19830750186404,9.11463218995625,9.11463218995625,1080.84449209654,0.0,1.0
2013-10-01,15.4299,15.43,15.24,15.28,2401,9.22215496575776,9.2222147338377,9.10865538196283,9.13256261393649,4017.19446675508,0.0,1.0
2013-10-02,15.53,15.75,15.45,15.47,3962,9.28198281377184,9.41347258962694,9.23416834982453,9.24612196581135,6628.95646700693,0.0,1.0
2013-10-03,15.3,15.3,15.25,15.27,2130,9.14451622992332,9.14451622992332,9.11463218995625,9.12658580594307,3563.77518291892,0.0,1.0
2013-10-04,15.25,15.25,15.25,15.25,1793,9.11463218995625,9.11463218995625,9.11463218995625,9.11463218995625,2999.92906242893,0.0,1.0
2013-10-07,15.3001,15.76,15.3001,15.76,1906,9.14457599800325,9.41944939762036,9.14457599800325,9.41944939762036,3188.99319185139,0.0,1.0
2013-10-08,15.31,15.63,15.31,15.47,10870,9.15049303791673,9.34175089370598,9.15049303791673,9.24612196581135,18186.9653701074,0.0,1.0
2013-10-09,14.94,15.6,14.86,15.6,11315,8.92935114216042,9.32382046972574,8.8815366782131,9.32382046972574,18931.5099505763,0.0,1.0
2013-10-10,15.2,15.3,15.01,15.01,1250,9.08474814998918,9.14451622992332,8.97118879811431,8.97118879811431,2091.41736086791,0.0,1.0
2013-10-11,15.61,16.95,15.3,16.03,4799,9.37342797607107,10.1780656114289,9.18728046341367,9.62562783192949,7991.99505146248,0.073,1.0
2013-10-14,15.31,15.96,15.31,15.96,5220,9.19328522188649,9.58359452261975,9.19328522188649,9.58359452261975,8693.10568214923,0.0,1.0
2013-10-15,15.6399,15.6599,15.4842,15.4842,1045,9.3913822039048,9.40339172085044,9.297888114483,9.297888114483,1740.28648234597,0.0,1.0
2013-10-16,15.45,15.5499,15.12,15.351,6718,9.27735184050596,9.33733937764943,9.07919481090292,9.21790473162505,11187.7938644978,0.0,1.0
2013-10-17,15.56,15.6,15.56,15.6,604,9.34340418370697,9.36742321759825,9.34340418370697,9.36742321759825,1005.86893333681,0.0,1.0
2013-10-18,15.63,15.63,15.27,15.54,4191,9.38543749301671,9.38543749301671,9.16926618799521,9.33139466676134,6979.46473446119,0.0,1.0
2013-10-21,15.61,15.7,15.31,15.6,17500,9.37342797607107,9.42747080232644,9.19328522188649,9.36742321759825,29143.5535321095,0.0,1.0
2013-10-22,15.45,15.63,15.16,15.63,16143,9.27735184050596,9.38543749301671,9.1032138447942,9.38543749301671,26883.6791239339,0.0,1.0
2013-10-23,15.55,15.55,15.475,15.5,645,9.33739942523416,9.33739942523416,9.29236373668801,9.30737563287006,1074.14811589775,0.0,1.0
2013-10-24,15.71,15.71,15.35,15.58,8176,9.43347556079927,9.43347556079927,9.21730425577777,9.35541370065261,13615.8682102016,0.0,1.0
2013-10-25,15.71,15.71,15.71,15.71,0,9.43347556079927,9.43347556079927,9.43347556079927,9.43347556079927,0,0.0,1.0
2013-10-28,15.79,15.82,15.46,15.82,3518,9.48151362858182,9.49952790400028,9.28335659897878,9.49952790400028,5858.68693291207,0.0,1.0
2013-10-29,15.52,15.68,15.33,15.64,26228,9.3193851498157,9.41546128538081,9.20529473883213,9.39144225148953,43678.6926880096,0.0,1.0
2013-10-30,15.59,15.9501,15.5,15.5,28781,9.36141845912543,9.57764981173166,9.30737563287006,9.30737563287006,47930.3208118653,0.0,1.0
2013-10-31,15.1,15.94,14.87,15.94,32193,9.06718529395728,9.57158500567411,8.92907584908244,9.57158500567411,53612.4810776686,0.0,1.0
2013-11-01,15.0858,15.1,14.99,15.01,2733,9.05865853692588,9.06718529395728,9.00113295075627,9.01314246770191,4551.39038875744,0.0,1.0
2013-11-04,15.1299,15.1299,14.89,15.072,17587,9.08513952179101,9.08513952179101,8.94108536602807,9.05037197023339,29288.438626812,0.0,1.0
2013-11-05,15.09,15.13,15.0001,15.12,4000,9.06118053548446,9.08519956937574,9.00719775681382,9.07919481090292,6661.38366448217,0.0,1.0
2013-11-06,15.05,15.15,15.05,15.15,2236,9.03716150159319,9.09720908632138,9.03716150159319,9.09720908632138,3723.71346844553,0.0,1.0
2013-11-07,15.0,15.05,14.91,15.0,5082,9.00713770922909,9.03716150159319,8.95309488297371,9.00713770922909,8463.28794572459,0.0,1.0
2013-11-08,14.901,15.0699,14.77,14.95,12842,8.94769060034818,9.0491109709541,8.86902826435424,8.97711391686499,21386.37225482,0.0,1.0
2013-11-11,14.84,14.9,14.84,14.9,6450,8.91106157366398,8.94709012450089,8.91106157366398,8.94709012450089,10741.4811589775,0.0,1.0
2013-11-12,14.67,14.9,14.65,14.9,3770,8.80898067962605,8.94709012450089,8.79697116268041,8.94709012450089,6278.35410377444,0.0,1.0
2013-11-13,14.755,14.79,14.52,14.55,8757,8.9038558634966,8.92497649753403,8.76204589210238,8.78014929270589,14511.6382139253,0.073,1.0
2013-11-14,14.51,14.7478,14.4,14.67,17685,8.75601142523454,8.89951104735175,8.68963228968831,8.85256289511996,29306.6486026343,0.0,1.0
2013-11-15,14.44,14.56,14.42,14.5299,6932,8.71377015715966,8.78618375957373,8.70170122342398,8.76802001430154,11487.3445356778,0.0,1.0
2013-11-18,14.51,14.53,14.44,14.441,7315,8.75601142523454,8.76808035897021,8.71377015715966,8.71437360384645,12122.0319213045,0.0,1.0
2013-11-19,14.44,14.5599,14.44,14.559,4397,8.71377015715966,8.78612341490505,8.71377015715966,8.78558031288695,7286.47633055037,0.0,1.0
2013-11-20,14.5299,14.56,14.44,14.44,20806,8.76802001430154,8.78618375957373,8.71377015715966,8.71377015715966,34478.6050792428,0.0,1.0
2013-11-21,14.58,14.58,14.4965,14.54,4901,8.79825269330941,8.79825269330941,8.74786489496295,8.77411482583805,8121.67852991297,0.0,1.0
2013-11-22,14.45,14.5499,14.44,14.4401,8163,8.7198046240275,8.78008894803721,8.71377015715966,8.71383050182834,13527.2927646765,0.0,1.0
2013-11-25,14.5599,14.58,14.51,14.51,3600,8.78612341490505,8.79825269330941,8.75601142523454,8.75601142523454,5965.72999544719,0.0,1.0
2013-11-26,14.559,14.6,14.53,14.57,1869,8.78558031288695,8.81032162704509,8.76808035897021,8.79221822644157,3097.20815596967,0.0,1.0
2013-11-27,14.58,14.99,14.422,14.422,2325,8.79825269330941,9.04566583489081,8.70290811679755,8.70290811679755,3852.86728872631,0.0,1.0
2013-11-29,14.5,14.56,14.5,14.56,1800,8.7499769583667,8.78618375957373,8.7499769583667,8.78618375957373,2982.8649977236,0.0,1.0
2013-12-02,14.52,14.99,14.51,14.55,11437,8.76204589210238,9.04566583489081,8.75601142523454,8.78014929270589,18952.7927660915,0.0,1.0
2013-12-03,14.506,14.569,14.496,14.569,3931,8.7535976384874,8.79161477975479,8.74756317161956,8.79161477975479,6514.24572558414,0.0,1.0
2013-12-04,14.463,14.599,14.45,14.53,9072,8.72764943095569,8.8097181803583,8.7198046240275,8.76808035897021,15033.6395885269,0.0,1.0
2013-12-05,14.46,14.92,14.44,14.92,1519,8.72583909089534,9.00342456681594,8.71377015715966,9.00342456681594,2517.20662863452,0.0,1.0
2013-12-06,14.49,14.5499,14.41,14.47,2688,8.74394249149886,8.78008894803721,8.69566675655615,8.73187355776318,4454.4117299339,0.0,1.0
2013-12-09,14.5201,14.56,14.48,14.4897,9014,8.76210623677105,8.78618375957373,8.73790802463102,8.74376145749282,14937.5250497114,0.0,1.0
2013-12-10,14.9,14.9,14.51,14.89,10860,8.99135563308026,8.99135563308026,8.75601142523454,8.98532116621242,17996.618819599,0.0,1.0
2013-12-11,14.57,14.89,14.4501,14.89,7078,8.83536466454662,9.02941522684277,8.76265634448628,9.02941522684277,11672.009465983,0.0715,1.0
2013-12-12,14.404,14.53,14.3001,14.53,4275,8.73470093535549,8.8111083442596,8.67169514340996,8.8111083442596,7049.70902332261,0.0,1.0
2013-12-13,14.26,14.45,14.22,14.45,13875,8.64737818232222,8.76259570368556,8.62312186203521,8.76259570368556,22880.6345493804,0.0,1.0
2013-12-16,14.2507,14.28,14.2,14.28,4152,8.64173858785549,8.65950634246573,8.6109937018917,8.65950634246573,6846.87529001999,0.0,1.0
2013-12-17,14.26,14.3581,14.26,14.3099,4559,8.64737818232222,8.70686680782614,8.64737818232222,8.67763794188028,7518.04057013515,0.0,1.0
2013-12-18,14.4392,14.44,14.26,14.26,13972,8.75604649720807,8.75653162361381,8.64737818232222,8.64737818232222,23040.5928593833,0.0,1.0
2013-12-19,14.335,14.44,14.25,14.4399,11710,8.69285878286039,8.75653162361381,8.64131410225047,8.75647098281309,19310.4310323059,0.0,1.0
2013-12-20,14.43,14.45,14.27,14.27,4786,8.75046754354205,8.76259570368556,8.65344226239398,8.65344226239398,7892.37599663673,0.0,1.0
2013-12-23,14.56,14.61,14.34,14.34,17854,8.82930058447487,8.85962098483364,8.69589082289626,8.69589082289626,29442.2233689829,0.0,1.0
2013-12-24,14.5,14.51,14.5,14.51,901,8.79291610404434,8.79898018411609,8.79291610404434,8.79898018411609,1485.79832281021,0.0,1.0
2013-12-26,14.5,14.64,14.3708,14.41,6941,8.79291610404434,8.87781322504891,8.71456818951727,8.73833938339855,11446.0889662882,0.0,1.0
2013-12-27,14.4303,14.5,14.39,14.5,9596,8.75064946594421,8.79291610404434,8.72621122325504,8.79291610404434,15824.3293070886,0.0,1.0
2013-12-30,14.52,14.7,14.3,14.45,37303,8.80504426418785,8.91419770547943,8.67163450260924,8.76259570368556,61514.6890519305,0.0,1.0
2013-12-31,14.4,14.6299,14.37,14.4,25319,8.73227530332679,8.87168850417643,8.71408306311153,8.73227530332679,41752.4170202351,0.0,1.0
2014-01-02,14.5176,14.68,14.47,14.504,6762,8.80358888497063,8.90206954533592,8.77472386382907,8.79534173607304,11150.9081674169,0.0,1.0
2014-01-03,14.77,14.77,14.62,14.65,6732,8.95664626598172,8.95664626598172,8.86568506490539,8.88387730512066,11101.436525148,0.0,1.0
2014-01-06,15.03,15.08,14.88,14.88,3984,9.11431234784734,9.14463274820611,9.02335114677102,9.02335114677102,6569.83409331398,0.0,1.0
2014-01-07,15.111,15.15,15.111,15.15,2120,9.16343139642855,9.18708130870839,9.16343139642855,9.18708130870839,3495.99605367109,0.0,1.0
2014-01-08,15.21,15.21,15.18,15.18,400,9.22346578913892,9.22346578913892,9.20527354892366,9.20527354892366,659.621896919074,0.0,1.0
2014-01-09,15.18,15.27,15.1,15.27,5025,9.20527354892366,9.25985026956945,9.15676090834962,9.25985026956945,8286.50008004587,0.0,1.0
2014-01-10,15.2299,15.25,15.2026,15.23,2814,9.23553330848172,9.24772210942594,9.21897836988582,9.23559394928243,4640.44004482568,0.0,1.0
2014-01-13,15.25,15.25,15.15,15.15,2490,9.29108028193899,9.29108028193899,9.23015516533611,9.23015516533611,4086.98438154873,0.0715,1.0
2014-01-14,15.061,15.25,15.061,15.25,2365,9.17593181155955,9.29108028193899,9.17593181155955,9.29108028193899,3881.8144828766,0.0,1.0
2014-01-15,15.07,15.17,15.07,15.17,704,9.18141507205381,9.24234018865669,9.18141507205381,9.24234018865669,1155.51686932141,0.0,1.0
2014-01-16,15.16,15.16,15.15,15.15,1060,9.2362476769964,9.2362476769964,9.23015516533611,9.23015516533611,1739.84074073962,0.0,1.0
2014-01-17,15.232,15.25,15.201,15.225,4548,9.28011376095047,9.29108028193899,9.26122697480358,9.27584900278827,7464.90159328659,0.0,1.0
2014-01-21,15.4335,15.435,15.25,15.25,8926,9.40287787090527,9.40379174765432,9.29108028193899,9.29108028193899,14650.7721243791,0.0,1.0
2014-01-22,15.36,15.54,15.36,15.54,1750,9.35809791020215,9.46776312008734,9.35809791020215,9.46776312008734,2872.37858140975,0.0,1.0
2014-01-23,15.36,15.36,15.36,15.36,0,9.35809791020215,9.35809791020215,9.35809791020215,9.35809791020215,0,0.0,1.0
2014-01-24,15.3,15.47,15.22,15.47,4199,9.32154284024043,9.42511553846532,9.27280274695813,9.42511553846532,6892.06723619402,0.0,1.0
2014-01-27,15.36,15.36,15.265,15.3591,3960,9.35809791020215,9.35809791020215,9.30021904942942,9.35754958415273,6499.78238993292,0.0,1.0
2014-01-28,15.56,15.56,15.345,15.432,1787,9.47994814340791,9.47994814340791,9.34895914271172,9.40196399415623,2933.1088714167,0.0,1.0
2014-01-29,15.44,15.5599,15.44,15.445,1911,9.40683800348446,9.47988721829131,9.40683800348446,9.4098842593146,3136.63741089945,0.0,1.0
2014-01-30,15.41,15.56,15.31,15.54,2000,9.3885604685036,9.47994814340791,9.32763535190072,9.46776312008734,3282.718378754,0.0,1.0
2014-01-31,15.41,15.41,15.41,15.41,64,9.3885604685036,9.3885604685036,9.3885604685036,9.3885604685036,105.046988120128,0.0,1.0
2014-02-03,15.63,15.63,15.45,15.45,871,9.52259572502993,9.52259572502993,9.41293051514475,9.41293051514475,1429.62385394737,0.0,1.0
2014-02-04,15.636,15.636,15.636,15.636,226,9.5262512320261,9.5262512320261,9.5262512320261,9.5262512320261,370.947176799202,0.0,1.0
2014-02-05,15.87,15.88,15.53,15.61,6612,9.66881600487684,9.67490851653712,9.46167060842705,9.51041070170935,10852.6669601607,0.0,1.0
2014-02-06,15.8,15.8,15.8,15.8,123,9.62616842325482,9.62616842325482,9.62616842325482,9.62616842325482,201.887180293371,0.0,1.0
2014-02-07,15.84,15.93,15.8,15.93,3491,9.65053846989597,9.70537107483856,9.62616842325482,9.70537107483856,5729.98493011511,0.0,1.0
2014-02-10,15.71,15.82,15.58,15.82,3003,9.57133581831223,9.6383534465754,9.49213316672849,9.6383534465754,4929.00164569913,0.0,1.0
2014-02-11,15.994,15.994,15.994,15.994,751,9.74436314946441,9.74436314946441,9.74436314946441,9.74436314946441,1232.66075122213,0.0,1.0
2014-02-12,15.65,15.95,15.65,15.95,4300,9.57834220672156,9.76195260046063,9.57834220672156,9.76195260046063,7025.74605789048,0.0715,1.0
2014-02-13,15.584,15.762,15.584,15.65,4250,9.53794792009896,9.64689008705082,9.53794792009896,9.57834220672156,6944.05133628711,0.0,1.0
2014-02-14,15.584,15.584,15.584,15.584,6,9.53794792009896,9.53794792009896,9.53794792009896,9.53794792009896,9.80336659240533,0.0,1.0
2014-02-18,15.2499,15.44,15.19,15.33,14261,9.33346714493822,9.44981493110421,9.29680626965498,9.38249112006655,23300.9684957154,0.0,1.0
2014-02-19,15.0601,15.29,15.06,15.29,5141,9.21730296916597,9.35800973423468,9.21724176570139,9.35800973423468,8399.85127525929,0.0,1.0
2014-02-20,14.92,15.06,14.92,15.06,510,9.13155691528982,9.21724176570139,9.13155691528982,9.21724176570139,833.286160354452,0.0,1.0
2014-02-21,15.1089,15.24,14.98,14.98,4430,9.24717025988086,9.32740800194483,9.16827899403764,9.16827899403764,7238.15233405926,0.0,1.0
2014-02-24,15.25,15.25,15.1399,15.17,2286,9.3335283484028,9.3335283484028,9.26614333390056,9.28456557673905,3735.08267170643,0.0,1.0
2014-02-25,15.35,15.35,15.312,15.34,2435,9.39473181298249,9.39473181298249,9.37147449644221,9.38861146652452,3978.53294208449,0.0,1.0
2014-02-26,15.57,15.57,15.47,15.47,1300,9.52937943505781,9.52937943505781,9.46817597047812,9.46817597047812,2124.06276168782,0.0,1.0
2014-02-27,15.8,15.8,15.64,15.7,1214,9.6701474035911,9.6701474035911,9.57222186026359,9.60894393901141,1983.54784053001,0.0,1.0
2014-02-28,15.88,15.94,15.79,15.86,2204,9.71911017525485,9.75583225400266,9.66402705713313,9.70686948233891,3601.10332827689,0.0,1.0
2014-03-03,16.04,16.04,15.88,15.99,2186,9.81703571858235,9.81703571858235,9.71911017525485,9.78643398629251,3571.69322849967,0.0,1.0
2014-03-04,16.15,16.15,15.9699,16.031,3554,9.88435952962001,9.88435952962001,9.77413208991199,9.81152740677018,5806.86081156809,0.0,1.0
2014-03-05,16.21,16.492,16.2,16.2,4860,9.92108160836783,10.0936753784826,9.91496126190986,9.91496126190986,7940.72693984831,0.0,1.0
2014-03-06,15.9301,16.0,15.9301,16.0,2727,9.74977311100927,9.79255433275048,9.74977311100927,9.79255433275048,4455.63011624822,0.0,1.0
2014-03-07,15.79,15.82,15.79,15.79,1201,9.66402705713313,9.68238809650703,9.66402705713313,9.66402705713313,1962.30721291313,0.0,1.0
2014-03-10,15.79,15.79,15.79,15.79,56,9.66402705713313,9.66402705713313,9.66402705713313,9.66402705713313,91.498088195783,0.0,1.0
2014-03-11,16.0,16.05,15.9,15.9,4980,9.79255433275048,9.82315606504032,9.73135086817079,9.73135086817079,8136.79427169641,0.0,1.0
2014-03-12,16.0,16.05,16.0,16.05,511,9.83631480992496,9.86705329370597,9.83631480992496,9.86705329370597,831.205604740336,0.0715,1.0
2014-03-13,16.0,16.0,16.0,16.0,86,9.83631480992496,9.83631480992496,9.83631480992496,9.83631480992496,139.889788664714,0.0,1.0
2014-03-14,15.9,15.9,15.63,15.85,6440,9.77483784236293,9.77483784236293,9.60885002994544,9.74409935858191,10475.4678953577,0.0,1.0
2014-03-17,15.99,15.99,15.94,15.95,4526,9.83016711316875,9.83016711316875,9.79942862938774,9.80557632614394,7362.10678484298,0.0,1.0
2014-03-18,15.78,15.85,15.78,15.85,817,9.70106548128849,9.74409935858191,9.70106548128849,9.74409935858191,1328.95299231478,0.0,1.0
2014-03-19,15.554,15.75,15.554,15.75,2399,9.5621275345983,9.68262239101988,9.5621275345983,9.68262239101988,3902.27445356569,0.0,1.0
2014-03-20,15.23,15.5999,15.2,15.5999,5021,9.36294215969732,9.59034546270927,9.34449906942871,9.59034546270927,8167.28638238988,0.0,1.0
2014-03-21,15.38,15.38,15.38,15.38,410,9.45515761104036,9.45515761104036,9.45515761104036,9.45515761104036,666.916434331777,0.0,1.0
2014-03-24,15.3799,15.389,15.3799,15.389,569,9.4550961340728,9.46069053812095,9.4550961340728,9.46069053812095,925.549880816539,0.0,1.0
2014-03-25,15.35,15.35,15.32,15.35,1179,9.43671452077175,9.43671452077175,9.41827143050315,9.43671452077175,1917.79140506626,0.0,1.0
2014-03-26,15.35,15.35,15.35,15.35,0,9.43671452077175,9.43671452077175,9.43671452077175,9.43671452077175,0,0.0,1.0
2014-03-27,15.49,15.49,15.38,15.38,842,9.5227822753586,9.5227822753586,9.45515761104036,9.45515761104036,1369.61862855453,0.0,1.0
2014-03-28,15.37,15.6,15.36,15.49,6570,9.44900991428416,9.59040693967683,9.44286221752796,9.5227822753586,10686.9292038043,0.0,1.0
2014-03-31,15.37,15.37,15.37,15.37,75,9.44900991428416,9.44900991428416,9.44900991428416,9.44900991428416,121.996908719227,0.0,1.0
2014-04-01,15.49,15.55,15.48,15.48,1180,9.5227822753586,9.55966845589582,9.5166345786024,9.5166345786024,1919.41803051585,0.0,1.0
2014-04-02,15.25,15.478,15.25,15.478,2610,9.37523755320973,9.51540503925115,9.37523755320973,9.51540503925115,4245.49242342911,0.0,1.0
2014-04-03,15.25,15.25,15.25,15.25,1,9.37523755320973,9.37523755320973,9.37523755320973,9.37523755320973,1.6266254495897,0.0,1.0
2014-04-04,15.39,15.48,15.25,15.39,5603,9.46130530779657,9.5166345786024,9.37523755320973,9.46130530779657,9113.98239405108,0.0,1.0
2014-04-07,15.33,15.5,15.25,15.28,9431,9.42441912725935,9.5289299721148,9.37523755320973,9.39368064347833,15340.7046150805,0.0,1.0
2014-04-08,15.2623,15.462,15.25,15.3101,4898,9.38279922021985,9.50556872444123,9.37523755320973,9.4121852107145,7967.21145209035,0.0,1.0
2014-04-09,15.6,17.1,15.47,15.5,4310,9.59040693967683,10.5125614531073,9.51048688184619,9.5289299721148,7010.75568773161,0.0,1.0
2014-04-10,15.33,15.44,15.2,15.33,4247,9.42441912725935,9.49204379157758,9.34449906942871,9.42441912725935,6908.27828440745,0.0,1.0
2014-04-11,15.33,15.38,15.33,15.38,367,9.4683751590662,9.49925700890008,9.4683751590662,9.49925700890008,594.200156360816,0.0715,1.0
2014-04-14,15.35,15.36,15.35,15.36,725,9.48072789899975,9.48690426896653,9.48072789899975,9.48690426896653,1173.82864676183,0.0,1.0
2014-04-15,15.2246,15.44,15.2246,15.35,2232,9.40327621961639,9.53631522870073,9.40327621961639,9.48072789899975,3613.7731580309,0.0,1.0
2014-04-16,15.29,15.329,15.22,15.329,2181,9.4436696791991,9.46775752206953,9.40043508943168,9.46775752206953,3531.20038425869,0.0,1.0
2014-04-17,15.28,15.2901,15.198,15.26,3604,9.43749330923233,9.44373144289877,9.38684707550477,9.42514056929878,5835.14267990294,0.0,1.0
2014-04-21,15.27,15.29,15.17,15.17,1279,9.43131693926555,9.4436696791991,9.3695532395978,9.3695532395978,2070.79564028742,0.0,1.0
2014-04-22,15.61,15.626,15.388,15.3899,9937,9.6413135181359,9.65119571008274,9.5041981048735,9.50537161516718,16088.738293617,0.0,1.0
2014-04-23,15.68,15.6928,15.4,15.6928,911,9.68454810790333,9.6924538614608,9.51160974883363,9.6924538614608,1474.97640993107,0.0,1.0
2014-04-24,15.68,15.68,15.68,15.68,74,9.68454810790333,9.68454810790333,9.68454810790333,9.68454810790333,119.811475669483,0.0,1.0
2014-04-25,15.8,15.8,15.44,15.45,2541,9.75866454750463,9.75866454750463,9.53631522870073,9.5424915986675,4114.06702265077,0.0,1.0
2014-04-28,15.5001,15.79,15.5,15.79,3726,9.57343521220105,9.75248817753786,9.57337344850138,9.75248817753786,6032.66970735803,0.0,1.0
2014-04-29,15.5001,15.5001,15.5001,15.5001,33,9.57343521220105,9.57343521220105,9.57343521220105,9.57343521220105,53.4294418526074,0.0,1.0
2014-04-30,15.65,15.65,15.65,15.65,358,9.66601899800301,9.66601899800301,9.66601899800301,9.66601899800301,579.628490401013,0.0,1.0
2014-05-01,15.65,15.65,15.65,15.65,182,9.66601899800301,9.66601899800301,9.66601899800301,9.66601899800301,294.671467187107,0.0,1.0
2014-05-02,15.81,16.42,15.77,15.791,5213,9.76484091747141,10.1415994854447,9.74013543760431,9.75310581453453,8440.23273871643,0.0,1.0
2014-05-05,16.0699,16.0699,15.71,15.71,1765,9.92536477290789,9.92536477290789,9.70307721780366,9.70307721780366,2857.66560211673,0.0,1.0
2014-05-06,16.0699,16.0699,16.0699,16.0699,24,9.92536477290789,9.92536477290789,9.92536477290789,9.92536477290789,38.8577758928054,0.0,1.0
2014-05-07,15.76,15.77,15.75,15.75,1120,9.73395906763753,9.74013543760431,9.72778269767076,9.72778269767076,1813.36287499758,0.0,1.0
2014-05-08,15.76,15.76,15.76,15.76,881,9.73395906763753,9.73395906763753,9.73395906763753,9.73395906763753,1426.40419006506,0.0,1.0
2014-05-09,15.65,15.65,15.61,15.61,1681,9.66601899800301,9.66601899800301,9.6413135181359,9.6413135181359,2721.66338649191,0.0,1.0
2014-05-13,15.688,15.7,15.55,15.61,5135,9.73365024913919,9.7410956725832,9.64802787953305,9.68525499675311,8276.22504795919,0.0715,1.0
2014-05-14,15.75,15.75,15.75,15.75,500,9.77211827026659,9.77211827026659,9.77211827026659,9.77211827026659,805.864172147925,0.0,1.0
2014-05-15,15.91,16.9,15.86,15.86,2562,9.87139058285343,10.4856380169845,9.84036798517004,9.84036798517004,4129.24801808597,0.0,1.0
2014-05-16,16.25,16.25,16.25,16.25,300,10.0823442471005,10.0823442471005,10.0823442471005,10.0823442471005,483.518503288753,0.0,1.0
2014-05-19,16.22,16.22,16.2199,16.2199,3894,10.0637306884904,10.0637306884904,10.0636686432951,10.0636686432951,6276.07017268805,0.0,1.0
2014-05-20,16.22,16.22,16.22,16.22,1941,10.0637306884904,10.0637306884904,10.0637306884904,10.0637306884904,3128.36471627825,0.0,1.0
2014-05-21,16.12,16.15,15.76,15.79,1800,10.0016854931236,10.0202990517337,9.77832278980327,9.7969363484133,2901.11101973254,0.0,1.0
2014-05-22,16.2,16.2,16.12,16.12,837,10.0513216494171,10.0513216494171,10.0016854931236,10.0016854931236,1349.01662417562,0.0,1.0
2014-05-23,16.2647,16.2647,16.2647,16.2647,100,10.0914648908194,10.0914648908194,10.0914648908194,10.0914648908194,161.172834429584,0.0,1.0
2014-05-27,16.2647,16.2647,16.2647,16.2647,1,10.0914648908194,10.0914648908194,10.0914648908194,10.0914648908194,1.61172834429584,0.0,1.0
2014-05-28,16.07,16.49,16.07,16.2,1729,9.97066289544026,10.2312527159807,9.97066289544026,10.0513216494171,2786.67830728753,0.0,1.0
2014-05-29,15.95,16.06,15.76,16.04,9587,9.89620866100013,9.96445837590358,9.77832278980327,9.95204933683023,15451.6396367643,0.0,1.0
2014-05-30,16.0595,16.0595,16.0595,16.0595,632,9.96414814992675,9.96414814992675,9.96414814992675,9.96414814992675,1018.61231359498,0.0,1.0
2014-06-02,15.9613,16.09,15.9613,16.09,1280,9.90321976807658,9.98307193451362,9.90321976807658,9.98307193451362,2063.01228069869,0.0,1.0
2014-06-03,15.98,16.074,15.98,16.0199,3979,9.91482221961017,9.97314470325493,9.91482221961017,9.93957825256151,6413.06708195319,0.0,1.0
2014-06-04,16.0501,16.1,16.0501,16.1,427,9.95831590156227,9.98927645405029,9.95831590156227,9.98927645405029,688.208003014328,0.0,1.0
2014-06-05,15.85,15.85,15.85,15.85,800,9.83416346563336,9.83416346563336,9.83416346563336,9.83416346563336,1289.38267543668,0.0,1.0
2014-06-06,15.83,15.88,15.45,15.88,16055,9.82175442656001,9.8527770242434,9.58598268416628,9.8527770242434,25876.2985676699,0.0,1.0
2014-06-09,15.7,15.89,15.7,15.89,1691,9.7410956725832,9.85898154378007,9.7410956725832,9.85898154378007,2725.43263020428,0.0,1.0
2014-06-10,15.8,15.81,15.5414,15.81,1321,9.80314086794998,9.80934538748665,9.64269199273151,9.80934538748665,2129.09314281482,0.0,1.0
2014-06-11,15.876,15.95,15.85,15.85,3913,9.85029521642872,9.89620866100013,9.83416346563336,9.83416346563336,6306.69301122966,0.0,1.0
2014-06-12,15.876,15.876,15.876,15.876,115,9.89465753111597,9.89465753111597,9.89465753111597,9.89465753111597,184.517755592708,0.0715,1.0
2014-06-13,16.574,16.9,16.02,16.12,3147,10.3296834165228,10.5328616953804,9.98440499171566,10.0467296171321,5049.36849435001,0.0,1.0
2014-06-16,16.6,16.75,16.4,16.65,3623,10.3458878191311,10.4393747572558,10.2212385682982,10.3770501318393,5813.11155228155,0.0,1.0
2014-06-17,16.2,16.89,15.975,16.55,6221,10.0965893174653,10.5266292328388,9.95635891027825,10.3147255064229,9981.60832645418,0.0,1.0
2014-06-18,15.96,16.08,15.69,16.04,8025,9.94701021646579,10.0217997669655,9.77873372784136,9.99686991679895,12876.1303359259,0.0,1.0
2014-06-19,15.96,15.96,15.96,15.96,13,9.94701021646579,9.94701021646579,9.94701021646579,9.94701021646579,20.8585288930887,0.0,1.0
2014-06-20,15.8,15.95,15.8,15.84,2200,9.84729081579946,9.94077775392414,9.84729081579946,9.87222066596604,3529.90488959963,0.0,1.0
2014-06-23,15.94,15.94,15.6401,15.8,8598,9.93454529138249,9.93454529138249,9.74763373975856,9.84729081579946,13795.5101094444,0.0,1.0
2014-06-24,16.15,16.24,15.99,16.0,6621,10.065427004757,10.1215191676319,9.96570760409072,9.97194006663237,10623.4092154724,0.0,1.0
2014-06-25,16.3,16.3,15.8,15.8,2235,10.1589139428817,10.1589139428817,9.84729081579946,9.84729081579946,3586.06246738872,0.0,1.0
2014-06-26,16.16,16.2727,15.91,16.2727,2699,10.0716594672987,10.141899320143,9.91584790375756,10.141899320143,4330.55149864972,0.0,1.0
2014-06-27,16.27,16.27,15.97,15.97,600,10.1402165552568,10.1402165552568,9.95324267900743,9.95324267900743,962.701333527169,0.0,1.0
2014-06-30,15.97,16.18,15.95,16.18,3435,9.95324267900743,10.084124392382,9.94077775392414,10.084124392382,5511.46513444305,0.0,1.0
2014-07-01,15.92,16.08,15.84,15.85,1537,9.9220803662992,10.0217997669655,9.87222066596604,9.87845312850769,2466.1199160521,0.0,1.0
2014-07-02,15.51,15.944,15.5001,15.944,4805,9.66654940209175,9.93703827639915,9.66037926417552,9.93703827639915,7709.63317933009,0.0,1.0
2014-07-03,15.51,15.51,15.51,15.51,301,9.66654940209175,9.66654940209175,9.66654940209175,9.66654940209175,482.955168986131,0.0,1.0
2014-07-07,15.64,15.64,15.56,15.58,700,9.74757141513314,9.74757141513314,9.69771171479998,9.71017663988327,1123.1515557817,0.0,1.0
2014-07-08,15.8,15.8,15.65,15.65,4405,9.84729081579946,9.84729081579946,9.75380387767478,9.75380387767478,7067.83229031198,0.0,1.0
2014-07-09,15.8,15.8,15.8,15.8,3,9.84729081579946,9.84729081579946,9.84729081579946,9.84729081579946,4.81350666763585,0.0,1.0
2014-07-10,15.8254,15.9,15.68,15.75,6869,9.86312127065524,9.90961544121591,9.77250126529972,9.81612850309124,11021.3257666636,0.0,1.0
2014-07-11,16.07,16.13,15.8001,15.87,11617,10.0601294115966,10.097690566836,9.89116681494513,9.93492556079893,18556.9372283425,0.0715,1.0
2014-07-14,16.07,16.07,16.07,16.07,0,10.0601294115966,10.0601294115966,10.0601294115966,10.0601294115966,0,0.0,1.0
2014-07-15,15.78,16.01,15.56,15.8,3854,9.87858382793996,10.0225682563573,9.74085959206247,9.89110421301973,6156.36016854881,0.0,1.0
2014-07-16,15.9,15.9,15.88,15.88,1098,9.95370613841859,9.95370613841859,9.94118575333882,9.94118575333882,1753.93966400275,0.0,1.0
2014-07-17,15.8856,15.8856,15.828,15.828,433,9.94469146116115,9.94469146116115,9.90863275213141,9.90863275213141,691.672016860829,0.0,1.0
2014-07-18,15.98,15.98,15.98,15.98,200,10.0037876787377,10.0037876787377,10.0037876787377,10.0037876787377,319.478991621629,0.0,1.0
2014-07-21,15.98,15.98,15.98,15.98,10,10.0037876787377,10.0037876787377,10.0037876787377,10.0037876787377,15.9739495810815,0.0,1.0
2014-07-22,16.229,16.229,15.95,15.95,905,10.1596664729808,10.1596664729808,9.98500710111802,9.98500710111802,1445.64243708788,0.0,1.0
2014-07-23,15.95,15.95,15.95,15.95,234,9.98500710111802,9.98500710111802,9.98500710111802,9.98500710111802,373.790420197307,0.0,1.0
2014-07-24,15.96,16.18,15.9001,15.95,15049,9.9912672936579,10.1289915295354,9.95376874034399,9.98500710111802,24039.1967245696,0.0,1.0
2014-07-25,16.05,16.05,16.0,16.0,3999,10.0476090265169,10.0476090265169,10.0163080638174,10.0163080638174,6387.98243747448,0.0,1.0
2014-07-28,16.01,16.011,16.01,16.011,700,10.0225682563573,10.0231942756113,10.0225682563573,10.0231942756113,1118.17647067571,0.0,1.0
2014-07-29,16.44,16.44,16.44,16.44,282,10.2917565355724,10.2917565355724,10.2917565355724,10.2917565355724,450.4653781865,0.0,1.0
2014-07-30,16.44,16.44,16.44,16.44,0,10.2917565355724,10.2917565355724,10.2917565355724,10.2917565355724,0,0.0,1.0
2014-07-31,16.19,16.19,16.05,16.05,714,10.1352517220753,10.1352517220753,10.0476090265169,10.0476090265169,1140.54000008922,0.0,1.0
2014-08-01,16.2,16.44,16.2,16.44,979,10.1415119146152,10.2917565355724,10.1415119146152,10.2917565355724,1563.84966398787,0.0,1.0
2014-08-04,16.0,16.611,16.0,16.611,1043,10.0163080638174,10.3988058280045,10.0163080638174,10.3988058280045,1666.08294130681,0.0,1.0
2014-08-05,16.05,16.08,16.05,16.05,2339,10.0476090265169,10.0663896041365,10.0476090265169,10.0476090265169,3736.30680701496,0.0,1.0
2014-08-06,16.0501,16.0501,16.0501,16.0501,1401,10.0476716284423,10.0476716284423,10.0476716284423,10.0476716284423,2237.95033630951,0.0,1.0
2014-08-07,16.13,16.5,16.13,16.19,2189,10.097690566836,10.3293176908117,10.097690566836,10.1352517220753,3496.69756329873,0.0,1.0
2014-08-08,16.4,16.75,16.4,16.75,4752,10.2667157654129,10.4858225043089,10.2667157654129,10.4858225043089,7590.82084092992,0.0,1.0
2014-08-11,16.39,16.4,16.38,16.38,600,10.260455572873,10.2667157654129,10.2541953803331,10.2541953803331,958.43697486489,0.0,1.0
2014-08-12,16.68,16.7,16.55,16.55,2792,10.4420011565297,10.4545215416095,10.3606186535112,10.3606186535112,4459.92672303795,0.0,1.0
2014-08-13,16.65,16.65,16.45,16.45,1390,10.4679809555702,10.4679809555702,10.3422394425904,10.3422394425904,2210.8848017807,0.0715,1.0
2014-08-14,16.65,16.65,16.65,16.65,36,10.4679809555702,10.4679809555702,10.4679809555702,10.4679809555702,57.2603258015146,0.0,1.0
2014-08-15,16.53,16.53,16.4437,16.4437,732,10.3925360477823,10.3925360477823,10.3382785849315,10.3382785849315,1164.29329129746,0.0,1.0
2014-08-18,16.53,16.53,16.53,16.53,85,10.3925360477823,10.3925360477823,10.3925360477823,10.3925360477823,135.197991475799,0.0,1.0
2014-08-19,16.53,16.53,16.53,16.53,9,10.3925360477823,10.3925360477823,10.3925360477823,10.3925360477823,14.3150814503787,0.0,1.0
2014-08-20,16.53,16.53,16.53,16.53,2,10.3925360477823,10.3925360477823,10.3925360477823,10.3925360477823,3.18112921119526,0.0,1.0
2014-08-21,16.53,16.53,16.53,16.53,0,10.3925360477823,10.3925360477823,10.3925360477823,10.3925360477823,0,0.0,1.0
2014-08-22,16.53,16.53,16.53,16.53,1,10.3925360477823,10.3925360477823,10.3925360477823,10.3925360477823,1.59056460559763,0.0,1.0
2014-08-25,16.53,16.53,16.53,16.53,0,10.3925360477823,10.3925360477823,10.3925360477823,10.3925360477823,0,0.0,1.0
2014-08-26,16.4999,16.4999,16.4999,16.4999,546,10.3736119500789,10.3736119500789,10.3736119500789,10.3736119500789,868.4482746563,0.0,1.0
2014-08-27,16.5,16.5,16.5,16.5,537,10.3736748208353,10.3736748208353,10.3736748208353,10.3736748208353,854.133193205929,0.0,1.0
2014-08-28,16.37,16.37,16.37,16.37,1200,10.2919428373985,10.2919428373985,10.2919428373985,10.2919428373985,1908.67752671714,0.0,1.0
2014-08-29,16.34,16.35,16.34,16.35,886,10.2730816104515,10.2793686861005,10.2730816104515,10.2793686861005,1409.2402405595,0.0,1.0
2014-09-02,16.32,16.32,16.302,16.302,998,10.2605074591535,10.2605074591535,10.2491907229853,10.2491907229853,1587.38347638643,0.0,1.0
2014-09-03,16.32,16.32,16.32,16.32,109,10.2605074591535,10.2605074591535,10.2605074591535,10.2605074591535,173.371542010141,0.0,1.0
2014-09-04,16.71,16.71,16.21,16.242,2532,10.5057034094642,10.5057034094642,10.1913496270146,10.2114682690914,4027.30958137317,0.0,1.0
2014-09-05,16.5,16.5,16.5,16.5,103,10.3736748208353,10.3736748208353,10.3736748208353,10.3736748208353,163.828154376556,0.0,1.0
2014-09-08,16.5,16.5,16.5,16.5,505,10.3736748208353,10.3736748208353,10.3736748208353,10.3736748208353,803.235125826805,0.0,1.0
2014-09-09,16.5,16.5,16.5,16.5,0,10.3736748208353,10.3736748208353,10.3736748208353,10.3736748208353,0,0.0,1.0
2014-09-10,16.3001,16.3001,16.26,16.2901,1182,10.247996178612,10.247996178612,10.2227850052596,10.241709102963,1880.0473638164,0.0,1.0
2014-09-11,16.2286,16.2286,16.2286,16.2286,0,10.247996178612,10.247996178612,10.247996178612,10.247996178612,0,0.0715,1.0
2014-09-12,16.22,16.38,16.12,16.13,2848,10.2425654718883,10.34360187605,10.1794177192873,10.1857324945474,4510.05757559328,0.0,1.0
2014-09-15,16.22,16.22,16.22,16.22,0,10.2425654718883,10.2425654718883,10.2425654718883,10.2425654718883,0,0.0,1.0
2014-09-16,16.22,16.22,16.22,16.22,0,10.2425654718883,10.2425654718883,10.2425654718883,10.2425654718883,0,0.0,1.0
2014-09-17,16.12,16.1799,16.12,16.1799,1400,10.1794177192873,10.2172432230953,10.1794177192873,10.2172432230953,2217.02268463152,0.0,1.0
2014-09-18,16.07,16.12,16.07,16.12,3352,10.1478438429868,10.1794177192873,10.1478438429868,10.1794177192873,5308.1857420606,0.0,1.0
2014-09-19,16.07,16.07,16.07,16.07,0,10.1478438429868,10.1478438429868,10.1478438429868,10.1478438429868,0,0.0,1.0
2014-09-22,16.07,16.1201,16.07,16.11,2523,10.1478438429868,10.1794808670399,10.1478438429868,10.1731029440272,3995.39159523237,0.0,1.0
2014-09-23,16.07,16.07,16.07,16.07,2000,10.1478438429868,10.1478438429868,10.1478438429868,10.1478438429868,3167.17526375931,0.0,1.0
2014-09-24,16.07,16.07,16.07,16.07,0,10.1478438429868,10.1478438429868,10.1478438429868,10.1478438429868,0,0.0,1.0
2014-09-25,15.75,16.05,15.75,16.05,10482,9.94577103466345,10.1352142924666,9.94577103466345,10.1352142924666,16599.1655573626,0.0,1.0
2014-09-26,15.69,15.69,15.5,15.67,4229,9.90788238310282,9.90788238310282,9.78790165316085,9.89525283258262,6696.99209521908,0.0,1.0
2014-09-29,15.7671,15.8,15.49,15.49,5542,9.95656930035823,9.97734491096397,9.78158687790075,9.78158687790075,8776.24265587707,0.0,1.0
2014-09-30,15.7671,15.7671,15.7671,15.7671,130,9.95656930035823,9.95656930035823,9.95656930035823,9.95656930035823,205.866392144356,0.0,1.0
2014-10-01,15.9,15.9,15.9,15.9,1138,10.040492663565,10.040492663565,10.040492663565,10.040492663565,1802.12272507905,0.0,1.0
2014-10-02,15.9,15.9,15.9,15.9,229,10.040492663565,10.040492663565,10.040492663565,10.040492663565,362.641567700442,0.0,1.0
2014-10-03,15.9,15.9,15.9,15.9,172,10.040492663565,10.040492663565,10.040492663565,10.040492663565,272.377072683302,0.0,1.0
2014-10-06,15.91,15.941,15.9,15.909,4456,10.0468074388251,10.0663832421314,10.040492663565,10.0461759612991,7056.46648765577,0.0,1.0
2014-10-07,15.99,15.99,15.99,15.99,554,10.0973256409059,10.0973256409059,10.0973256409059,10.0973256409059,877.307548061335,0.0,1.0
2014-10-08,16.4039,16.4039,16.065,16.065,5759,10.3586941889216,10.3586941889216,10.1446864553567,10.1446864553567,9119.88117199499,0.0,1.0
2014-10-09,16.1,16.75,16.08,16.12,2971,10.1667881687671,10.5772485606738,10.1541586182469,10.1794177192873,4704.83885431446,0.0,1.0
2014-10-10,16.38,16.77,16.35,16.6,1827,10.3887525191597,10.6361037696159,10.3697254998939,10.528283993776,2880.64037956509,0.0715,1.0
2014-10-13,16.5001,16.5001,16.5,16.5,5500,10.4649240196207,10.4649240196207,10.4648605962232,10.4648605962232,8671.8785372786,0.0,1.0
2014-10-14,16.35,16.5,16.35,16.5,421,10.3697254998939,10.4648605962232,10.3697254998939,10.4648605962232,663.792884398958,0.0,1.0
2014-10-15,16.35,16.38,16.05,16.38,3546,10.3697254998939,10.3887525191597,10.1794553072353,10.3887525191597,5590.99659876177,0.0,1.0
2014-10-16,16.35,16.5,16.25,16.25,1548,10.3697254998939,10.4648605962232,10.306302102341,10.306302102341,2440.73963194676,0.0,1.0
2014-10-17,16.35,16.35,16.35,16.35,55,10.3697254998939,10.3697254998939,10.3697254998939,10.3697254998939,86.7187853727855,0.0,1.0
2014-10-20,16.35,16.35,16.35,16.35,0,10.3697254998939,10.3697254998939,10.3697254998939,10.3697254998939,0,0.0,1.0
2014-10-21,16.35,16.35,16.35,16.35,0,10.3697254998939,10.3697254998939,10.3697254998939,10.3697254998939,0,0.0,1.0
2014-10-22,17.02,17.02,16.4,16.4,2400,10.7946622634981,10.7946622634981,10.4014371986703,10.4014371986703,3784.09245263064,0.0,1.0
2014-10-23,16.626,16.8,16.62,16.79,3600,10.5447740771398,10.6551307888818,10.5409686732866,10.6487884491265,5676.13867894597,0.0,1.0
2014-10-24,16.5435,16.5435,16.4501,16.4501,321,10.4924497741587,10.4924497741587,10.4332123208443,10.4332123208443,506.122365539348,0.0,1.0
2014-10-27,16.22,16.5,16.21,16.5,5800,10.2872750830751,10.4648605962232,10.2809327433199,10.4648605962232,9144.89009385744,0.0,1.0
2014-10-28,16.1045,16.15,15.9,16.1,10968,10.2140210589016,10.2428787047881,10.084320210906,10.2111670060117,17293.302508522,0.0,1.0
2014-10-29,16.22,16.22,16.22,16.22,124,10.2872750830751,10.2872750830751,10.2872750830751,10.2872750830751,195.511443385918,0.0,1.0
2014-10-30,16.08,16.1,16.02,16.1,1697,10.1984823265011,10.2111670060117,10.1604282879694,10.2111670060117,2675.6687050476,0.0,1.0
2014-10-31,16.11,16.15,15.9,16.15,537,10.217509345767,10.2428787047881,10.084320210906,10.2428787047881,846.690686276107,0.0,1.0
2014-11-03,16.12,16.23,16.11,16.15,4982,10.2238516855223,10.2936174228304,10.217509345767,10.2428787047881,7855.14524958577,0.0,1.0
2014-11-04,16.21,16.24,16.11,16.11,8118,10.2809327433199,10.2999597625857,10.217509345767,10.217509345767,12799.6927210231,0.0,1.0
2014-11-05,16.2144,16.2293,16.2,16.2,1052,10.2837233728122,10.2931734590476,10.2745904035646,10.2745904035646,1658.6938584031,0.0,1.0
2014-11-06,16.2144,16.2144,16.2144,16.2144,0,10.2837233728122,10.2837233728122,10.2837233728122,10.2837233728122,0,0.0,1.0
2014-11-07,16.3081,16.3081,16.211,16.2428,2447,10.3431510963192,10.3431510963192,10.2815669772954,10.3017356177172,3858.19759649468,0.0,1.0
2014-11-10,16.22,16.43,16.22,16.43,943,10.2872750830751,10.4204642179362,10.2872750830751,10.4204642179362,1486.83299284613,0.0,1.0
2014-11-11,16.2,16.2,16.2,16.2,201,10.2745904035646,10.2745904035646,10.2745904035646,10.2745904035646,316.917742907816,0.0,1.0
2014-11-12,16.03,16.06,16.03,16.06,1699,10.212118356975,10.2312302441059,10.212118356975,10.2312302441059,2666.92659132747,0.0715,1.0
2014-11-13,16.0,16.05,15.82,16.05,5111,10.193006469844,10.2248596150623,10.0783351470583,10.2248596150623,8022.75562582386,0.0,1.0
2014-11-14,16.05,16.19,16.03,16.05,6772,10.2248596150623,10.3140484216734,10.212118356975,10.2248596150623,10630.0334764389,0.0,1.0
2014-11-17,15.9439,16.17,15.9439,16.05,4035,10.1572672409091,10.3013071635861,10.1572672409091,10.2248596150623,6333.7544414399,0.0,1.0
2014-11-18,15.91,16.06,15.91,16.06,200,10.1356708084512,10.2312302441059,10.1356708084512,10.2312302441059,313.940740591814,0.0,1.0
2014-11-19,15.82,16.0,15.72,15.72,6734,10.0783351470583,10.193006469844,10.0146288566218,10.0146288566218,10570.3847357264,0.0,1.0
2014-11-20,15.9,16.018,15.81,15.81,2592,10.1293001794075,10.2044736021226,10.0719645180146,10.0719645180146,4068.67199806993,0.0,1.0
2014-11-21,16.0094,16.0094,15.74,15.85,1728,10.1989948611451,10.1989948611451,10.0273701147091,10.0974470341892,2712.44799871327,0.0,1.0
2014-11-24,16.0,16.0,15.9397,15.9397,1154,10.193006469844,10.193006469844,10.1545915767108,10.1545915767108,1811.43807321478,0.0,1.0
2014-11-25,16.0,16.0,16.0,16.0,164,10.193006469844,10.193006469844,10.193006469844,10.193006469844,257.431407285289,0.0,1.0
2014-11-26,15.9,15.95,15.9,15.95,508,10.1293001794075,10.1611533246258,10.1293001794075,10.1611533246258,797.409481103211,0.0,1.0
2014-11-28,16.0,16.0,15.9,15.9,990,10.193006469844,10.193006469844,10.1293001794075,10.1293001794075,1554.00666592949,0.0,1.0
2014-12-01,16.2,16.2,15.9,15.99,4679,10.3204190507171,10.3204190507171,10.1293001794075,10.1866358408004,7344.64362614551,0.0,1.0
2014-12-02,16.0822,16.1,16.0822,16.1,804,10.2453730405829,10.2567127602806,10.2453730405829,10.2567127602806,1262.04177717909,0.0,1.0
2014-12-03,16.016,16.1,15.9,15.9,3524,10.2031994763139,10.2567127602806,10.1293001794075,10.1293001794075,5531.63584922777,0.0,1.0
2014-12-04,16.08,16.2,15.7,16.0,17108,10.2439715021933,10.3204190507171,10.0018875985345,10.193006469844,26854.4909502237,0.0,1.0
2014-12-05,16.15,16.16,16.016,16.16,3422,10.2885659054988,10.2949365345425,10.2031994763139,10.2949365345425,5371.52607152597,0.0,1.0
2014-12-08,15.9501,16.217,15.9501,16.217,4672,10.1612170309162,10.3312491200913,10.1612170309162,10.3312491200913,7333.65570022481,0.0,1.0
2014-12-09,15.91,15.9638,15.9,15.9638,964,10.1356708084512,10.169944792706,10.1293001794075,10.169944792706,1513.19436965254,0.0,1.0
2014-12-10,15.96,15.96,15.95,15.95,460,10.2130739513315,10.2130739513315,10.2066747821891,10.2066747821891,718.843321313938,0.0715,1.0
2014-12-11,16.04,16.08,15.82,15.9,5440,10.264267304471,10.2898639810408,10.1234855833374,10.1746789364769,8501.10362597353,0.0,1.0
2014-12-12,16.05,16.05,15.9,16.04,2337,10.2706664736135,10.2706664736135,10.1746789364769,10.264267304471,3652.03661284927,0.0,1.0
2014-12-15,15.9999,15.9999,15.9999,15.9999,1505,10.2386066362099,10.2386066362099,10.2386066362099,10.2386066362099,2351.8678229945,0.0,1.0
2014-12-16,15.87,16.0,15.82,16.0,3118,10.1554814290496,10.2386706279013,10.1234855833374,10.2386706279013,4872.50755621054,0.0,1.0
2014-12-17,15.837,15.837,15.82,15.829,1300,10.1343641708795,10.1343641708795,10.1234855833374,10.1292448355656,2031.51373414809,0.0,1.0
2014-12-18,15.82,15.92,15.78,15.78,5212,10.1234855833374,10.1874772747618,10.0978889067676,10.0978889067676,8144.80737106137,0.0,1.0
2014-12-19,16.2,16.25,15.78,15.78,13273,10.3666540107501,10.3986498564623,10.0978889067676,10.0978889067676,20741.7552256518,0.0,1.0
2014-12-22,15.8601,16.0,15.8601,16.0,1094,10.1491462515986,10.2386706279013,10.1491462515986,10.2386706279013,1709.59694242923,0.0,1.0
2014-12-23,15.8601,15.8601,15.8601,15.8601,60,10.1491462515986,10.1491462515986,10.1491462515986,10.1491462515986,93.7621723452957,0.0,1.0
2014-12-24,16.0421,16.18,15.8101,15.91,2222,10.265611129991,10.3538556724652,10.1171504058864,10.1810781056193,3472.32578252078,0.0,1.0
2014-12-26,15.95,16.13,15.91,16.13,3080,10.2066747821891,10.321859826753,10.1810781056193,10.321859826753,4813.12484705852,0.0,1.0
2014-12-29,16.16,16.43,15.91,15.91,30130,10.3410573341803,10.5138349010261,10.1810781056193,10.1810781056193,47084.2375460628,0.0,1.0
2014-12-30,15.96,16.15,15.96,16.15,968,10.2130739513315,10.3346581650379,10.2130739513315,10.3346581650379,1512.69638050411,0.0,1.0
2014-12-31,16.3,16.6499,16.0188,16.0565,22786,10.4306457021744,10.6545526304684,10.2507010658891,10.2748259335561,35607.7476509987,0.0,1.0
2015-01-02,16.06,16.1,16.02,16.05,1691,10.2770656427559,10.3026623193257,10.2514689661862,10.2706664736135,2642.53055726493,0.0,1.0
2015-01-05,16.26,16.46,16.06,16.09,8820,10.4050490256047,10.5330324084535,10.2770656427559,10.2962631501832,13783.0393347585,0.0,1.0
2015-01-06,16.2454,16.2454,16.23,16.23,498,10.3957062386567,10.3957062386567,10.3858515181774,10.3858515181774,778.226030465958,0.0,1.0
2015-01-07,16.25,16.4695,16.25,16.397,3901,10.3986498564623,10.5391116191388,10.3986498564623,10.4927176428561,6096.10390531663,0.0,1.0
2015-01-08,16.28,16.35,16.13,16.13,1583,10.4178473638896,10.4626415478866,10.321859826753,10.321859826753,2473.75864704338,0.0,1.0
2015-01-09,16.269,16.45,16.2153,16.2153,1601,10.4108082778329,10.526633239311,10.376444739538,10.376444739538,2501.88729874697,0.0,1.0
2015-01-12,16.2,16.4999,16.18,16.4999,700,10.3666540107501,10.5585650933318,10.3538556724652,10.5585650933318,1093.89201069511,0.0,1.0
2015-01-13,16.15,16.25,16.15,16.25,600,10.3804122244063,10.4446872226998,10.3804122244063,10.4446872226998,933.488939602706,0.0715,1.0
2015-01-14,16.45,16.45,16.19,16.19,204,10.5732372192869,10.5732372192869,10.4061222237237,10.4061222237237,317.38623946492,0.0,1.0
2015-01-15,16.41,16.45,16.26,16.45,672,10.5475272199695,10.5732372192869,10.4511147225292,10.5732372192869,1045.50761235503,0.0,1.0
2015-01-16,16.47,16.5,16.37,16.5,2273,10.5860922189456,10.6053747184337,10.5218172206521,10.6053747184337,3536.36726619492,0.0,1.0
2015-01-20,16.41,16.505,16.34,16.38,10647,10.5475272199695,10.6085884683484,10.502534721164,10.5282447204814,16564.76123325,0.0,1.0
2015-01-21,16.39,16.829,16.39,16.39,1451,10.5346722203108,10.8168394628194,10.5346722203108,10.5346722203108,2257.48741893921,0.0,1.0
2015-01-22,16.5,16.5,16.49,16.49,2443,10.6053747184337,10.6053747184337,10.5989472186043,10.5989472186043,3800.85579908234,0.0,1.0
2015-01-23,16.49,16.595,16.49,16.568,2230,10.5989472186043,10.6664359668125,10.5989472186043,10.6490817172733,3469.4672255234,0.0,1.0
2015-01-26,16.4999,16.4999,16.39,16.39,1760,10.6053104434354,10.6053104434354,10.5346722203108,10.5346722203108,2738.2342228346,0.0,1.0
2015-01-27,16.5499,16.5499,16.39,16.42,3261,10.6374479425822,10.6374479425822,10.5346722203108,10.5539547197989,5073.51238674068,0.0,1.0
2015-01-28,16.492,16.65,16.49,16.65,6226,10.6002327185702,10.701787215874,10.5989472186043,10.701787215874,9686.50356327741,0.0,1.0
2015-01-29,16.49,16.55,16.49,16.511,1935,10.5989472186043,10.6375122175805,10.5989472186043,10.612444968246,3010.50183021873,0.0,1.0
2015-01-30,16.63,16.63,16.47,16.47,2163,10.6889322162153,10.6889322162153,10.5860922189456,10.5860922189456,3365.22762726775,0.0,1.0
2015-02-02,16.46,16.46,16.46,16.46,135,10.5796647191163,10.5796647191163,10.5796647191163,10.5796647191163,210.035011410608,0.0,1.0
2015-02-03,16.664,16.664,16.664,16.664,110,10.7107857156351,10.7107857156351,10.7107857156351,10.7107857156351,171.139638927162,0.0,1.0
2015-02-04,16.5949,16.6748,16.51,16.6748,2045,10.6663716918143,10.7177274154508,10.611802218263,10.7177274154508,3181.64146914587,0.0,1.0
2015-02-05,16.5949,16.5949,16.5949,16.5949,51,10.6663716918143,10.6663716918143,10.6663716918143,10.6663716918143,79.3465598662296,0.0,1.0
2015-02-06,16.45,16.47,16.45,16.45,1101,10.5732372192869,10.5860922189456,10.5732372192869,10.5732372192869,1712.95220417097,0.0,1.0
2015-02-09,16.3589,16.3589,16.3589,16.3589,1200,10.5146826958415,10.5146826958415,10.5146826958415,10.5146826958415,1866.97787920541,0.0,1.0
2015-02-10,16.23,16.41,16.11,16.41,10009,10.4318322230411,10.5475272199695,10.3547022250889,10.5475272199695,15572.1513274725,0.0,1.0
2015-02-11,16.1,16.28,16.0001,16.2,6907,10.3942313490394,10.5104401467305,10.3297354663208,10.4587917922011,10698.5015308782,0.0715,1.0
2015-02-12,16.05,16.18,15.9,16.1399,18222,10.3619511274585,10.4458797035688,10.2651104627159,10.4199909658609,28224.7133191925,0.0,1.0
2015-02-13,16.3,16.3,15.98,16.21,28136,10.5233522353629,10.5233522353629,10.3167588172453,10.4652478365173,43580.8656540883,0.0,1.0
2015-02-17,16.17,16.4,16.01,16.01,18328,10.4394236592526,10.5879126785246,10.3361269501939,10.3361269501939,28388.9005440764,0.0,1.0
2015-02-18,16.63,16.63,16.0,16.28,18339,10.7364016977966,10.7364016977966,10.3296709058777,10.5104401467305,28405.9388409982,0.0,1.0
2015-02-19,16.68,16.9,16.5892,16.5892,43723,10.7686819193775,10.9107148943333,10.7100610369866,10.7100610369866,67724.1323924403,0.0,1.0
2015-02-20,16.76,16.76,16.35,16.65,25299,10.8203302739069,10.8203302739069,10.5556324569438,10.749313786429,39186.5339843182,0.0,1.0
2015-02-23,16.86,16.86,16.86,16.86,200,10.8848907170686,10.8848907170686,10.8848907170686,10.8848907170686,309.787216762072,0.0,1.0
2015-02-24,16.7,16.92,16.5462,16.92,13148,10.7815940080098,10.9236269829656,10.6823000464271,10.9236269829656,20365.4116299387,0.0,1.0
2015-02-25,16.75,16.893,16.53,16.83,1613,10.8138742295907,10.906195663312,10.6718412546349,10.8655225841201,2498.43390318611,0.0,1.0
2015-02-26,16.85,16.9,16.32,16.32,8134,10.8784346727524,10.9107148943333,10.5362643239952,10.5362643239952,12599.0461057135,0.0,1.0
2015-02-27,16.89,16.89,16.88,16.89,971,10.9042588500171,10.9042588500171,10.8978028057009,10.9042588500171,1504.01693737986,0.0,1.0
2015-03-02,16.75,16.77,16.75,16.77,2783,10.8138742295907,10.826786318223,10.8138742295907,10.826786318223,4310.68912124423,0.0,1.0
2015-03-03,16.53,16.8,16.53,16.793,2608,10.6718412546349,10.8461544511716,10.6718412546349,10.8416352201502,4039.62530657741,0.0,1.0
2015-03-04,16.68,16.68,16.45,16.65,4647,10.7686819193775,10.7686819193775,10.6201929001055,10.749313786429,7197.90598146674,0.0,1.0
2015-03-05,16.99,16.99,16.47,16.6,4764,10.9688192931789,10.9688192931789,10.6331049887378,10.7170335648481,7379.13150327253,0.0,1.0
2015-03-06,16.7,17.0899,16.6899,16.99,6529,10.7815940080098,11.0333151758974,10.7750734032505,10.9688192931789,10113.0036911979,0.0,1.0
2015-03-09,16.7,16.7,16.7,16.7,10,10.7815940080098,10.7815940080098,10.7815940080098,10.7815940080098,15.4893608381037,0.0,1.0
2015-03-10,16.99,17.09,16.8,16.8,530,10.9688192931789,11.0333797363406,10.8461544511716,10.8461544511716,820.936124419488,0.0,1.0
2015-03-11,16.9205,16.9205,16.9205,16.9205,79,10.9239497851815,10.9239497851815,10.9239497851815,10.9239497851815,122.365950621018,0.0,1.0
2015-03-12,16.9205,16.9205,16.9205,16.9205,3,10.9239497851815,10.9239497851815,10.9239497851815,10.9239497851815,4.64680825143106,0.0,1.0
2015-03-13,17.0,17.13,16.9901,17.0,10325,10.975275337495,11.0592039136053,10.968883853622,10.975275337495,15992.765065342,0.0,1.0
2015-03-16,16.79,17.0,16.7,16.7,875,10.8396984068554,10.975275337495,10.7815940080098,10.7815940080098,1355.31907333406,0.0,1.0
2015-03-17,16.92,17.04,16.71,17.04,2805,10.9236269829656,11.0010995147597,10.788050052326,11.0010995147597,4344.76571508808,0.0,1.0
2015-03-18,16.98,17.13,16.83,17.09,1396,10.9623632488627,11.0592039136053,10.8655225841201,11.0333797363406,2162.31477299926,0.0,1.0
2015-03-19,17.5,17.53,17.061,17.28,3481,11.2980775533037,11.3174456862522,11.0146572078237,11.1560445783479,5391.84650774387,0.0,1.0
2015-03-20,16.99,17.19,16.9301,17.19,1884,10.9688192931789,11.0979401795023,10.930147587725,11.0979401795023,2918.19558189871,0.0,1.0
2015-03-23,17.45,17.45,17.2,17.2,1354,11.2657973317228,11.2657973317228,11.1043962238185,11.1043962238185,2097.25945747924,0.0,1.0
2015-03-24,17.45,17.45,17.45,17.45,664,11.2657973317228,11.2657973317228,11.2657973317228,11.2657973317228,1028.49355965008,0.0,1.0
2015-03-25,17.6,17.61,17.45,17.4501,3810,11.3626379964654,11.3690940407816,11.2657973317228,11.265861892166,5901.4464793175,0.0,1.0
2015-03-26,17.5,17.5,17.45,17.45,1200,11.2980775533037,11.2980775533037,11.2657973317228,11.2657973317228,1858.72330057244,0.0,1.0
2015-03-27,17.85,18.05,17.5,17.5,3225,11.5240391043698,11.6531599906933,11.2980775533037,11.2980775533037,4995.31887028841,0.0,1.0
2015-03-30,17.674,17.7,17.674,17.7,603,11.4104127244051,11.4271984396272,11.4104127244051,11.4271984396272,934.00845853765,0.0,1.0
2015-03-31,17.83,17.837,17.83,17.837,647,11.5111270157374,11.5156462467588,11.5111270157374,11.5156462467588,1002.16164622531,0.0,1.0
2015-04-01,17.46,17.83,17.46,17.83,4490,11.272253376039,11.5111270157374,11.272253376039,11.5111270157374,6954.72301630853,0.0,1.0
2015-04-02,18.12,18.5,17.89,17.89,6009,11.6983523009065,11.9436819849211,11.5498632816345,11.5498632816345,9307.55692761644,0.0,1.0
2015-04-06,17.8999,18.0307,17.8999,17.9595,1497,11.5562547655075,11.640699825163,11.5562547655075,11.5947327896319,2318.75731746411,0.0,1.0
2015-04-07,17.7324,17.75,17.7324,17.75,1091,11.4481160232116,11.459478661208,11.4481160232116,11.459478661208,1689.8892674371,0.0,1.0
2015-04-08,17.57,17.7,17.5,17.51,6030,11.3432698635169,11.4271984396272,11.2980775533037,11.3045335976199,9340.0845853765,0.0,1.0
2015-04-09,17.675,18.062,17.6,17.6,4836,11.4110583288367,11.6609072438727,11.3626379964654,11.3626379964654,7490.65490130694,0.0,1.0
2015-04-10,17.68,17.68,17.5,17.65,941,11.4142863509948,11.4142863509948,11.2980775533037,11.3949182180463,1457.54885486555,0.0,1.0
2015-04-13,18.223,18.77,18.0,18.08,13382,11.8097190653605,12.1642115379913,11.6652001962623,11.7170455304679,20649.1098264373,0.0695,1.0
2015-04-14,18.01,18.0735,18.01,18.0735,864,11.671680863038,11.7128330970637,11.671680863038,11.7128330970637,1333.19615080272,0.0,1.0
2015-04-15,17.93,18.04,17.46,18.01,9993,11.6198355288324,11.6911228633651,11.3152441903745,11.671680863038,15419.7096469578,0.0,1.0
2015-04-16,18.07,18.07,17.61,17.61,2323,11.7105648636922,11.7105648636922,11.41245419201,11.41245419201,3584.50770638277,0.0,1.0
2015-04-17,18.51,18.52,17.96,18.0,6103,11.9957142018231,12.0021948685988,11.6392775291595,11.6652001962623,9417.24086614463,0.0,1.0
2015-04-20,18.24,18.24,18.24,18.24,155,11.8207361988792,11.8207361988792,11.8207361988792,11.8207361988792,239.172920572245,0.0,1.0
2015-04-21,17.8501,17.95,17.65,17.93,10922,11.5680550012946,11.6327968623838,11.4383768591128,11.6198355288324,16853.2041192907,0.0,1.0
2015-04-22,18.1,18.3,18.05,18.3,4396,11.7300068640193,11.8596201995334,11.6976035301408,11.8596201995334,6783.25263764902,0.0,1.0
2015-04-23,18.0,18.0,18.0,18.0,101,11.6652001962623,11.6652001962623,11.6652001962623,11.6652001962623,155.848161147077,0.0,1.0
2015-04-24,18.0,18.0,17.63,18.0,2592,11.6652001962623,11.6652001962623,11.4254155255614,11.6652001962623,3999.58845240815,0.0,1.0
2015-04-27,17.66,17.97,17.66,17.97,1076,11.4448575258885,11.6457581959352,11.4448575258885,11.6457581959352,1660.32298410153,0.0,1.0
2015-04-28,17.66,18.0,17.4101,18.0,8036,11.4448575258885,11.6652001962623,11.2829056631637,11.6652001962623,12399.9586433456,0.0,1.0
2015-04-29,17.82,17.82,17.82,17.82,222,11.5485481942997,11.5485481942997,11.5485481942997,11.5485481942997,342.557344303475,0.0,1.0
2015-04-30,17.67,17.68,17.3801,17.381,4205,11.4513381926642,11.4578188594399,11.2634636628366,11.2640469228464,6488.52987745996,0.0,1.0
2015-05-01,17.46,17.46,17.46,17.46,147,11.3152441903745,11.3152441903745,11.3152441903745,11.3152441903745,226.828511768516,0.0,1.0
2015-05-04,17.38,17.4,17.38,17.4,8292,11.2633988561688,11.2763601897202,11.2633988561688,11.2763601897202,12794.979725065,0.0,1.0
2015-05-05,17.8,17.85,17.6,17.6,7630,11.5355868607483,11.5679901946268,11.4059735252343,11.4059735252343,11773.4798965564,0.0,1.0
2015-05-06,17.55,17.93,17.55,17.93,1718,11.3735701913558,11.6198355288324,11.3735701913558,11.6198355288324,2650.96179060076,0.0,1.0
2015-05-07,17.6,17.6,17.6,17.6,500,11.4059735252343,11.4059735252343,11.4059735252343,11.4059735252343,771.525550233051,0.0,1.0
2015-05-08,17.468,17.468,17.468,17.468,550,11.320428723795,11.320428723795,11.320428723795,11.320428723795,848.678105256359,0.0,1.0
2015-05-11,17.468,17.468,17.468,17.468,10,11.320428723795,11.320428723795,11.320428723795,11.320428723795,15.4305110046611,0.0,1.0
2015-05-12,17.4999,17.4999,17.38,17.442,2526,11.3411020508095,11.3411020508095,11.2633988561688,11.3035789901782,3897.74707977738,0.0,1.0
2015-05-13,17.31,17.5,17.31,17.5,1297,11.2630748228301,11.3867018717231,11.2630748228301,11.3867018717231,1993.3340009863,0.0695,1.0
2015-05-14,17.66,17.66,17.66,17.66,288,11.4908088602645,11.4908088602645,11.4908088602645,11.4908088602645,442.621582331579,0.0,1.0
2015-05-15,17.899,17.94,17.53,17.94,4363,11.6463186743983,11.6729960902121,11.4062219320746,11.6729960902121,6705.40959622459,0.0,1.0
2015-05-18,17.54,17.56,17.54,17.56,400,11.4127286188584,11.4257419924261,11.4127286188584,11.4257419924261,614.752197682748,0.0,1.0
2015-05-19,17.54,17.54,17.54,17.54,0,11.4127286188584,11.4127286188584,11.4127286188584,11.4127286188584,0,0.0,1.0
2015-05-20,17.54,17.54,17.54,17.54,1,11.4127286188584,11.4127286188584,11.4127286188584,11.4127286188584,1.53688049420687,0.0,1.0
2015-05-21,17.54,17.54,17.54,17.54,0,11.4127286188584,11.4127286188584,11.4127286188584,11.4127286188584,0,0.0,1.0
2015-05-22,17.31,17.5,17.31,17.5,5304,11.2630748228301,11.3867018717231,11.2630748228301,11.3867018717231,8151.6141412732,0.0,1.0
2015-05-26,17.31,17.31,17.31,17.31,0,11.2630748228301,11.2630748228301,11.2630748228301,11.2630748228301,0,0.0,1.0
2015-05-27,17.42,17.42,17.42,17.42,114,11.3346483774523,11.3346483774523,11.3346483774523,11.3346483774523,175.204376339583,0.0,1.0
2015-05-28,16.88,17.3968,16.867,17.3968,2806,10.9832872911249,11.3195528641138,10.9748285983059,11.3195528641138,4312.48666674446,0.0,1.0
2015-05-29,17.0,17.01,16.846,16.96,6556,11.061367532531,11.0678742193148,10.9611645560598,11.0353407853956,10075.7885200202,0.0,1.0
2015-06-01,16.774,17.12,16.774,17.0,2918,10.9143164112161,11.1394477739371,10.9143164112161,11.061367532531,4484.61728209566,0.0,1.0
2015-06-02,16.832,16.832,16.832,16.832,684,10.9520551945624,10.9520551945624,10.9520551945624,10.9520551945624,1051.2262580375,0.0,1.0
2015-06-03,16.832,16.832,16.832,16.832,0,10.9520551945624,10.9520551945624,10.9520551945624,10.9520551945624,0,0.0,1.0
2015-06-04,16.92,16.9399,16.92,16.9399,3411,11.0093140382602,11.0222623449601,11.0093140382602,11.0222623449601,5242.29936573964,0.0,1.0
2015-06-05,16.95,16.95,16.95,16.95,2015,11.0288340986118,11.0288340986118,11.0288340986118,11.0288340986118,3096.81419582683,0.0,1.0
2015-06-08,16.87,16.87,16.8699,16.8699,1000,10.976780604341,10.976780604341,10.9767155374732,10.9767155374732,1536.88049420687,0.0,1.0
2015-06-09,16.79,16.8128,16.789,16.79,3048,10.9247271100703,10.9395623559374,10.9240764413919,10.9247271100703,4684.41174634253,0.0,1.0
2015-06-10,16.79,16.79,16.79,16.79,8,10.9247271100703,10.9247271100703,10.9247271100703,10.9247271100703,12.2950439536549,0.0,1.0
2015-06-11,16.7,16.7,16.53,16.5301,1306,10.9113884021634,10.9113884021634,10.8003143884887,10.8003797261438,1998.8473690182,0.0695,1.0
2015-06-12,16.72,16.72,16.7,16.7,534,10.924455933184,10.924455933184,10.9113884021634,10.9113884021634,817.292875234084,0.0,1.0
2015-06-15,17.08,17.22,16.66,16.8,13881,11.159671491554,11.2511442086978,10.8852533401223,10.9767260572662,21245.0232230792,0.0,1.0
2015-06-16,17.5,17.5,17.03,17.33,1753,11.4340896429856,11.4340896429856,11.1270026640026,11.3230156293109,2682.98578705123,0.0,1.0
2015-06-17,17.4499,17.4699,17.44,17.45,2340,11.4013554777791,11.4144230087997,11.394887049924,11.4014208154342,3581.3957454078,0.0,1.0
2015-06-18,17.45,17.45,17.45,17.45,101,11.4014208154342,11.4014208154342,11.4014208154342,11.4014208154342,154.581611233414,0.0,1.0
2015-06-19,17.45,17.45,17.45,17.45,0,11.4014208154342,11.4014208154342,11.4014208154342,11.4014208154342,0,0.0,1.0
2015-06-22,17.4499,17.92,17.27,17.92,1181,11.4013554777791,11.7085077944173,11.2838130362492,11.7085077944173,1807.53349372932,0.0,1.0
2015-06-23,17.45,17.69,17.235,17.69,1289,11.4014208154342,11.5582311876809,11.2609448569633,11.5582311876809,1972.82868197891,0.0,1.0
2015-06-24,18.1,18.22,17.26,17.65,12880,11.8261155736023,11.9045207597256,11.277279270739,11.5320961256398,19712.9817097659,0.0,1.0
2015-06-25,18.09,18.09,18.09,18.09,971,11.819581808092,11.819581808092,11.819581808092,11.819581808092,1486.126183244,0.0,1.0
2015-06-26,16.942,17.6,16.53,17.56,6251,11.0695055275121,11.4994272980884,10.8003143884887,11.4732922360473,9567.22427544623,0.0,1.0
2015-06-29,16.94,16.94,16.94,16.94,100,11.0681987744101,11.0681987744101,11.0681987744101,11.0681987744101,153.051100231102,0.0,1.0
2015-06-30,16.7397,16.7398,16.65,16.67,2936,10.9373274512392,10.9373927888943,10.878719574612,10.8917871056326,4493.58030278517,0.0,1.0
2015-07-01,16.84,16.84,16.8,16.8,3887,11.0028611193073,11.0028611193073,10.9767260572662,10.9767260572662,5949.09626598295,0.0,1.0
2015-07-02,16.87,16.92,16.87,16.911,1574,11.0224624158381,11.0551312433895,11.0224624158381,11.0492508544303,2409.02431763756,0.0,1.0
2015-07-06,16.57,16.57,16.57,16.57,551,10.8264494505298,10.8264494505298,10.8264494505298,10.8264494505298,843.311562273374,0.0,1.0
2015-07-07,16.896,16.95,16.89,16.92,2616,11.0394502061649,11.0747325399204,11.0355299468587,11.0551312433895,4003.81678204562,0.0,1.0
2015-07-08,16.87,16.87,16.87,16.87,112,11.0224624158381,11.0224624158381,11.0224624158381,11.0224624158381,171.417232258835,0.0,1.0
2015-07-09,16.78,16.78,16.78,16.78,321,10.9636585262456,10.9636585262456,10.9636585262456,10.9636585262456,491.29403174184,0.0,1.0
2015-07-10,16.8599,16.8599,16.8599,16.8599,200,11.0158633126728,11.0158633126728,11.0158633126728,11.0158633126728,306.102200462203,0.0,1.0
2015-07-13,17.3,17.3,16.85,16.85,3255,11.3488240030765,11.3488240030765,11.053623378719,11.053623378719,4961.8797493674,0.0695,1.0
2015-07-14,17.05,17.05,17.05,17.05,202,11.1848236562112,11.1848236562112,11.1848236562112,11.1848236562112,307.926177994537,0.0,1.0
2015-07-15,17.05,17.05,17.05,17.05,45,11.1848236562112,11.1848236562112,11.1848236562112,11.1848236562112,68.5974158898721,0.0,1.0
2015-07-16,17.05,17.05,17.05,17.05,5,11.1848236562112,11.1848236562112,11.1848236562112,11.1848236562112,7.62193509887468,0.0,1.0
2015-07-17,17.05,17.05,17.05,17.05,0,11.1848236562112,11.1848236562112,11.1848236562112,11.1848236562112,0,0.0,1.0
2015-07-20,16.87,16.87,16.87,16.87,1300,11.0667434064682,11.0667434064682,11.0667434064682,11.0667434064682,1981.70312570742,0.0,1.0
2015-07-21,17.05,17.05,17.03,17.03,3858,11.1848236562112,11.1848236562112,11.171703628462,11.171703628462,5881.08512229171,0.0,1.0
2015-07-22,17.5,17.5,16.9,16.9,5991,11.4800242805687,11.4800242805687,11.0864234480921,11.0864234480921,9132.60263547163,0.0,1.0
2015-07-23,17.5,17.5,17.5,17.5,0,11.4800242805687,11.4800242805687,11.4800242805687,11.4800242805687,0,0.0,1.0
2015-07-24,16.69,16.9,16.13,16.9,15741,10.9486631567252,11.0864234480921,10.581302379747,11.0864234480921,23995.3760782773,0.0,1.0
2015-07-27,16.42,16.4716,16.42,16.4716,668,10.7715427821108,10.8053924537037,10.7715427821108,10.8053924537037,1018.29052920965,0.0,1.0
2015-07-28,16.41,16.5,16.41,16.5,1638,10.7649827682361,10.8240228931076,10.7649827682361,10.8240228931076,2496.94593839135,0.0,1.0
2015-07-29,16.41,16.41,16.41,16.41,126,10.7649827682361,10.7649827682361,10.7649827682361,10.7649827682361,192.072764491642,0.0,1.0
2015-07-30,16.41,16.41,16.41,16.41,0,10.7649827682361,10.7649827682361,10.7649827682361,10.7649827682361,0,0.0,1.0
2015-07-31,16.13,16.67,16.13,16.67,4244,10.581302379747,10.935543128976,10.581302379747,10.935543128976,6469.49851192484,0.0,1.0
2015-08-03,16.4,16.5,16.22,16.5,3827,10.7584227543615,10.8240228931076,10.6403425046185,10.8240228931076,5833.82912467868,0.0,1.0
2015-08-04,16.571,16.571,16.571,16.571,183,10.8705989916174,10.8705989916174,10.8705989916174,10.8705989916174,278.962824618812,0.0,1.0
2015-08-05,16.58,16.58,16.58,16.58,200,10.8765030041045,10.8765030041045,10.8765030041045,10.8765030041045,304.877403954987,0.0,1.0
2015-08-06,16.26,16.3208,16.26,16.3208,1201,10.666582560117,10.7064674444746,10.666582560117,10.7064674444746,1830.78881074969,0.0,1.0
2015-08-07,16.26,16.26,16.26,16.26,7,10.666582560117,10.666582560117,10.666582560117,10.666582560117,10.6707091384245,0.0,1.0
2015-08-10,16.3792,16.3792,16.31,16.31,400,10.7447779255023,10.7447779255023,10.69938262949,10.69938262949,609.754807909976,0.0,1.0
2015-08-11,16.46,16.55,16.46,16.55,479,10.7977828376092,10.8568229624807,10.7977828376092,10.8568229624807,730.181382472193,0.0,1.0
2015-08-12,16.415,16.415,16.23,16.32,2600,10.813854871602,10.813854871602,10.6919807838014,10.7512708805693,3946.69620655612,0.0695,1.0
2015-08-13,16.415,16.415,16.415,16.415,5,10.813854871602,10.813854871602,10.813854871602,10.813854871602,7.5898003972233,0.0,1.0
2015-08-14,16.415,16.415,16.415,16.415,0,10.813854871602,10.813854871602,10.813854871602,10.813854871602,0,0.0,1.0
2015-08-17,16.6,16.6,16.555,16.57,2250,10.9357289594026,10.9357289594026,10.9060839110186,10.9159655938133,3415.41017875048,0.0,1.0
2015-08-18,16.5,16.5,16.33,16.33,200,10.869851074105,10.869851074105,10.757858669099,10.757858669099,303.592015888931,0.0,1.0
2015-08-19,16.78,16.78,16.66,16.66,1865,11.0543091529383,11.0543091529383,10.9752556905811,10.9752556905811,2830.99554816428,0.0,1.0
2015-08-20,16.78,16.78,16.78,16.78,0,11.0543091529383,11.0543091529383,11.0543091529383,11.0543091529383,0,0.0,1.0
2015-08-21,16.775,16.775,16.775,16.775,100,11.0510152586734,11.0510152586734,11.0510152586734,11.0510152586734,151.796007944466,0.0,1.0
2015-08-24,16.775,16.775,16.775,16.775,0,11.0510152586734,11.0510152586734,11.0510152586734,11.0510152586734,0,0.0,1.0
2015-08-25,16.1984,16.77,16.16,16.77,4240,10.6711633720474,11.0477213644085,10.6458662640931,11.0477213644085,6436.15073684535,0.0,1.0
2015-08-26,16.4999,16.4999,16.4999,16.4999,280,10.8697851962197,10.8697851962197,10.8697851962197,10.8697851962197,425.028822244504,0.0,1.0
2015-08-27,16.7,16.7,16.21,16.21,1470,11.0016068447002,11.0016068447002,10.6788052067419,10.6788052067419,2231.40131678365,0.0,1.0
2015-08-28,16.48,16.4999,16.48,16.4999,600,10.8566754970454,10.8697851962197,10.8566754970454,10.8697851962197,910.7760476668,0.0,1.0
2015-08-31,16.77,16.77,16.2201,16.2201,8753,11.0477213644085,11.0477213644085,10.685458873157,10.685458873157,13286.7045753791,0.0,1.0
2015-09-01,16.417,16.75,16.417,16.75,696,10.8151724293079,11.034545787349,10.8151724293079,11.034545787349,1056.50021529349,0.0,1.0
2015-09-02,16.4999,16.5099,16.482,16.5,1610,10.8697851962197,10.8763729847494,10.8579930547514,10.869851074105,2443.9157279059,0.0,1.0
2015-09-03,16.4999,16.4999,16.4999,16.4999,2,10.8697851962197,10.8697851962197,10.8697851962197,10.8697851962197,3.03592015888931,0.0,1.0
2015-09-04,16.6568,16.72,16.6568,16.72,299,10.9731475982516,11.0147824217597,10.9731475982516,11.0147824217597,453.870063753954,0.0,1.0
2015-09-08,16.77,16.77,16.77,16.77,103,11.0477213644085,11.0477213644085,11.0477213644085,11.0477213644085,156.3498881828,0.0,1.0
2015-09-09,16.77,16.77,16.77,16.77,4,11.0477213644085,11.0477213644085,11.0477213644085,11.0477213644085,6.07184031777864,0.0,1.0
2015-09-10,16.72,16.77,16.72,16.77,1292,11.0147824217597,11.0477213644085,11.0147824217597,11.0477213644085,1961.2044226425,0.0,1.0
2015-09-11,16.67,16.67,16.25,16.25,521,11.0276286093927,11.0276286093927,10.7497879365706,10.7497879365706,787.573675867408,0.0695,1.0
2015-09-14,16.5,16.5,16.5,16.5,310,10.9151692894409,10.9151692894409,10.9151692894409,10.9151692894409,468.613895429743,0.0,1.0
2015-09-15,16.25,16.3,16.25,16.3,921,10.7497879365706,10.7828642071447,10.7497879365706,10.7828642071447,1392.23676674449,0.0,1.0
2015-09-16,16.25,16.25,16.25,16.25,2,10.7497879365706,10.7497879365706,10.7497879365706,10.7497879365706,3.02331545438543,0.0,1.0
2015-09-17,16.375,16.59,16.25,16.59,1651,10.8324786130058,10.9747065764742,10.7497879365706,10.9747065764742,2495.74690759517,0.0,1.0
2015-09-18,16.375,16.375,16.375,16.375,0,10.8324786130058,10.8324786130058,10.8324786130058,10.8324786130058,0,0.0,1.0
2015-09-21,16.375,16.375,16.375,16.375,70,10.8324786130058,10.8324786130058,10.8324786130058,10.8324786130058,105.81604090349,0.0,1.0
2015-09-22,16.35,16.35,16.35,16.35,102,10.8159404777187,10.8159404777187,10.8159404777187,10.8159404777187,154.189088173658,0.0,1.0
2015-09-23,16.4,16.4,16.4,16.4,100,10.8490167482928,10.8490167482928,10.8490167482928,10.8490167482928,151.165772719272,0.0,1.0
2015-09-24,16.4,16.4,16.4,16.4,587,10.8490167482928,10.8490167482928,10.8490167482928,10.8490167482928,887.343085862124,0.0,1.0
2015-09-25,16.557,16.67,16.39,16.6,2700,10.9528762378953,11.0276286093927,10.842401494178,10.981321830589,4081.47586342035,0.0,1.0
2015-09-28,16.58,16.58,16.5116,16.58,430,10.9680913223594,10.9680913223594,10.9228429842141,10.9680913223594,650.012822692869,0.0,1.0
2015-09-29,16.5267,16.5267,16.5267,16.5267,1000,10.9328320179275,10.9328320179275,10.9328320179275,10.9328320179275,1511.65772719271,0.0,1.0
2015-09-30,16.5267,16.5267,16.5267,16.5267,123,10.9328320179275,10.9328320179275,10.9328320179275,10.9328320179275,185.933900444704,0.0,1.0
2015-10-01,16.501,16.5664,16.5,16.55,2193,10.9158308148524,10.9590945767633,10.9151692894409,10.948245560015,3315.06539573363,0.0,1.0
2015-10-02,16.564,16.564,16.564,16.564,110,10.9575069157757,10.9575069157757,10.9575069157757,10.9575069157757,166.282349991199,0.0,1.0
2015-10-05,16.6,16.6,16.58,16.6,2510,10.981321830589,10.981321830589,10.9680913223594,10.981321830589,3794.26089525374,0.0,1.0
2015-10-06,16.5999,16.5999,16.5999,16.5999,1026,10.9812556780479,10.9812556780479,10.9812556780479,10.9812556780479,1550.96082809973,0.0,1.0
2015-10-07,16.5572,16.6,16.5572,16.6,1991,10.9530085429776,10.981321830589,10.9530085429776,10.981321830589,3009.71053484071,0.0,1.0
2015-10-08,16.591,16.67,16.528,16.528,1116,10.9753681018857,11.0276286093927,10.9336920009624,10.9336920009624,1687.01002354707,0.0,1.0
2015-10-09,16.598,16.598,16.43,16.435,3028,10.9799987797661,10.9799987797661,10.8688625106372,10.8721701376946,4577.29959793954,0.0,1.0
2015-10-12,16.598,16.598,16.598,16.598,2,10.9799987797661,10.9799987797661,10.9799987797661,10.9799987797661,3.02331545438543,0.0,1.0
2015-10-13,16.647,16.647,16.647,16.647,681,11.0583895410266,11.0583895410266,11.0583895410266,11.0583895410266,1025.15894904418,0.0695,1.0
2015-10-14,16.67,16.67,16.663,16.666,1008,11.0736681473487,11.0736681473487,11.0690181367289,11.0710109984231,1517.41588933412,0.0,1.0
2015-10-15,16.7699,16.77,16.628,16.67,2964,11.140030441765,11.1400968704881,11.0457680836301,11.0736681473487,4461.92529363723,0.0,1.0
2015-10-16,16.63,16.77,16.6,16.6,3653,11.0470966580929,11.1400968704881,11.0271680411511,11.0271680411511,5499.12722593009,0.0,1.0
2015-10-19,16.7699,16.77,16.54,16.54,4955,11.140030441765,11.1400968704881,10.9873108072674,10.9873108072674,7459.12274965333,0.0,1.0
2015-10-20,16.77,16.77,16.77,16.77,100,11.1400968704881,11.1400968704881,11.1400968704881,11.1400968704881,150.537290608544,0.0,1.0
2015-10-21,16.89,16.89,16.764,16.81,1844,11.2198113382555,11.2198113382555,11.1361111470998,11.1666683597439,2775.90763882154,0.0,1.0
2015-10-22,16.88,16.89,16.69,16.6901,3694,11.2131684659416,11.2198113382555,11.0869538919766,11.0870203206997,5560.84751507957,0.0,1.0
2015-10-23,16.88,16.88,16.88,16.88,4,11.2131684659416,11.2131684659416,11.2131684659416,11.2131684659416,6.02149162434172,0.0,1.0
2015-10-26,16.63,16.99,16.63,16.99,3414,11.0470966580929,11.286240061395,11.0470966580929,11.286240061395,5139.34310137567,0.0,1.0
2015-10-27,16.99,16.99,16.74,16.7499,3150,11.286240061395,11.286240061395,11.1201682535463,11.1267446971371,4741.92465416911,0.0,1.0
2015-10-28,17.05,17.05,17.05,17.05,120,11.3260972952786,11.3260972952786,11.3260972952786,11.3260972952786,180.644748730253,0.0,1.0
2015-10-29,16.8484,16.96,16.8484,16.96,200,11.1921769894295,11.2663114444531,11.1921769894295,11.2663114444531,301.074581217087,0.0,1.0
2015-10-30,16.84,16.84,16.8279,16.84,912,11.1865969766858,11.1865969766858,11.1785591011859,11.1865969766858,1372.90009034991,0.0,1.0
2015-11-02,16.84,16.84,16.84,16.84,185,11.1865969766858,11.1865969766858,11.1865969766858,11.1865969766858,278.493987625805,0.0,1.0
2015-11-03,16.882,17.13,16.882,17.03,2005,11.2144970404043,11.3792402737902,11.2144970404043,11.3128115506508,3018.27267670131,0.0,1.0
2015-11-04,17.18,17.33,17.1699,17.17,1326,11.4124546353599,11.5120977200691,11.4057453343229,11.405811763046,1996.1244734693,0.0,1.0
2015-11-05,17.0532,17.1,17.053,17.1,1303,11.3282230144191,11.3593116568484,11.3280901569728,11.3593116568484,1961.50089662932,0.0,1.0
2015-11-06,17.2328,17.27,17.05,17.05,1992,11.4475290011776,11.4722404861855,11.3260972952786,11.3260972952786,2998.70282892218,0.0,1.0
2015-11-09,16.77,17.11,16.77,17.11,4000,11.1400968704881,11.3659545291623,11.1400968704881,11.3659545291623,6021.49162434176,0.0,1.0
2015-11-10,17.04,17.04,17.04,17.04,128,11.3194544229647,11.3194544229647,11.3194544229647,11.3194544229647,192.687731978936,0.0,1.0
2015-11-11,17.0502,17.25,16.98,17.25,1144,11.3262301527249,11.4589547415576,11.279597189081,11.4589547415576,1722.14660456174,0.0,1.0
2015-11-12,17.29,17.3,17.08,17.09,2518,11.5316941933953,11.5383637678276,11.3916331303176,11.3983027047499,3775.35332361962,0.0695,1.0
2015-11-13,17.29,17.29,17.29,17.29,16,11.5316941933953,11.5316941933953,11.5316941933953,11.5316941933953,23.9895366075909,0.0,1.0
2015-11-16,17.73,17.73,17.09,17.29,5059,11.8251554684152,11.8251554684152,11.3983027047499,11.5316941933953,7585.19160611264,0.0,1.0
2015-11-17,17.73,17.73,17.73,17.73,0,11.8251554684152,11.8251554684152,11.8251554684152,11.8251554684152,0,0.0,1.0
2015-11-18,17.7,17.7499,17.7,17.7499,1440,11.8051467451184,11.8384279215354,11.8051467451184,11.8384279215354,2159.05829468318,0.0,1.0
2015-11-19,17.75,17.75,17.5914,17.7,11820,11.8384946172797,11.8384946172797,11.7327151667839,11.8051467451184,17722.2701688578,0.0,1.0
2015-11-20,17.75,17.75,17.75,17.75,3,11.8384946172797,11.8384946172797,11.8384946172797,11.8384946172797,4.49803811392331,0.0,1.0
2015-11-23,17.5,17.75,17.5,17.75,5000,11.671755256473,11.8384946172797,11.671755256473,11.8384946172797,7496.73018987214,0.0,1.0
2015-11-24,17.74,17.75,17.5,17.7,2082,11.8318250428474,11.8384946172797,11.671755256473,11.8051467451184,3121.63845106278,0.0,1.0
2015-11-25,17.69,17.75,17.4,17.72,1422,11.7984771706861,11.8384946172797,11.6050595121503,11.8184858939829,2132.07006599964,0.0,1.0
2015-11-27,17.75,17.75,17.75,17.75,1086,11.8384946172797,11.8384946172797,11.8384946172797,11.8384946172797,1628.28979724024,0.0,1.0
2015-11-30,17.75,17.75,17.75,17.75,35,11.8384946172797,11.8384946172797,11.8384946172797,11.8384946172797,52.4771113291052,0.0,1.0
2015-12-01,17.709,17.75,17.709,17.75,2978,11.8111493621074,11.8384946172797,11.8111493621074,11.8384946172797,4465.05250108787,0.0,1.0
2015-12-02,17.5471,17.5471,17.5471,17.5471,918,11.703168952049,11.703168952049,11.703168952049,11.703168952049,1376.39966286052,0.0,1.0
2015-12-03,17.5471,17.5471,17.5471,17.5471,2,11.703168952049,11.703168952049,11.703168952049,11.703168952049,2.99869207594885,0.0,1.0
2015-12-04,17.5471,17.5471,17.5471,17.5471,125,11.703168952049,11.703168952049,11.703168952049,11.703168952049,187.418254746803,0.0,1.0
2015-12-07,17.53,17.6199,17.51,17.51,3375,11.6917639797698,11.7517234539159,11.6784248309052,11.6784248309052,5060.2928781637,0.0,1.0
2015-12-08,17.5,17.5,17.48,17.48,754,11.671755256473,11.671755256473,11.6584161076084,11.6584161076084,1130.50691263272,0.0,1.0
2015-12-09,17.74,17.74,17.11,17.11,3293,11.8318250428474,11.8318250428474,11.4116418536144,11.4116418536144,4937.34650304983,0.0,1.0
2015-12-10,17.67,17.67,17.67,17.67,1,11.8314915641258,11.8314915641258,11.8314915641258,11.8314915641258,1.49347188427004,0.0695,1.0
2015-12-11,17.75,17.75,17.4999,17.5,1593,11.8850580228202,11.8850580228202,11.7175958813269,11.7176628394002,2379.10071164217,0.0,1.0
2015-12-14,17.27,17.75,17.27,17.7,1131,11.5636592706538,11.8850580228202,11.5636592706538,11.8515789861362,1689.11670110941,0.0,1.0
2015-12-15,17.86,17.86,17.428,17.68,6706,11.958711903525,11.958711903525,11.6694530265753,11.8381873714626,10015.2224559149,0.0,1.0
2015-12-16,18.71,19.49,18.0511,18.32,33380,12.5278555271531,13.0501284994235,12.0866687817313,12.2667190410178,49852.0914969335,0.0,1.0
2015-12-17,18.638,18.638,18.5,18.5,1200,12.4796457143281,12.4796457143281,12.3872435730802,12.3872435730802,1792.16626112404,0.0,1.0
2015-12-18,18.638,18.638,18.638,18.638,0,12.4796457143281,12.4796457143281,12.4796457143281,12.4796457143281,0,0.0,1.0
2015-12-21,19.11,19.11,18.64,18.99,3799,12.7956878206251,12.7956878206251,12.4809848757954,12.7153381325835,5673.69968834183,0.0,1.0
2015-12-22,19.8,20.5,19.57,19.62,3597,13.2576985268643,13.7264050404403,13.1036949581179,13.1371739948019,5372.01836771929,0.0,1.0
2015-12-23,20.03,20.22,19.7,19.7,7001,13.4117020956107,13.5389224350099,13.1907404534963,13.1907404534963,10455.7966617745,0.0,1.0
2015-12-24,19.78,20.09,19.78,20.09,1893,13.2443069121907,13.4518769396315,13.2443069121907,13.4518769396315,2827.14227692316,0.0,1.0
2015-12-28,19.5,19.5,19.5,19.5,644,13.0568243067603,13.0568243067603,13.0568243067603,13.0568243067603,961.795893469898,0.0,1.0
2015-12-29,19.5844,19.83,19.5844,19.83,1244,13.1133369206829,13.2777859488747,13.1133369206829,13.2777859488747,1857.87902403191,0.0,1.0
2015-12-30,20.0,20.04,19.6,20.01,1231,13.3916146736003,13.4183979029475,13.1237823801283,13.3983104809371,1838.4638895364,0.0,1.0
2015-12-31,19.7499,19.7499,19.04,19.53,3439,13.2241525321069,13.2241525321069,12.7488171692675,13.0769117287707,5136.04981000464,0.0,1.0
2016-01-04,20.04,20.04,19.5,20.0,3173,13.4183979029475,13.4183979029475,13.0568243067603,13.3916146736003,4738.7862887888,0.0,1.0
2016-01-05,20.011,20.65,19.51,20.1,14974,13.3989800616707,13.8268421504923,13.0635201140971,13.4585727469683,22363.2479950595,0.0,1.0
2016-01-06,19.17,20.0999,19.17,20.08,2429,12.8358626646459,13.4585057888949,12.8358626646459,13.4451811322947,3627.6432068919,0.0,1.0
2016-01-07,19.17,19.17,19.17,19.17,40,12.8358626646459,12.8358626646459,12.8358626646459,12.8358626646459,59.7388753708011,0.0,1.0
2016-01-08,20.05,20.0742,19.5,19.5,3303,13.4250937102843,13.4412975640393,13.0568243067603,13.0568243067603,4932.9376337439,0.0,1.0
2016-01-11,19.5945,20.205,19.5763,19.5763,12606,13.120099686093,13.5288787240047,13.10791331674,13.10791331674,18826.7065731081,0.0,1.0
2016-01-12,19.877,20.2999,19.877,20.2999,1078,13.3092562433576,13.5924219356309,13.3092562433576,13.5924219356309,1609.9626912431,0.0,1.0
2016-01-13,20.14,20.49,19.8418,19.991,5972,13.5318918373062,13.7670538106457,13.331533836021,13.4317800257989,8888.34181104003,0.0695,1.0
2016-01-14,19.43,20.05,19.43,20.041,6442,13.0548489771033,13.4714216155904,13.0548489771033,13.4653745934188,9587.85966957797,0.0,1.0
2016-01-15,19.73,20.01,19.73,20.01,1204,13.2564163828228,13.4445459614944,13.2564163828228,13.4445459614944,1791.95638655261,0.0,1.0
2016-01-19,19.44,20.49,19.43,20.49,3007,13.0615678906273,13.7670538106457,13.0548489771033,13.7670538106457,4475.42595877382,0.0,1.0
2016-01-20,19.82,19.85,19.59,19.85,4478,13.3168866045387,13.3370433451107,13.162351593487,13.3370433451107,6664.76802241078,0.0,1.0
2016-01-21,20.05,20.5,19.623,20.05,16586,13.4714216155904,13.7737727241697,13.1845240081162,13.4714216155904,24685.5387270444,0.0,1.0
2016-01-22,20.19,20.5,19.77,20.1,4000,13.5654864049262,13.7737727241697,13.2832920369188,13.5050161832103,5953.34347691894,0.0,1.0
2016-01-25,19.9707,20.19,19.9707,20.19,2651,13.4181406313452,13.5654864049262,13.4181406313452,13.5654864049262,3945.57838932803,0.0,1.0
2016-01-26,19.442,20.05,19.442,20.05,687,13.0629116733321,13.4714216155904,13.0629116733321,13.4714216155904,1022.48674216083,0.0,1.0
2016-01-27,19.69,19.69,19.0801,19.17,3280,13.2295407287269,13.2295407287269,12.819754192899,12.8801572254797,4881.74165107355,0.0,1.0
2016-01-28,19.69,19.69,19.69,19.69,0,13.2295407287269,13.2295407287269,13.2295407287269,13.2295407287269,0,0.0,1.0
2016-01-29,19.98,20.35,19.751,20.35,5525,13.4243892209225,13.6729890213099,13.2705261012232,13.6729890213099,8223.0556774943,0.0,1.0
2016-02-01,19.68,20.25,19.65,20.23,1393,13.2228218152029,13.6057998860701,13.202665074631,13.5923620590221,2073.25186583703,0.0,1.0
2016-02-02,19.66,20.15,19.66,19.786,2506,13.2093839881549,13.5386107508302,13.2093839881549,13.2940422985572,3729.76968828974,0.0,1.0
2016-02-03,19.69,19.69,19.69,19.69,121,13.2295407287269,13.2295407287269,13.2295407287269,13.2295407287269,180.088640176799,0.0,1.0
2016-02-04,19.5,19.6474,19.11,19.6474,5589,13.1018813717712,13.2009181571147,12.8398437443358,13.2009181571147,8318.30917312501,0.0,1.0
2016-02-05,19.5,19.5,19.49,19.5,1550,13.1018813717712,13.1018813717712,13.0951624582472,13.1018813717712,2306.92059730609,0.0,1.0
2016-02-08,19.7499,19.75,19.5,19.5,2178,13.2697870207356,13.2698542098708,13.1018813717712,13.1018813717712,3241.59552318237,0.0,1.0
2016-02-09,18.6,19.7274,18.6,19.7274,3955,12.4971791546125,13.2546694653066,12.4971791546125,13.2546694653066,5886.36836280363,0.0,1.0
2016-02-10,18.93,18.93,18.93,18.93,105,12.718903300904,12.718903300904,12.718903300904,12.718903300904,156.275266269123,0.0,1.0
2016-02-11,18.939,19.02,18.9101,18.99,2059,12.7716467720673,12.8262696871387,12.7521578554554,12.806038977853,3053.27900903792,0.0695,1.0
2016-02-12,19.7,19.7,18.85,18.85,2860,13.2848324309481,13.2848324309481,12.7116290011864,12.7116290011864,4241.07720536593,0.0,1.0
2016-02-16,19.818,19.818,19.344,19.344,750,13.3644065541385,13.3644065541385,13.0447613474244,13.0447613474244,1112.17059581275,0.0,1.0
2016-02-17,19.06,20.0499,19.06,19.82,3025,12.8532439661863,13.5207899369171,12.8532439661863,13.3657552680909,4485.75473644474,0.0,1.0
2016-02-18,19.06,19.06,19.06,19.06,0,12.8532439661863,12.8532439661863,12.8532439661863,12.8532439661863,0,0.0,1.0
2016-02-19,19.4958,19.4958,19.152,19.152,1596,13.14712873641,13.14712873641,12.9152848079958,12.9152848079958,2366.69902788953,0.0,1.0
2016-02-22,19.4958,19.4958,19.4958,19.4958,0,13.14712873641,13.14712873641,13.14712873641,13.14712873641,0,0.0,1.0
2016-02-23,19.2,19.2,19.2,19.2,100,12.947653942853,12.947653942853,12.947653942853,12.947653942853,148.289412775032,0.0,1.0
2016-02-24,19.64,19.95,19.575,19.95,1480,13.2443710123767,13.4534216749957,13.2005378089243,13.4534216749957,2194.68330907048,0.0,1.0
2016-02-25,19.34,20.0,19.11,19.31,4706,13.0420639195196,13.4871395238052,12.8869618149958,13.0218332102339,6978.49976519303,0.0,1.0
2016-02-26,19.34,19.34,19.34,19.34,0,13.0420639195196,13.0420639195196,13.0420639195196,13.0420639195196,0,0.0,1.0
2016-02-29,19.34,19.34,19.34,19.34,3,13.0420639195196,13.0420639195196,13.0420639195196,13.0420639195196,4.44868238325097,0.0,1.0
2016-03-01,19.34,19.34,19.34,19.34,172,13.0420639195196,13.0420639195196,13.0420639195196,13.0420639195196,255.057789973056,0.0,1.0
2016-03-02,19.25,19.6079,19.22,19.6079,4307,12.9813717916625,13.222724153441,12.9611410823768,13.222724153441,6386.82500822064,0.0,1.0
2016-03-03,19.25,19.27,19.25,19.27,406,12.9813717916625,12.9948589311863,12.9813717916625,12.9948589311863,602.055015866631,0.0,1.0
2016-03-04,19.25,19.25,19.25,19.25,2,12.9813717916625,12.9813717916625,12.9813717916625,12.9813717916625,2.96578825550064,0.0,1.0
2016-03-07,19.312,19.312,19.312,19.312,300,13.0231819241863,13.0231819241863,13.0231819241863,13.0231819241863,444.868238325097,0.0,1.0
2016-03-08,20.44,20.5,19.59,19.59,17116,13.7838565933289,13.8243180119003,13.2106531635672,13.2106531635672,25381.2158905745,0.0,1.0
2016-03-09,20.15,20.4699,20.15,20.4699,275,13.5882930702337,13.804019866917,13.5882930702337,13.804019866917,407.79588513134,0.0,1.0
2016-03-10,19.11,19.79,19.11,19.36,15591,12.8869618149958,13.3455245588052,12.8869618149958,13.0555510590434,23119.8023457554,0.0,1.0
2016-03-11,19.14,19.14,19.14,19.14,187,12.9540603341268,12.9540603341268,12.9540603341268,12.9540603341268,276.297925722241,0.0695,1.0
2016-03-14,19.128,19.128,18.965,19.08,1913,12.9459386662057,12.9459386662057,12.835619343611,12.9134519945214,2826.51300484839,0.0,1.0
2016-03-15,18.97,19.2,18.97,19.2,581,12.8390033719114,12.9946686737322,12.8390033719114,12.9946686737322,858.444357457877,0.0,1.0
2016-03-16,18.51,18.78,17.965,18.78,9523,12.5276727682699,12.7104102964943,12.1588136835208,12.7104102964943,14070.5088056306,0.0,1.0
2016-03-17,18.51,18.51,18.51,18.51,50,12.5276727682699,12.5276727682699,12.5276727682699,12.5276727682699,73.8764507278724,0.0,1.0
2016-03-18,18.87,19.12,18.39,18.39,6231,12.7713228059024,12.940524220925,12.4464560890591,12.4464560890591,9206.48328970744,0.0,1.0
2016-03-21,18.21,19.18,18.21,18.95,7482,12.3246310702429,12.9811325605304,12.3246310702429,12.8254672587096,11054.8720869188,0.0,1.0
2016-03-22,17.9861,18.5331,17.93,18.5331,2511,12.1730942829487,12.543306979018,12.1351254854176,12.543306979018,3710.07535555373,0.0,1.0
2016-03-23,17.9861,17.9861,17.9861,17.9861,0,12.1730942829487,12.1730942829487,12.1730942829487,12.1730942829487,0,0.0,1.0
2016-03-24,18.4965,18.4965,18.2592,18.49,1655,12.5185358918587,12.5185358918587,12.3579299087193,12.5141366550681,2445.31051909257,0.0,1.0
2016-03-28,18.4965,18.4965,18.4965,18.4965,0,12.5185358918587,12.5185358918587,12.5185358918587,12.5185358918587,0,0.0,1.0
2016-03-29,18.45,18.45,18.45,18.45,521,12.4870644286645,12.4870644286645,12.4870644286645,12.4870644286645,769.79261658443,0.0,1.0
2016-03-30,18.45,18.45,18.45,18.45,110,12.4870644286645,12.4870644286645,12.4870644286645,12.4870644286645,162.528191601319,0.0,1.0
2016-03-31,18.45,18.45,18.45,18.45,3,12.4870644286645,12.4870644286645,12.4870644286645,12.4870644286645,4.43258704367234,0.0,1.0
2016-04-01,18.45,18.45,18.45,18.45,188,12.4870644286645,12.4870644286645,12.4870644286645,12.4870644286645,277.7754547368,0.0,1.0
2016-04-04,18.444,18.444,18.444,18.444,129,12.483003594704,12.483003594704,12.483003594704,12.483003594704,190.60124287791,0.0,1.0
2016-04-05,18.8,18.96,18.585,18.6599,5004,12.7239464096961,12.8322353153105,12.5784331927767,12.6291259367175,7393.55518884545,0.0,1.0
2016-04-06,19.2,19.2,18.8,19.05,2260,12.9946686737322,12.9946686737322,12.7239464096961,12.8931478247187,3339.21557289982,0.0,1.0
2016-04-07,18.7,18.7,18.7,18.7,100,12.6562658436871,12.6562658436871,12.6562658436871,12.6562658436871,147.752901455744,0.0,1.0
2016-04-08,18.7531,18.9,18.6,18.6,3753,12.6922042242379,12.7916269757051,12.5885852776781,12.5885852776781,5545.16639163407,0.0,1.0
2016-04-11,18.9,19.26,18.84,19.26,2030,12.7916269757051,13.0352770133376,12.7510186360997,13.0352770133376,2999.38389955162,0.0,1.0
2016-04-12,18.99,19.028,18.78,19.0,5066,12.8525394851132,12.8782581001967,12.7104102964943,12.8593075417141,7485.16198774803,0.0,1.0
2016-04-13,18.08,18.7817,18.0,18.7145,13349,12.2836843278074,12.7604244435609,12.2293317422861,12.714768271723,19648.0073534322,0.0695,1.0
2016-04-14,18.35,18.35,18.24,18.24,506,12.4671243039417,12.4671243039417,12.39238949885,12.39238949885,744.766778098487,0.0,1.0
2016-04-15,18.02,18.39,18.02,18.2,7700,12.2429198886665,12.4943005967023,12.2429198886665,12.3652132060893,11333.407492803,0.0,1.0
2016-04-18,18.13,18.31,18.1,18.1999,9690,12.3176546937582,12.4399480111811,12.2972724741877,12.3651452653574,14262.4309876963,0.0,1.0
2016-04-19,19.0,19.1495,18.0561,18.0561,20747,12.908739061302,13.0103104554949,12.2674464928829,12.2674464928829,30536.909773141,0.0,1.0
2016-04-20,18.93,18.97,18.93,18.93,1782,12.8611805489709,12.8883568417316,12.8611805489709,12.8611805489709,2622.87430547728,0.0,1.0
2016-04-21,18.55,18.7,18.55,18.7,514,12.6030057677449,12.7049168655973,12.6030057677449,12.7049168655973,756.541746922177,0.0,1.0
2016-04-22,18.91,18.91,18.9,18.91,600,12.8475924025906,12.8475924025906,12.8407983294004,12.8475924025906,883.122661776862,0.0,1.0
2016-04-25,18.8,18.87,18.4801,18.87,1621,12.7728575974989,12.82041610983,12.5555151961457,12.82041610983,2385.90305790048,0.0,1.0
2016-04-26,18.9901,19.375,18.9901,19.1136,480,12.9020129288438,13.163516805933,12.9020129288438,12.9859197327422,706.498129421488,0.0,1.0
2016-04-27,18.89,18.89,18.89,18.89,119,12.8340042562103,12.8340042562103,12.8340042562103,12.8340042562103,175.152661252411,0.0,1.0
2016-04-28,18.89,18.89,18.89,18.89,0,12.8340042562103,12.8340042562103,12.8340042562103,12.8340042562103,0,0.0,1.0
2016-04-29,19.3316,19.4,18.84,18.84,9144,13.1340305282877,13.1805019889084,12.8000338902595,12.8000338902595,13458.7893654794,0.0,1.0
2016-05-02,19.37,19.48,19.31,19.31,3743,13.1601197693379,13.2348545744297,13.119355330197,13.119355330197,5509.21353838466,0.0,1.0
2016-05-03,18.984,18.984,18.984,18.984,127,12.8978685441978,12.8978685441978,12.8978685441978,12.8978685441978,186.927630076102,0.0,1.0
2016-05-04,18.984,18.984,18.984,18.984,11,12.8978685441978,12.8978685441978,12.8978685441978,12.8978685441978,16.1905821325758,0.0,1.0
2016-05-05,19.3615,19.3615,19.3615,19.3615,100,13.1543448071263,13.1543448071263,13.1543448071263,13.1543448071263,147.187110296143,0.0,1.0
2016-05-06,18.5,18.84,18.18,18.77,4281,12.5690354017941,12.8000338902595,12.351625059709,12.7524753779284,6301.0801917779,0.0,1.0
2016-05-09,19.0223,19.04,18.77,18.77,1329,12.9238898445161,12.9359153540627,12.7524753779284,12.7524753779284,1956.11669583575,0.0,1.0
2016-05-10,19.31,19.3499,19.31,19.3499,1178,13.119355330197,13.1464636822257,13.119355330197,13.1464636822257,1733.86415928857,0.0,1.0
2016-05-11,19.27,19.36,19.2608,19.29,4288,13.0921790374363,13.1533256961478,13.0859284901014,13.1057671838166,6311.38328949865,0.0,1.0
2016-05-12,19.36,19.36,19.232,19.36,1110,13.2005445048194,13.2005445048194,13.1132681775148,13.2005445048194,1627.93284717569,0.0695,1.0
2016-05-13,19.37,19.37,19.3441,19.37,1402,13.20736296789,13.20736296789,13.189703148537,13.20736296789,2056.18184841471,0.0,1.0
2016-05-16,19.37,19.37,19.2601,19.37,1573,13.20736296789,13.20736296789,13.1324280587434,13.20736296789,2306.97150324988,0.0,1.0
2016-05-17,19.37,19.37,19.33,19.37,6857,13.20736296789,13.20736296789,13.1800891156073,13.20736296789,10056.5184982736,0.0,1.0
2016-05-18,19.26,19.41,19.26,19.41,461,13.1323598741127,13.2346368201727,13.1323598741127,13.2346368201727,676.105443736928,0.0,1.0
2016-05-19,19.33,19.33,18.7301,19.2,1975,13.1800891156073,13.1800891156073,12.7710495159978,13.0914490956886,2896.54718303784,0.0,1.0
2016-05-20,19.4,19.4,19.23,19.3,851,13.227818357102,13.227818357102,13.1119044849006,13.1596337263953,1248.08184950137,0.0,1.0
2016-05-23,19.14,19.14,19.14,19.14,102,13.0505383172646,13.0505383172646,13.0505383172646,13.0505383172646,149.593829199928,0.0,1.0
2016-05-24,19.14,19.14,19.14,19.14,15,13.0505383172646,13.0505383172646,13.0505383172646,13.0505383172646,21.9990925294012,0.0,1.0
2016-05-25,19.25,19.48,18.8901,18.995,8100,13.125541411042,13.2823660616674,12.8801449251285,12.9516706027399,11879.5099658766,0.0,1.0
2016-05-26,19.1201,19.33,19.06,19.3,18047,13.036969575754,13.1800891156073,12.9959906126992,13.1596337263953,26467.8415252068,0.0,1.0
2016-05-27,19.1201,19.1201,19.1201,19.1201,156,13.036969575754,13.036969575754,13.036969575754,13.036969575754,228.790562305772,0.0,1.0
2016-05-31,18.7001,19.19,18.7001,19.16,2399,12.7505941267858,13.084630632618,12.7505941267858,13.0641752434059,3518.38819853556,0.0,1.0
2016-06-01,18.9,18.9,18.7,18.76,829,12.8868952035685,12.8868952035685,12.7505259421551,12.7914367205791,1215.81651379157,0.0,1.0
2016-06-02,19.13,19.48,19.05,19.25,1765,13.0437198541939,13.2823660616674,12.9891721496286,13.125541411042,2588.55988762622,0.0,1.0
2016-06-03,19.48,19.48,19.1301,19.3214,4694,13.2823660616674,13.2823660616674,13.0437880388246,13.1742252373666,6884.24935553396,0.0,1.0
2016-06-06,19.4,19.4,19.245,19.4,1318,13.227818357102,13.227818357102,13.1221321795066,13.227818357102,1932.98693025006,0.0,1.0
2016-06-07,19.49,19.49,19.4,19.4,4903,13.2891845247381,13.2891845247381,13.227818357102,13.227818357102,7190.77004477694,0.0,1.0
2016-06-08,19.53,19.95,19.0565,19.16,3990,13.3164583770208,13.602833825989,12.9936041506245,13.0641752434059,5851.75861282071,0.0,1.0
2016-06-09,19.85,20.5,19.22,19.95,20409,13.5346491952823,13.9778492948759,13.10508602183,13.602833825989,29931.9652955032,0.0,1.0
2016-06-10,20.01,20.46,19.85,19.85,11989,13.643744604413,13.9505754425932,13.5346491952823,13.5346491952823,17583.1413556661,0.0,1.0
2016-06-13,19.56,19.67,19.56,19.67,803,13.379870083578,13.4551147517372,13.379870083578,13.4551147517372,1173.9037749909,0.063,1.0
2016-06-14,19.8,20.0801,19.7,19.7283,1350,13.5440402686526,13.7356405554834,13.4756360248715,13.4949944258616,1973.56176368333,0.0,1.0
2016-06-15,19.9899,20.16,19.8699,20.16,3368,13.6739399275928,13.7902955462645,13.5918548350556,13.7902955462645,4923.67112598924,0.0,1.0
2016-06-16,20.1144,20.16,19.97,19.9901,2544,13.7591032111003,13.7902955462645,13.6603274830804,13.6740767360804,3719.06750134102,0.0,1.0
2016-06-17,19.9,20.15,19.9,19.99,4891,13.6124445124337,13.7834551218863,13.6124445124337,13.6740083318366,7150.14117494454,0.0,1.0
2016-06-20,20.09,20.5,19.96,20.16,1400,13.7424125756177,14.0228699751201,13.6534870587023,13.7902955462645,2046.65664381975,0.0,1.0
2016-06-21,20.1375,20.15,20.1375,20.15,200,13.7749045914137,13.7834551218863,13.7749045914137,13.7834551218863,292.379520545678,0.0,1.0
2016-06-22,18.93,19.91,18.08,19.91,21126,12.9489233477572,13.6192849368118,12.3674872756181,13.6192849368118,30884.0487552401,0.0,1.0
2016-06-23,19.5,19.5,19.06,19.06,1331,13.3388275373094,13.3388275373094,13.0378488646726,13.0378488646726,1945.78570923148,0.0,1.0
2016-06-24,19.4199,19.5,18.421,19.5,5979,13.2840357380407,13.3388275373094,12.6007457469116,13.3388275373094,8740.68576671306,0.0,1.0
2016-06-27,18.4595,18.4595,18.4595,18.4595,207,12.6270813807673,12.6270813807673,12.6270813807673,12.6270813807673,302.612803764777,0.0,1.0
2016-06-28,18.91,19.05,18.65,18.97,2166,12.935242499001,13.0310084402945,12.7573914651702,12.9762850452697,3166.4702075097,0.0,1.0
2016-06-29,18.9,19.45,18.9,19.38,7860,12.9284020746229,13.3046254154188,12.9284020746229,13.2567424447721,11490.5151574452,0.0,1.0
2016-06-30,19.0999,19.1,19.0,19.0,814,13.0651421579413,13.0652105621851,12.996806318404,12.996806318404,1189.98464862091,0.0,1.0
2016-07-01,19.11,19.37,18.89,19.0,10782,13.0720509865632,13.249902020394,12.9215616502448,12.996806318404,15762.1799526175,0.0,1.0
2016-07-05,19.77,20.036,18.98,18.98,13554,13.5235189955183,13.7054742839759,12.9831254696478,12.9831254696478,19814.5601073806,0.0,1.0
2016-07-06,19.504,19.93,19.504,19.93,776,13.3415637070606,13.632965785568,13.3415637070606,13.632965785568,1134.43253971723,0.0,1.0
2016-07-07,19.18,19.45,19.03,19.4499,4082,13.1199339572099,13.3046254154188,13.0173275915383,13.304557011175,5967.4660143373,0.0,1.0
2016-07-08,19.25,19.25,19.2,19.2,2375,13.1678169278567,13.1678169278567,13.1336148059661,13.1336148059661,3472.00680647992,0.0,1.0
2016-07-11,19.24,19.46,19.23,19.46,653,13.1609765034786,13.3114658397969,13.1541360791005,13.3114658397969,954.619134581637,0.0,1.0
2016-07-12,19.26,19.4999,19.25,19.45,4969,13.1746573522348,13.3387591330656,13.1678169278567,13.3046254154188,7264.16918795737,0.0,1.0
2016-07-13,19.3,19.4199,19.22,19.35,4209,13.2451137233293,13.3273981344913,13.1902116975331,13.2794274894519,6133.10702322766,0.063,1.0
2016-07-14,19.48,19.48,19.2499,19.2499,308,13.3686432813707,13.3686432813707,13.2107313296744,13.2107313296744,448.799468556456,0.0,1.0
2016-07-15,19.18,19.84,19.18,19.2499,15906,13.162760684635,13.6157023974535,13.162760684635,13.2107313296744,23177.2868404513,0.0,1.0
2016-07-18,19.1,19.15,18.9412,19.04,10651,13.1078586588388,13.1421724249615,12.9988781376334,13.0666821394917,15520.0101934897,0.0,1.0
2016-07-19,19.3,19.49,19.05,19.4453,1815,13.2451137233293,13.3755060345952,13.0735448927162,13.3448295276816,2644.7111539934,0.0,1.0
2016-07-20,19.36,19.36,19.36,19.36,151,13.2862902426764,13.2862902426764,13.2862902426764,13.2862902426764,220.028310883198,0.0,1.0
2016-07-21,19.36,19.36,19.36,19.36,241,13.2862902426764,13.2862902426764,13.2862902426764,13.2862902426764,351.17101273411,0.0,1.0
2016-07-22,19.36,19.36,19.36,19.36,0,13.2862902426764,13.2862902426764,13.2862902426764,13.2862902426764,0,0.0,1.0
2016-07-25,19.36,19.36,19.36,19.36,2,13.2862902426764,13.2862902426764,13.2862902426764,13.2862902426764,2.91428226335361,0.0,1.0
2016-07-26,19.33,19.33,19.13,19.13,3360,13.2657019830029,13.2657019830029,13.1284469185124,13.1284469185124,4895.99420243404,0.0,1.0
2016-07-27,19.14,19.35,19.14,19.22,1682,13.1353096717369,13.2794274894519,13.1353096717369,13.1902116975331,2450.91138348039,0.0,1.0
2016-07-28,19.13,19.13,19.13,19.13,204,13.1284469185124,13.1284469185124,13.1284469185124,13.1284469185124,297.256790862068,0.0,1.0
2016-07-29,19.16,19.16,18.94,19.14,1353,13.149035178186,13.149035178186,12.9980546072465,13.1353096717369,1971.51195115871,0.0,1.0
2016-08-01,19.339,19.339,18.86,19.07,4611,13.2718784609049,13.2718784609049,12.9431525814503,13.0872703991653,6718.87775816176,0.0,1.0
2016-08-02,19.85,19.98,19.19,19.19,9521,13.6225651506781,13.7117809425969,13.1696234378595,13.1696234378595,13873.4407146948,0.0,1.0
2016-08-03,19.85,19.85,19.85,19.85,5,13.6225651506781,13.6225651506781,13.6225651506781,13.6225651506781,7.28570565838399,0.0,1.0
2016-08-04,20.3201,21.08,19.86,19.86,14501,13.9451831797629,14.4666837972944,13.6294279039026,13.6294279039026,21130.0035504453,0.0,1.0
2016-08-05,20.33,20.33,20.33,20.33,106,13.9519773054552,13.9519773054552,13.9519773054552,13.9519773054552,154.456959957741,0.0,1.0
2016-08-08,20.15,20.49,20.1436,20.49,1331,13.8284477474137,14.0617813570475,13.8240555853501,14.0617813570475,1939.45484626183,0.0,1.0
2016-08-09,20.11,20.5,19.9766,20.5,3465,13.8009967345157,14.0686441102721,13.7094476065005,14.0686441102721,5048.99402126011,0.0,1.0
2016-08-10,20.5,20.5,20.3964,20.5,400,14.0686441102721,14.0686441102721,13.997545986866,14.0686441102721,582.856452670719,0.0,1.0
2016-08-11,20.2001,20.66,20.2,20.66,659,13.9060654863831,14.2226678555391,13.9059966448156,14.2226678555391,957.270474026967,0.063,1.0
2016-08-12,20.99,21.0,20.55,21.0,4244,14.4498450284494,14.4567291852043,14.1469421312356,14.4567291852043,6164.87995716306,0.0,1.0
2016-08-15,21.2,21.5,20.75,21.08,5743,14.5944123203015,14.8009370229472,14.2846252663328,14.5118024392432,8342.34344815912,0.0,1.0
2016-08-16,20.5701,20.95,20.5701,20.9,4800,14.1607792863129,14.42230840143,14.1607792863129,14.3878876176557,6972.53152553784,0.0,1.0
2016-08-17,20.8,21.21,20.5808,20.5808,1769,14.3190460501071,14.6012964770563,14.1681453340406,14.1681453340406,2569.6683893076,0.0,1.0
2016-08-18,20.4263,20.84,20.4263,20.82,3115,14.061785112178,14.3465826771265,14.061785112178,14.3328143636168,4524.88243792717,0.0,1.0
2016-08-19,20.58,21.1,20.46,21.1,2231,14.1675946015002,14.5255707527529,14.0849847204419,14.5255707527529,3240.77454864061,0.0,1.0
2016-08-22,20.11,21.0,20.11,21.0,1107,13.8440392340218,14.4567291852043,13.8440392340218,14.4567291852043,1608.04008307717,0.0,1.0
2016-08-23,20.0383,20.32,20.0383,20.18,2707,13.7946798300895,13.9886065258739,13.7946798300895,13.8922283313058,3932.21725825644,0.0,1.0
2016-08-24,19.9701,20.08,19.95,20.06,1317,13.7477298810213,13.8233867637572,13.7338927259441,13.8096184502475,1913.08833731945,0.0,1.0
2016-08-25,20.32,21.0,20.16,20.31,6005,13.9886065258739,14.4567291852043,13.8784600177961,13.981722369119,8722.92746059472,0.0,1.0
2016-08-26,19.8,20.9899,19.79,20.97,7259,13.6306303746212,14.4497761868819,13.6237462178663,14.4360767149397,10544.5013216415,0.0,1.0
2016-08-29,19.31,19.99,18.8701,19.99,8633,13.2933066936331,13.7614293529635,12.9904726379868,13.7614293529635,12540.3884708267,0.0,1.0
2016-08-30,19.05,19.4421,18.9,19.37,11674,13.1143186180067,13.3842464043648,13.0110562666839,13.3346116341622,16957.7777144019,0.0,1.0
2016-08-31,19.24,19.404,19.12,19.404,2406,13.2451175963491,13.3580177671288,13.1625077152908,13.3580177671288,3494.98142717584,0.0,1.0
2016-09-01,19.1,19.7,19.01,19.7,2477,13.148739401781,13.5617888070726,13.0867819909873,13.5617888070726,3598.11678932444,0.0,1.0
2016-09-02,18.9999,19.39,18.97,19.21,4404,13.0798289926649,13.348379947672,13.0592453639679,13.2244651260845,6397.29767468098,0.0,1.0
2016-09-06,18.9,19.0,18.82,18.9,11549,13.0110562666839,13.0798978342325,12.955983012645,13.0110562666839,16776.2013725909,0.0,1.0
2016-09-07,18.84,18.8636,18.4,18.8636,16801,12.9697513261547,12.9859979360962,12.6668484289409,12.9859979360962,24405.312950117,0.0,1.0
2016-09-08,18.93,18.93,18.63,18.89,2002,13.0317087369484,13.0317087369484,12.8251840343027,13.004172109929,2908.12669044309,0.0,1.0
2016-09-09,18.62,19.125,18.6,18.92,6932,12.8182998775478,13.1659497936682,12.8045315640381,13.0248245801936,10069.4976114642,0.0,1.0
2016-09-12,18.53,18.9985,18.52,18.52,6649,12.7563424667541,13.0788652107192,12.7494583099992,12.7494583099992,9658.40877360439,0.0,1.0
2016-09-13,18.52,18.79,18.52,18.66,5828,12.7928284975548,12.9793330166876,12.7928284975548,12.8895345445126,8437.11459280725,0.063,1.0
2016-09-14,18.37,18.66,18.04,18.1401,8756,12.6892148758144,12.8895345445126,12.4612649079854,12.5304097315602,12675.9394946156,0.0,1.0
2016-09-15,18.695,18.695,18.31,18.36,702,12.913711056252,12.913711056252,12.6477694271182,12.6823073010317,1016.27564244178,0.0,1.0
2016-09-16,18.42,18.7535,18.4,18.4,5487,12.7237527497279,12.9541203687308,12.7099376001625,12.7099376001625,7943.45363258976,0.0,1.0
2016-09-19,18.59,18.99,18.52,18.52,6789,12.8411815210337,13.1174845123416,12.7928284975548,12.7928284975548,9828.34093523821,0.0,1.0
2016-09-20,18.4,18.68,18.4,18.4,5495,12.7099376001625,12.903349694078,12.7099376001625,12.7099376001625,7955.03512139252,0.0,1.0
2016-09-21,18.6895,18.6895,18.47,18.6088,1608,12.9099118901215,12.9099118901215,12.7582906236413,12.8541677616252,2327.87924935382,0.0,1.0
2016-09-22,18.5,18.8,18.43,18.44,4840,12.7790133479894,12.9862405914703,12.7306603245106,12.7375678992932,7006.80072566697,0.0,1.0
2016-09-23,18.53,18.84,18.45,18.45,8253,12.7997360723375,13.0138708906011,12.7444754740759,12.7444754740759,11947.7533861424,0.0,1.0
2016-09-26,18.555,18.73,18.51,18.51,1112,12.8170050092943,12.9378875679915,12.7859209227721,12.7859209227721,1609.82694358298,0.0,1.0
2016-09-27,18.785,18.9,18.785,18.79,1491,12.9758792292963,13.0553163392973,12.9758792292963,12.9793330166876,2158.49997561352,0.0,1.0
2016-09-28,18.665,18.9,18.568,18.9,3813,12.8929883319039,13.0553163392973,12.8259848565118,13.0553163392973,5520.02710061325,0.0,1.0
2016-09-29,18.665,18.665,18.665,18.665,0,12.8929883319039,12.8929883319039,12.8929883319039,12.8929883319039,0,0.0,1.0
2016-09-30,18.655,18.88,18.655,18.88,610,12.8860807571212,13.0415011897319,12.8860807571212,13.0415011897319,883.088521210093,0.0,1.0
2016-10-03,18.62,18.86,18.62,18.86,329,12.8619042453818,13.0276860401665,12.8619042453818,13.0276860401665,476.288727013311,0.0,1.0
2016-10-04,18.7796,18.7796,18.7796,18.7796,140,12.9721491389136,12.9721491389136,12.9721491389136,12.9721491389136,202.676054048218,0.0,1.0
2016-10-05,18.68,18.68,18.68,18.68,100,12.903349694078,12.903349694078,12.903349694078,12.903349694078,144.768610034441,0.0,1.0
2016-10-06,18.68,18.68,18.68,18.68,9,12.903349694078,12.903349694078,12.903349694078,12.903349694078,13.0291749030997,0.0,1.0
2016-10-07,18.68,18.68,18.68,18.68,1,12.903349694078,12.903349694078,12.903349694078,12.903349694078,1.44768610034441,0.0,1.0
2016-10-10,18.68,18.68,18.68,18.68,18,12.903349694078,12.903349694078,12.903349694078,12.903349694078,26.0583498061994,0.0,1.0
2016-10-11,18.57,18.57,18.57,18.57,105,12.8273663714683,12.8273663714683,12.8273663714683,12.8273663714683,152.007040536163,0.0,1.0
2016-10-12,18.507,18.507,18.507,18.507,26,12.8273663714683,12.8273663714683,12.8273663714683,12.8273663714683,37.5121428721554,0.063,1.0
2016-10-13,18.33,18.34,18.33,18.33,3927,12.7046860965588,12.7116171855368,12.7046860965588,12.7046860965588,5665.77634842132,0.0,1.0
2016-10-14,18.34,18.34,18.33,18.33,740,12.7116171855368,12.7116171855368,12.7046860965588,12.7046860965588,1067.65329713057,0.0,1.0
2016-10-17,18.56,18.56,18.21,18.33,3698,12.8641011430514,12.8641011430514,12.6215130288236,12.7046860965588,5335.38093620116,0.0,1.0
2016-10-18,18.56,18.56,18.285,18.285,2800,12.8641011430514,12.8641011430514,12.6734961961581,12.6734961961581,4039.76923238595,0.0,1.0
2016-10-19,18.56,18.56,18.56,18.56,800,12.8641011430514,12.8641011430514,12.8641011430514,12.8641011430514,1154.2197806817,0.0,1.0
2016-10-20,18.15,18.56,18.14,18.56,854,12.579926494956,12.8641011430514,12.572995405978,12.8641011430514,1232.12961587771,0.0,1.0
2016-10-21,18.53,18.53,18.5,18.5,4410,12.8433078761176,12.8433078761176,12.8225146091838,12.8225146091838,6362.63654100787,0.0,1.0
2016-10-24,18.715,18.79,18.56,18.56,4330,12.9715330222094,13.0235161895439,12.8641011430514,12.8641011430514,6247.21456293972,0.0,1.0
2016-10-25,18.1351,18.8646,18.0701,18.8646,6250,12.5695991723788,13.0752221133193,12.5245470940222,13.0752221133193,9017.34203657582,0.0,1.0
2016-10-26,18.35,18.723,18.35,18.723,710,12.7185482745147,12.9770778933918,12.7185482745147,12.9770778933918,1024.37005535501,0.0,1.0
2016-10-27,18.5799,18.76,18.5799,18.76,798,12.8778940101175,13.0027229226101,12.8778940101175,13.0027229226101,1151.33423123,0.0,1.0
2016-10-28,18.07,18.07,18.07,18.07,100,12.5244777831325,12.5244777831325,12.5244777831325,12.5244777831325,144.277472585212,0.0,1.0
2016-10-31,18.0801,18.74,18.0801,18.09,4874,12.5314781830002,12.9888607446542,12.5314781830002,12.5383399610883,7032.08401380326,0.0,1.0
2016-11-01,18.3232,18.3232,18.09,18.09,637,12.6999729560538,12.6999729560538,12.5383399610883,12.5383399610883,919.047500367808,0.0,1.0
2016-11-02,18.0681,18.132,18.0048,18.132,2174,12.5231608762266,12.5674505347957,12.4792870829963,12.5674505347957,3136.59225400254,0.0,1.0
2016-11-03,18.02,18.0471,18.02,18.0471,1005,12.4898223382428,12.508605589373,12.4898223382428,12.508605589373,1449.98859948139,0.0,1.0
2016-11-04,18.32,18.36,18.3158,18.36,1894,12.6977550075809,12.7254793634926,12.6948439502101,12.7254793634926,2732.61533076393,0.0,1.0
2016-11-07,18.32,18.32,18.32,18.32,12,12.6977550075809,12.6977550075809,12.6977550075809,12.6977550075809,17.3132967102255,0.0,1.0
2016-11-08,18.6,18.63,17.9,17.9,2330,12.8918254989631,12.9126187658969,12.4066492705075,12.4066492705075,3361.66511123547,0.0,1.0
2016-11-09,18.39,18.46,18.3,18.3,313,12.7462726304264,12.794790253272,12.683892829625,12.683892829625,451.588489191718,0.0,1.0
2016-11-10,16.635,18.23,16.53,18.23,12665,11.5735323753595,12.6832278450738,11.5004803224943,12.6832278450738,18203.8005482709,0.063,1.0
2016-11-11,15.67,17.25,15.37,17.25,45140,10.9021492228364,12.0014086849986,10.6934290717929,12.0014086849986,64881.1335767033,0.0,1.0
2016-11-14,16.0137,16.55,16.0,16.32,11042,11.1412729425485,11.5143949992305,11.1317413889842,11.3543762167638,15871.0118953026,0.0,1.0
2016-11-15,16.37,16.4,15.97,15.97,2993,11.3891629086044,11.4100349237088,11.1108693738798,11.1108693738798,4301.93249435254,0.0,1.0
2016-11-16,16.37,16.37,16.37,16.37,0,11.3891629086044,11.3891629086044,11.3891629086044,11.3891629086044,0,0.0,1.0
2016-11-17,16.4,16.462,16.4,16.462,614,11.4100349237088,11.4531704215911,11.4100349237088,11.4531704215911,882.521400445188,0.0,1.0
2016-11-18,16.42,16.6,16.35,16.35,4980,11.423949600445,11.5491816910711,11.3752482318682,11.3752482318682,7157.9097299952,0.0,1.0
2016-11-21,16.44,16.6,16.44,16.6,4020,11.4378642771812,11.5491816910711,11.4378642771812,11.5491816910711,5778.07170975517,0.0,1.0
2016-11-22,16.45,16.6752,16.45,16.6752,5483,11.4448216155493,11.6015008755993,11.4448216155493,11.6015008755993,7880.88735935016,0.0,1.0
2016-11-23,16.45,16.66,16.45,16.53,3660,11.4448216155493,11.5909257212798,11.4448216155493,11.5004803224943,5260.63245216516,0.0,1.0
2016-11-25,16.26,16.6,16.26,16.6,2009,11.3126321865552,11.5491816910711,11.3126321865552,11.5491816910711,2887.59852360649,0.0,1.0
2016-11-28,16.52,16.85,16.2347,16.85,3965,11.4935229841261,11.7231151502739,11.2950301204838,11.7231151502739,5699.0184898456,0.0,1.0
2016-11-29,16.55,16.6,16.55,16.551,1757,11.5143949992305,11.5491816910711,11.5143949992305,11.5150907330673,2525.39104329349,0.0,1.0
2016-11-30,16.5589,16.5835,16.5,16.51,3874,11.5205870303781,11.5377020827637,11.4796083073899,11.486565645758,5568.22134417699,0.0,1.0
2016-12-01,16.62,16.62,16.49,16.53,2509,11.5630963678073,11.5630963678073,11.4726509690218,11.5004803224943,3606.26415914818,0.0,1.0
2016-12-02,16.4,16.836,16.3,16.3,7202,11.4100349237088,11.7133748765586,11.3404615400276,11.3404615400276,10351.6598143424,0.0,1.0
2016-12-05,16.5,16.5258,16.41,16.41,1525,11.4796083073899,11.4975582403797,11.4169922620769,11.4169922620769,2191.93018840215,0.0,1.0
2016-12-06,16.99,16.99,16.61,16.61,3987,11.8205178874276,11.8205178874276,11.5561390294392,11.5561390294392,5730.63977780939,0.0,1.0
2016-12-07,16.76,16.85,16.74,16.74,1901,11.6604991049609,11.7231151502739,11.6465844282247,11.6465844282247,2732.3667463295,0.0,1.0
2016-12-08,16.61,16.7946,16.45,16.49,6336,11.5999702611583,11.7288898584015,11.4882306319118,11.5161655392234,9072.51981088194,0.063,1.0
2016-12-09,16.6025,16.62,16.6025,16.61,1913,11.5947324660374,11.6069539879862,11.5947324660374,11.5999702611583,2739.22512598123,0.0,1.0
2016-12-12,16.6832,16.8,16.6832,16.8,2401,11.6510911415386,11.7326610708886,11.6510911415386,11.7326610708886,3437.99243464765,0.0,1.0
2016-12-13,16.6195,16.96,16.6195,16.8,5022,11.6066048016448,11.8444007001352,11.6066048016448,11.7326610708886,7191.00291828427,0.0,1.0
2016-12-14,17.26,17.26,16.79,17.14,2840,12.0539125049725,12.0539125049725,11.7256773440607,11.9701077830375,4066.59663240287,0.0,1.0
2016-12-15,16.78,17.2,16.78,17.2,3237,11.7186936172328,12.012010144005,11.7186936172328,12.012010144005,4635.06102080567,0.0,1.0
2016-12-16,17.39,17.4,16.84,16.84,1781,12.1447009537353,12.1516846805632,11.7605959782002,11.7605959782002,2550.21429658786,0.0,1.0
2016-12-19,17.08,17.4,17.08,17.4,2431,11.9282054220701,12.1516846805632,11.9282054220701,12.1516846805632,3480.94944132795,0.0,1.0
2016-12-20,16.88,16.94,16.7401,16.94,3548,11.7885308855119,11.8304332464793,11.6908285471894,11.8304332464793,5080.38199005824,0.0,1.0
2016-12-21,17.09,17.09,17.09,17.09,131,11.935189148898,11.935189148898,11.935189148898,11.935189148898,187.578929170696,0.0,1.0
2016-12-22,16.43,17.08,16.3,17.0,24225,11.4742631782559,11.9282054220701,11.3834747294931,11.8723356074468,34687.7828943522,0.0,1.0
2016-12-23,16.37,16.62,16.15,16.62,3216,11.4323608172885,11.6069539879862,11.2787188270745,11.6069539879862,4604.99111612945,0.0,1.0
2016-12-27,16.19,16.44,16.1,16.2,6715,11.3066537343861,11.4812469050838,11.2438001929349,11.313637461214,9615.20999527654,0.0,1.0
2016-12-28,16.27,16.28,16.27,16.28,600,11.3625235490094,11.3695072758373,11.3625235490094,11.3695072758373,859.140133606241,0.0,1.0
2016-12-29,15.7,16.2022,15.7,16.11,14975,10.9644511198185,11.3151738811161,10.9644511198185,11.2507839197628,21442.7058345892,0.0,1.0
2016-12-30,15.4,15.9492,15.3985,15.72,9367,10.7549393149812,11.13848559237,10.753891755957,10.9784185734743,13412.6093858162,0.0,1.0
2017-01-03,15.84,15.9142,15.48,15.48,8515,11.0622232954093,11.1140425484723,10.8108091296045,10.8108091296045,12192.6303960952,0.0,1.0
2017-01-04,16.061,16.07,15.833,15.89,25418,11.2165636583061,11.2228490124512,11.0573346866297,11.0971419295488,36396.0398600057,0.0,1.0
2017-01-05,16.14,16.19,16.06,16.06,10120,11.2717351002465,11.3066537343861,11.2158652856233,11.2158652856233,14490.830253492,0.0,1.0
2017-01-06,15.8,16.15,15.8,16.14,2205,11.0342883880976,11.2787188270745,11.0342883880976,11.2717351002465,3157.33999100295,0.0,1.0
2017-01-09,16.1,16.11,15.8,15.8,4725,11.2438001929349,11.2507839197628,11.0342883880976,11.0342883880976,6765.72855214917,0.0,1.0
2017-01-10,16.1,16.15,16.1,16.1499,7635,11.2438001929349,11.2787188270745,11.2438001929349,11.2786489898062,10932.5582001395,0.0,1.0
2017-01-11,16.05,16.08,16.05,16.08,2300,11.2528790378112,11.2739124565735,11.2528790378112,11.2739124565735,3280.49380749234,0.063,1.0
2017-01-12,16.05,16.05,16.05,16.05,2,11.2528790378112,11.2528790378112,11.2528790378112,11.2528790378112,2.8526033108629,0.0,1.0
2017-01-13,16.045,16.0835,15.974,16.05,3820,11.2493734680175,11.276366355429,11.1995943769468,11.2528790378112,5448.47232374814,0.0,1.0
2017-01-17,15.9901,16.1018,15.9901,16.0,2989,11.2108823116825,11.289196740874,11.2108823116825,11.2178233398741,4263.21564808463,0.0,1.0
2017-01-18,16.08,16.08,16.01,16.01,3015,11.2739124565735,11.2739124565735,11.2248344794615,11.2248344794615,4300.29949112581,0.0,1.0
2017-01-19,16.01,16.01,16.01,16.01,200,11.2248344794615,11.2248344794615,11.2248344794615,11.2248344794615,285.260331086291,0.0,1.0
2017-01-20,15.892,15.9799,15.892,15.9799,938,11.1421030323299,11.2037309493034,11.1421030323299,11.2037309493034,1337.87095279471,0.0,1.0
2017-01-23,15.9206,15.9499,15.8569,15.9499,1643,11.16215489155,11.1826975305411,11.1174939323781,11.1826975305411,2343.41361987387,0.0,1.0
2017-01-24,16.04,16.04,15.945,15.945,500,11.2458678982238,11.2458678982238,11.1792620721433,11.1792620721433,713.150827715725,0.0,1.0
2017-01-25,15.94,16.03,15.94,15.975,1143,11.1757565023496,11.2388567586363,11.1757565023496,11.2002954909055,1630.26279215814,0.0,1.0
2017-01-26,16.0874,16.1,16.03,16.03,2601,11.2791006998681,11.2879347357483,11.2388567586363,11.2388567586363,3709.81060577723,0.0,1.0
2017-01-27,16.17,16.19,16.17,16.19,486,11.3370127128602,11.3510349920351,11.3370127128602,11.3510349920351,693.182604539689,0.0,1.0
2017-01-30,16.15,16.19,16.0,16.18,2923,11.3229904336854,11.3510349920351,11.2178233398741,11.3440238524477,4169.07973882614,0.0,1.0
2017-01-31,16.15,16.15,16.15,16.15,68,11.3229904336854,11.3229904336854,11.3229904336854,11.3229904336854,96.9885125693388,0.0,1.0
2017-02-01,16.08,16.19,16.08,16.19,846,11.2739124565735,11.3510349920351,11.2739124565735,11.3510349920351,1206.651200495,0.0,1.0
2017-02-02,16.15,16.15,16.15,16.15,141,11.3229904336854,11.3229904336854,11.3229904336854,11.3229904336854,201.108533415835,0.0,1.0
2017-02-03,16.26,16.3,16.23,16.23,1326,11.400112969147,11.4281575274967,11.3790795503848,11.3790795503848,1891.27599510211,0.0,1.0
2017-02-06,16.3,16.42,16.28,16.28,2107,11.4281575274967,11.5122912025458,11.4141352483219,11.4141352483219,3005.21758799408,0.0,1.0
2017-02-07,16.4,16.44,16.38,16.38,3665,11.4982689233709,11.5263134817206,11.4842466441961,11.4842466441961,5227.39556715629,0.0,1.0
2017-02-08,16.2,16.47,16.1,16.47,9297,11.3580461316225,11.5473469004829,11.2879347357483,11.5473469004829,13260.3264905462,0.0,1.0
2017-02-09,16.22,16.27,16.21,16.21,3719,11.3720684107973,11.4071241087345,11.3650572712099,11.3650572712099,5304.4158565496,0.0,1.0
2017-02-10,16.23,16.25,16.23,16.23,2517,11.3790795503848,11.3931018295596,11.3790795503848,11.3790795503848,3590.00126672096,0.0,1.0
2017-02-13,16.13,16.39,16.13,16.39,3638,11.3531383339113,11.5361399437574,11.3531383339113,11.5361399437574,5168.69770050478,0.063,1.0
2017-02-14,16.01,16.13,16.01,16.13,5211,11.2686760524439,11.3531383339113,11.2686760524439,11.3531383339113,7403.54142862298,0.0,1.0
2017-02-15,15.89,16.13,15.88,16.01,5382,11.1842137709765,11.3531383339113,11.1771752475209,11.2686760524439,7646.4901110821,0.0,1.0
2017-02-16,15.7,15.92,15.61,15.92,9064,11.0504818253198,11.2053293413433,10.9871351142192,11.2053293413433,12877.7009228629,0.0,1.0
2017-02-17,15.84,15.84,15.8,15.8,263,11.1490211536984,11.1490211536984,11.1208670598759,11.1208670598759,373.657915127201,0.0,1.0
2017-02-21,15.67,15.83,15.61,15.8,3433,11.0293662549529,11.1419826302428,10.9871351142192,11.1208670598759,4877.44343205962,0.0,1.0
2017-02-22,15.75,15.89,15.61,15.61,3830,11.0856744425978,11.1842137709765,10.9871351142192,10.9871351142192,5441.48218607294,0.0,1.0
2017-02-23,15.75,15.75,15.6801,15.6801,1100,11.0856744425978,11.0856744425978,11.0364751636431,11.0364751636431,1562.82778190084,0.0,1.0
2017-02-24,15.76,15.84,15.76,15.84,1572,11.0927129660535,11.1490211536984,11.0927129660535,11.1490211536984,2233.42297558919,0.0,1.0
2017-02-27,15.75,15.95,15.75,15.95,5013,11.0856744425978,11.2264449117102,11.0856744425978,11.2264449117102,7122.23242788085,0.0,1.0
2017-02-28,15.84,15.84,15.81,15.81,632,11.1490211536984,11.1490211536984,11.1279055833315,11.1279055833315,897.915598328482,0.0,1.0
2017-03-01,15.75,15.8,15.67,15.8,1635,11.0856744425978,11.1208670598759,11.0293662549529,11.1208670598759,2322.93038491626,0.0,1.0
2017-03-02,15.7,15.8,15.68,15.73,3015,11.0504818253198,11.1208670598759,11.0364047784085,11.0715973956866,4283.56887493728,0.0,1.0
2017-03-03,15.69,15.7,15.69,15.7,1980,11.0434433018641,11.0504818253198,11.0434433018641,11.0504818253198,2813.09000742152,0.0,1.0
2017-03-06,15.65,15.68,15.65,15.68,2667,11.0152892080417,11.0364047784085,11.0152892080417,11.0364047784085,3789.14699484502,0.0,1.0
2017-03-07,15.56,15.59,15.41,15.52,7301,10.9519424969411,10.973058067308,10.8463646451068,10.9237884031186,10372.9142142346,0.0,1.0
2017-03-08,15.45,15.69,15.41,15.69,6203,10.8745187389293,11.0434433018641,10.8463646451068,11.0434433018641,8812.92793739174,0.0,1.0
2017-03-09,15.32,15.43,15.31,15.41,3379,10.7830179340063,10.8604416920181,10.7759794105507,10.8463646451068,4800.72279549357,0.0,1.0
2017-03-10,15.27,15.35,15.27,15.34,2304,10.7478253167282,10.8041335043731,10.7478253167282,10.7970949809175,3273.41382681775,0.0,1.0
2017-03-13,15.25,15.29,15.2,15.29,13091,10.7780909675873,10.8063613701253,10.7427529644149,10.8063613701253,18522.5519621579,0.063,1.0
2017-03-14,15.19,15.33,15.06,15.06,4819,10.7356853637804,10.8346317726632,10.6438065555322,10.6438065555322,6818.43846196919,0.0,1.0
2017-03-15,15.31,15.31,15.3,15.31,1200,10.8204965713942,10.8204965713942,10.8134289707598,10.8204965713942,1697.88880563665,0.0,1.0
2017-03-16,15.23,15.28,15.21,15.28,6510,10.7639557663184,10.7992937694908,10.7498205650494,10.7992937694908,9211.04677057879,0.0,1.0
2017-03-17,15.32,15.37,15.21,15.23,4190,10.8275641720287,10.8629021752011,10.7498205650494,10.7639557663184,5928.46174634797,0.0,1.0
2017-03-20,15.3,15.35,15.3,15.35,751,10.8134289707598,10.8487669739322,10.8134289707598,10.8487669739322,1062.59541086093,0.0,1.0
2017-03-21,15.49,15.68,15.32,15.68,4883,10.947713382815,11.0819977948701,10.8275641720287,11.0819977948701,6908.99253160309,0.0,1.0
2017-03-22,15.43,15.57,15.4,15.57,3993,10.905307779008,11.0042541878908,10.8841049771046,11.0042541878908,5649.72500075596,0.0,1.0
2017-03-23,15.54,15.54,15.5,15.51,2550,10.9830513859874,10.9830513859874,10.9547809834494,10.9618485840839,3608.01371197786,0.0,1.0
2017-03-24,15.55,15.56,15.5,15.54,6085,10.9901189866219,10.9971865872563,10.9547809834494,10.9830513859874,8609.71115191579,0.0,1.0
2017-03-27,15.63,15.65,15.58,15.58,3705,11.0466597916977,11.0607949929667,11.0113217885253,11.0113217885253,5242.23168740315,0.0,1.0
2017-03-28,15.97,15.97,15.69,15.72,2000,11.2869582132702,11.2869582132702,11.0890653955046,11.1102681974081,2829.81467606107,0.0,1.0
2017-03-29,15.79,15.93,15.7,15.93,4943,11.1597414018495,11.2586878107322,11.0961329961391,11.2586878107322,6993.88697188492,0.0,1.0
2017-03-30,15.75,15.76,15.75,15.76,1691,11.1314709993115,11.138538599946,11.1314709993115,11.138538599946,2392.60830860965,0.0,1.0
2017-03-31,15.77,15.8,15.77,15.8,740,11.1456062005805,11.1668090024839,11.1456062005805,11.1668090024839,1047.0314301426,0.0,1.0
2017-04-03,15.81,15.94,15.81,15.94,1076,11.1738766031184,11.2657554113667,11.1738766031184,11.2657554113667,1522.44029572086,0.0,1.0
2017-04-04,15.91,15.93,15.89,15.9,2738,11.2445526094633,11.2586878107322,11.2304174081943,11.2374850088288,3874.0162915276,0.0,1.0
2017-04-05,16.0,16.0,15.91,15.91,7755,11.3081610151736,11.3081610151736,11.2445526094633,11.2445526094633,10972.6064064268,0.0,1.0
2017-04-06,15.8,16.42,15.58,16.12,14388,11.1668090024839,11.6050002418219,11.0113217885253,11.3929722227874,20357.6867795835,0.0,1.0
2017-04-07,15.99,15.99,15.85,15.85,1704,11.3010934145391,11.3010934145391,11.2021470056564,11.2021470056564,2411.00210400404,0.0,1.0
2017-04-10,15.95,16.21,15.95,15.95,5408,11.2728230120012,11.4565806284978,11.2728230120012,11.2728230120012,7651.81888406914,0.0,1.0
2017-04-11,15.98,16.39,15.98,16.0,4383,11.3385516979019,11.6294657276979,11.3385516979019,11.3527426261846,6177.1857523003,0.063,1.0
2017-04-12,16.21,16.26,16.19,16.26,1436,11.5017473731533,11.5372246938601,11.4875564448706,11.5372246938601,2023.82814061219,0.0,1.0
2017-04-13,16.21,16.29,16.2,16.29,2709,11.5017473731533,11.5585110862842,11.4946519090119,11.5585110862842,3817.93205634988,0.0,1.0
2017-04-17,16.21,16.22,16.2,16.22,1699,11.5017473731533,11.5088428372947,11.4946519090119,11.5088428372947,2394.48747277167,0.0,1.0
2017-04-18,16.27,16.27,15.99,16.21,2657,11.5443201580015,11.5443201580015,11.3456471620433,11.5017473731533,3744.64580056169,0.0,1.0
2017-04-19,16.13,16.13,16.13,16.13,200,11.4449836600224,11.4449836600224,11.4449836600224,11.4449836600224,281.870214569943,0.0,1.0
2017-04-20,16.25,16.25,16.25,16.25,317,11.5301292297188,11.5301292297188,11.5301292297188,11.5301292297188,446.764290093358,0.0,1.0
2017-04-21,16.25,16.25,16.25,16.25,0,11.5301292297188,11.5301292297188,11.5301292297188,11.5301292297188,0,0.0,1.0
2017-04-24,16.11,16.39,16.08,16.39,1753,11.4307927317396,11.6294657276979,11.4095063393155,11.6294657276979,2470.59243070556,0.0,1.0
2017-04-25,16.13,16.16,16.13,16.16,1170,11.4449836600224,11.4662700524465,11.4449836600224,11.4662700524465,1648.94075523416,0.0,1.0
2017-04-26,16.18,16.18,16.18,16.18,195,11.4804609807292,11.4804609807292,11.4804609807292,11.4804609807292,274.823459205695,0.0,1.0
2017-04-27,16.18,16.18,16.18,16.18,0,11.4804609807292,11.4804609807292,11.4804609807292,11.4804609807292,0,0.0,1.0
2017-04-28,16.23,16.26,16.19,16.25,6305,11.515938301436,11.5372246938601,11.4875564448706,11.5301292297188,8885.95851431748,0.0,1.0
2017-05-01,16.26,16.33,16.23,16.33,968,11.5372246938601,11.5868929428497,11.515938301436,11.5868929428497,1364.25183851853,0.0,1.0
2017-05-02,16.29,16.29,16.09,16.23,517,11.5585110862842,11.5585110862842,11.4166018034569,11.515938301436,728.634504663304,0.0,1.0
2017-05-03,16.37,16.45,16.29,16.29,3887,11.6152747994151,11.6720385125461,11.5585110862842,11.5585110862842,5478.14762016687,0.0,1.0
2017-05-04,16.12,16.26,16.12,16.26,1090,11.437888195881,11.5372246938601,11.437888195881,11.5372246938601,1536.19266940619,0.0,1.0
2017-05-05,16.32,16.37,16.22,16.32,2410,11.5797974787083,11.6152747994151,11.5088428372947,11.5797974787083,3396.53608556782,0.0,1.0
2017-05-08,16.32,16.32,16.32,16.32,397,11.5797974787083,11.5797974787083,11.5797974787083,11.5797974787083,559.512375921338,0.0,1.0
2017-05-09,16.82,16.82,16.38,16.39,8049,11.9345706857766,11.9345706857766,11.6223702635565,11.6294657276979,11343.8667853673,0.0,1.0
2017-05-10,16.7,16.7,16.45,16.45,2762,11.8494251160802,11.8494251160802,11.6720385125461,11.6720385125461,3892.62766321092,0.0,1.0
2017-05-11,16.6,16.75,16.57,16.57,1912,11.8231718987571,11.9300077894086,11.8018047206269,11.8018047206269,2684.49112233043,0.063,1.0
2017-05-12,16.24,16.28,16.23,16.23,3277,11.5667657611937,11.5952553320341,11.5596433684836,11.5596433684836,4600.98190788536,0.0,1.0
2017-05-15,16.92,17.93,16.6,16.6,5002,12.0510884654802,12.7704501291997,11.8231718987571,11.8231718987571,7022.92081270749,0.0,1.0
2017-05-16,17.74,17.74,16.8,16.83,7177,12.6351246677079,12.6351246677079,11.965619752959,11.9869869310893,10076.6698666137,0.0,1.0
2017-05-17,17.13,17.93,17.13,17.72,7011,12.2006587123922,12.7704501291997,12.2006587123922,12.6208798822877,9843.60212272933,0.0,1.0
2017-05-18,17.13,17.13,17.13,17.13,0,12.2006587123922,12.2006587123922,12.2006587123922,12.2006587123922,0,0.0,1.0
2017-05-19,16.54,17.52,16.13,17.42,6584,11.7804375424966,12.4784320280859,11.4884194413827,12.4072081009849,9244.08449237627,0.0,1.0
2017-05-22,17.13,17.13,16.5,16.5,869,12.2006587123922,12.2006587123922,11.7519479716562,11.7519479716562,1220.09559900896,0.0,1.0
2017-05-23,17.13,17.13,16.82,16.85,1502,12.2006587123922,12.2006587123922,11.9798645383792,12.0012317165095,2108.84187538717,0.0,1.0
2017-05-24,18.0,18.0,17.85,18.0,1448,12.8203068781704,12.8203068781704,12.713470987519,12.8203068781704,2033.02465749709,0.0,1.0
2017-05-25,17.85,18.0,17.62,17.62,8730,12.713470987519,12.8203068781704,12.5496559551868,12.5496559551868,12257.1168922304,0.0,1.0
2017-05-26,17.91,17.91,17.86,17.86,417,12.7562053437795,12.7562053437795,12.7205933802291,12.7205933802291,585.47740481788,0.0,1.0
2017-05-30,17.9,17.9,17.9,17.9,100,12.7490829510694,12.7490829510694,12.7490829510694,12.7490829510694,140.40225535201,0.0,1.0
2017-05-31,17.9,17.9,17.9,17.9,63,12.7490829510694,12.7490829510694,12.7490829510694,12.7490829510694,88.4534208717661,0.0,1.0
2017-06-01,17.69,18.38,17.5,18.38,4118,12.5995127041575,13.090957801154,12.4641872426657,13.090957801154,5781.76487539572,0.0,1.0
2017-06-02,17.53,18.35,17.45,18.35,1807,12.4855544207959,13.0695906230237,12.4285752791152,13.0695906230237,2537.06875421082,0.0,1.0
2017-06-05,18.41,19.08,18.05,19.08,17284,13.1123249792843,13.5895252908606,12.8559188417209,13.5895252908606,24267.1258150412,0.0,1.0
2017-06-06,18.23,18.7,18.05,18.7,1765,12.9841219105026,13.318874367877,12.8559188417209,13.318874367877,2478.09980696296,0.0,1.0
2017-06-07,18.63,18.63,18.4,18.4,828,13.2690176189064,13.2690176189064,13.1052025865742,13.1052025865742,1162.53067431463,0.0,1.0
2017-06-08,18.68,18.7,18.12,18.7,800,13.3046295824568,13.318874367877,12.9057755906915,13.318874367877,1123.21804281608,0.0,1.0
2017-06-09,18.7,18.7,18.7,18.7,298,13.318874367877,13.318874367877,13.318874367877,13.318874367877,418.398720948988,0.0,1.0
2017-06-12,18.68,18.68,18.5,18.66,3841,13.3046295824568,13.3046295824568,13.1764265136751,13.2903847970366,5392.85062807069,0.0,1.0
2017-06-13,18.35,18.68,18.35,18.68,704,13.1144616970973,13.3503076022767,13.1144616970973,13.3503076022767,985.049962276325,0.063,1.0
2017-06-14,18.0,18.3,17.9,18.3,3350,12.8643221006949,13.0787274690398,12.7928536445799,13.0787274690398,4687.38263299103,0.0,1.0
2017-06-15,18.1,18.68,17.88,18.68,3704,12.9357905568099,13.3503076022767,12.7785599533569,13.3503076022767,5182.70605152202,0.0,1.0
2017-06-16,18.1,18.45,17.83,18.45,3236,12.9357905568099,13.1859301532123,12.7428257252995,13.1859301532123,4527.87170159969,0.0,1.0
2017-06-19,18.26,18.68,18.04,18.68,1372,13.0501400865938,13.3503076022767,12.8929094831409,13.3503076022767,1919.72805148171,0.0,1.0
2017-06-20,18.37,18.37,18.29,18.35,2330,13.1287553883203,13.1287553883203,13.0715806234283,13.1144616970973,3260.17956264749,0.0,1.0
2017-06-21,18.68,18.68,18.64,18.64,1872,13.3503076022767,13.3503076022767,13.3217202198307,13.3217202198307,2619.33739968932,0.0,1.0
2017-06-22,18.31,18.32,18.31,18.32,476,13.0858743146513,13.0930211602628,13.0858743146513,13.0930211602628,666.028099493652,0.0,1.0
2017-06-23,18.12,18.25,18.12,18.25,1345,12.9500842480329,13.0429932409823,12.9500842480329,13.0429932409823,1881.94914667848,0.0,1.0
2017-06-26,18.12,18.12,18.12,18.12,0,12.9500842480329,12.9500842480329,12.9500842480329,12.9500842480329,0,0.0,1.0
2017-06-27,18.3,18.68,18.3,18.68,1496,13.0787274690398,13.3503076022767,13.0787274690398,13.3503076022767,2093.23116983719,0.0,1.0
2017-06-28,18.2,18.68,18.2,18.68,612,13.0072590129248,13.3503076022767,13.0072590129248,13.3503076022767,856.321842206126,0.0,1.0
2017-06-29,18.2,18.2,18.2,18.2,2,13.0072590129248,13.0072590129248,13.0072590129248,13.0072590129248,2.79843739283048,0.0,1.0
2017-06-30,19.5,19.5,18.3,18.68,1375,13.9363489424195,13.9363489424195,13.0787274690398,13.3503076022767,1923.92570757094,0.0,1.0
2017-07-03,18.9,20.22,18.51,20.22,2726,13.5075382057296,14.4509218264473,13.2288112268813,14.4509218264473,3814.27016642794,0.0,1.0
2017-07-05,18.95,18.95,18.9,18.9,1657,13.5432724337871,13.5432724337871,13.5075382057296,13.5075382057296,2318.50537996005,0.0,1.0
2017-07-06,18.3,18.9,18.3,18.9,1452,13.0787274690398,13.5075382057296,13.0787274690398,13.5075382057296,2031.66554719492,0.0,1.0
2017-07-07,16.95,16.95,16.95,16.95,347,12.1139033114877,12.1139033114877,12.1139033114877,12.1139033114877,485.528887656086,0.0,1.0
2017-07-10,17.1,17.22,17.1,17.22,2250,12.2211059956602,12.3068681429981,12.2211059956602,12.3068681429981,3148.24206693427,0.0,1.0
2017-07-11,18.12,18.41,17.95,17.95,2248,12.9500842480329,13.1573427707663,12.8285878726374,12.8285878726374,3145.44362954144,0.0,1.0
2017-07-12,18.1,18.5,17.55,18.5,1367,12.9808156841623,13.2676845390609,12.5863710086767,13.2676845390609,1906.09747507533,0.063,1.0
2017-07-13,18.4,18.57,17.71,18.49,3761,13.1959673253363,13.3178865886682,12.7011185506362,13.2605128176885,5244.20819587293,0.0,1.0
2017-07-14,17.9,17.91,17.08,17.55,6013,12.837381256713,12.8445529780855,12.2493001041708,12.5863710086767,8384.31903264664,0.0,1.0
2017-07-17,17.65,17.76,17.65,17.65,546,12.6580882224014,12.7369771574985,12.6580882224014,12.6580882224014,761.323497725769,0.0,1.0
2017-07-18,17.65,17.65,17.65,17.65,1,12.6580882224014,12.6580882224014,12.6580882224014,12.6580882224014,1.39436538045013,0.0,1.0
2017-07-19,17.65,17.65,17.65,17.65,0,12.6580882224014,12.6580882224014,12.6580882224014,12.6580882224014,0,0.0,1.0
2017-07-20,17.65,17.65,17.65,17.65,99,12.6580882224014,12.6580882224014,12.6580882224014,12.6580882224014,138.042172664563,0.0,1.0
2017-07-21,17.65,17.65,17.65,17.65,105,12.6580882224014,12.6580882224014,12.6580882224014,12.6580882224014,146.408364947263,0.0,1.0
2017-07-24,18.1,18.1,17.5,17.54,2890,12.9808156841623,12.9808156841623,12.5505124018144,12.5791992873042,4029.71594950088,0.0,1.0
2017-07-25,18.1,18.1,18.1,18.1,568,12.9808156841623,12.9808156841623,12.9808156841623,12.9808156841623,791.999536095675,0.0,1.0
2017-07-26,18.68,19.2,18.37,19.2,6510,13.3967755237653,13.7697050351335,13.1744521612189,13.7697050351335,9077.31862673035,0.0,1.0
2017-07-27,18.8,18.8,18.25,18.25,213,13.4828361802349,13.4828361802349,13.0883915047493,13.0883915047493,296.999826035878,0.0,1.0
2017-07-28,18.68,18.68,18.68,18.68,100,13.3967755237653,13.3967755237653,13.3967755237653,13.3967755237653,139.436538045013,0.0,1.0
2017-07-31,18.06,18.65,17.57,18.65,6595,12.9521287986724,13.3752603596479,12.6007144514216,13.3752603596479,9195.83968406865,0.0,1.0
2017-08-01,17.8,18.8,17.77,18.8,461,12.7656640429883,13.4828361802349,12.744148878871,13.4828361802349,642.802440387513,0.0,1.0
2017-08-02,17.22,18.28,17.22,18.28,2322,12.3497042033854,13.1099066688667,12.3497042033854,13.1099066688667,3237.71641340519,0.0,1.0
2017-08-03,17.68,17.68,17.68,17.68,303,12.6796033865188,12.6796033865188,12.6796033865188,12.6796033865188,422.492710276388,0.0,1.0
2017-08-04,17.95,18.64,17.5,17.5,6386,12.8732398635753,13.3680886382754,12.5505124018144,12.5505124018144,8904.41731955455,0.0,1.0
2017-08-07,18.38,18.65,18.38,18.64,1500,13.1816238825913,13.3752603596479,13.1816238825913,13.3680886382754,2091.5480706752,0.0,1.0
2017-08-08,18.59,18.65,18.22,18.65,3004,13.3322300314131,13.3752603596479,13.0668763406319,13.3752603596479,4188.6736028722,0.0,1.0
2017-08-09,17.8,19.75,17.8,18.09,6736,12.7656640429883,14.1641497106191,12.7656640429883,12.9736439627898,9392.44520271212,0.0,1.0
2017-08-10,18.37,19.0,17.82,17.82,5129,13.1744521612189,13.6262706076842,12.7800074857333,12.7800074857333,7151.70003632871,0.0,1.0
2017-08-11,18.69,19.0,18.23,19.0,703,13.4491290897843,13.6722018569236,13.1181178869325,13.6722018569236,976.945786770698,0.063,1.0
2017-08-14,18.87,19.0,18.1,19.0,3793,13.5786552126394,13.6722018569236,13.0245712426483,13.6722018569236,5271.06026916251,0.0,1.0
2017-08-15,19.2,19.28,18.44,19.0,12829,13.816119771207,13.8736869369203,13.26923169693,13.6722018569236,17828.2183477685,0.0,1.0
2017-08-16,18.56,18.8,18.56,18.8,300,13.3555824455001,13.5282839426402,13.3555824455001,13.5282839426402,416.904318678818,0.0,1.0
2017-08-17,18.48,18.48,18.4,18.48,351,13.2980152797867,13.2980152797867,13.2404481140734,13.2980152797867,487.778052854218,0.0,1.0
2017-08-18,18.5,18.65,18.5,18.59,1446,13.3124070712151,13.4203455069276,13.3124070712151,13.3771701326426,2009.4788160319,0.0,1.0
2017-08-21,18.46,18.46,17.86,18.0,1701,13.2836234883584,13.2836234883584,12.8518697455082,12.9526122855065,2363.8474869089,0.0,1.0
2017-08-22,18.46,18.55,18.46,18.55,1727,13.2836234883584,13.3483865497859,13.2836234883584,13.3483865497859,2399.97919452773,0.0,1.0
2017-08-23,18.59,18.65,18.45,18.65,2526,13.3771701326426,13.4203455069276,13.2764275926442,13.4203455069276,3510.33436327565,0.0,1.0
2017-08-24,18.37,18.37,18.37,18.37,200,13.2188604269308,13.2188604269308,13.2188604269308,13.2188604269308,277.936212452547,0.0,1.0
2017-08-25,18.37,18.37,18.37,18.37,0,13.2188604269308,13.2188604269308,13.2188604269308,13.2188604269308,0,0.0,1.0
2017-08-28,18.65,18.65,18.5,18.64,3270,13.4203455069276,13.4203455069276,13.3124070712151,13.4131496112134,4544.25707359913,0.0,1.0
2017-08-29,18.65,18.65,18.2,18.2,4931,13.4203455069276,13.4203455069276,13.09653019979,13.09653019979,6852.51731801752,0.0,1.0
2017-08-30,18.6,18.68,18.58,18.59,3863,13.3843660283568,13.4419331940701,13.3699742369284,13.3771701326426,5368.33794352091,0.0,1.0
2017-08-31,18.68,18.68,18.67,18.67,293,13.4419331940701,13.4419331940701,13.434737298356,13.434737298356,407.17655124298,0.0,1.0
2017-09-01,18.43,18.68,18.43,18.68,555,13.2620358012159,13.4419331940701,13.2620358012159,13.4419331940701,771.272989555812,0.0,1.0
2017-09-05,18.43,18.43,18.43,18.43,97,13.2620358012159,13.2620358012159,13.2620358012159,13.2620358012159,134.799063039484,0.0,1.0
2017-09-06,18.68,18.68,18.23,18.23,1631,13.4419331940701,13.4419331940701,13.1181178869325,13.1181178869325,2266.56981255051,0.0,1.0
2017-09-07,18.56,18.56,18.56,18.56,272,13.3555824455001,13.3555824455001,13.3555824455001,13.3555824455001,377.993248935462,0.0,1.0
2017-09-08,18.56,18.56,18.56,18.56,6,13.3555824455001,13.3555824455001,13.3555824455001,13.3555824455001,8.33808637357636,0.0,1.0
2017-09-11,18.56,18.56,18.56,18.56,46,13.3555824455001,13.3555824455001,13.3555824455001,13.3555824455001,63.9253288640854,0.0,1.0
2017-09-12,18.55,18.55,18.55,18.55,174,13.3483865497859,13.3483865497859,13.3483865497859,13.3483865497859,241.804504833715,0.0,1.0
2017-09-13,18.4,18.4,18.4,18.4,3232,13.2404481140734,13.2404481140734,13.2404481140734,13.2404481140734,4491.44919323312,0.0,1.0
2017-09-14,18.337,18.337,18.337,18.337,77,13.2404481140734,13.2404481140734,13.2404481140734,13.2404481140734,106.639064466347,0.063,1.0
2017-09-15,18.59,18.65,18.59,18.65,1637,13.423129761718,13.4664534726219,13.423129761718,13.4664534726219,2267.11881209626,0.0,1.0
2017-09-18,18.35,18.79,18.2,18.79,718,13.2498349181025,13.5675421313976,13.1415256408428,13.5675421313976,994.374653075816,0.0,1.0
2017-09-19,18.43,18.7,17.91,18.35,6664,13.3075998659744,13.5025565650418,12.9321277048074,13.2498349181025,9229.12630654207,0.0,1.0
2017-09-20,18.1,18.25,18.1,18.25,3387,13.069319456003,13.1776287332627,13.069319456003,13.1776287332627,4690.73391360416,0.0,1.0
2017-09-21,18.5,18.5,18.5,18.5,433,13.3581441953622,13.3581441953622,13.3581441953622,13.3581441953622,599.671622258813,0.0,1.0
2017-09-22,17.8,18.21,17.42,18.21,2271,12.8527009014837,13.1487462593268,12.5783173990924,13.1487462593268,3145.15994029967,0.0,1.0
2017-09-25,18.11,18.11,17.3,17.33,1000,13.076540074487,13.076540074487,12.4916699772847,12.5133318327366,1384.92291514737,0.0,1.0
2017-09-26,18.0,18.0,18.0,18.0,1200,12.9971132711632,12.9971132711632,12.9971132711632,12.9971132711632,1661.90749817685,0.0,1.0
2017-09-27,18.0,18.0,18.0,18.0,0,12.9971132711632,12.9971132711632,12.9971132711632,12.9971132711632,0,0.0,1.0
2017-09-28,17.97,18.0,17.65,18.0,1644,12.9754514157113,12.9971132711632,12.744391624224,12.9971132711632,2276.81327250228,0.0,1.0
2017-09-29,17.95,18.87,17.95,18.43,1175,12.9610101787433,13.6253070792695,12.9610101787433,13.3075998659744,1627.28442529817,0.0,1.0
2017-10-02,17.69,19.0,17.52,19.0,2347,12.7732740981599,13.7191751195612,12.6505235839322,13.7191751195612,3250.41408185088,0.0,1.0
2017-10-03,18.01,18.01,18.01,18.01,869,13.0043338896472,13.0043338896472,13.0043338896472,13.0043338896472,1203.49801326307,0.0,1.0
2017-10-04,18.01,18.01,18.01,18.01,2,13.0043338896472,13.0043338896472,13.0043338896472,13.0043338896472,2.76984583029475,0.0,1.0
2017-10-05,18.01,18.01,18.01,18.01,9,13.0043338896472,13.0043338896472,13.0043338896472,13.0043338896472,12.4643062363264,0.0,1.0
2017-10-06,17.89,17.89,17.89,17.89,1258,12.9176864678395,12.9176864678395,12.9176864678395,12.9176864678395,1742.23302725539,0.0,1.0
2017-10-09,18.78,18.78,18.78,18.78,208,13.5603215129137,13.5603215129137,13.5603215129137,13.5603215129137,288.063966350652,0.0,1.0
2017-10-10,17.98,18.19,17.86,18.19,590,12.9826720341953,13.1343050223589,12.8960246123875,13.1343050223589,817.104519936949,0.0,1.0
2017-10-11,18.0,18.0,17.7,18.0,2805,12.9971132711632,12.9971132711632,12.7804947166439,12.9971132711632,3884.70877698839,0.0,1.0
2017-10-12,17.93,17.93,17.93,17.93,750,12.9465689417754,12.9465689417754,12.9465689417754,12.9465689417754,1038.69218636053,0.0,1.0
2017-10-13,17.85,17.8558,17.45,17.53,1091,12.9342938903526,12.9384966301041,12.6444497695604,12.7024185937189,1505.63688788033,0.063,1.0
2017-10-16,17.76,18.5899,17.35,17.35,3530,12.8690789631744,13.470433052788,12.5719887393624,12.5719887393624,4871.58406436071,0.0,1.0
2017-10-17,18.07,18.07,18.07,18.07,300,13.0937081567883,13.0937081567883,13.0937081567883,13.0937081567883,414.015642863518,0.0,1.0
2017-10-18,17.651,17.651,17.52,17.55,1103,12.7900964402585,12.7900964402585,12.695172490699,12.7169107997585,1522.19751359486,0.0,1.0
2017-10-19,18.3097,18.3097,18.3097,18.3097,100,13.2673972461731,13.2673972461731,13.2673972461731,13.2673972461731,138.005214287839,0.0,1.0
2017-10-20,17.6,17.6,17.22,17.55,2400,12.7531413148575,12.7531413148575,12.4777894001049,12.7169107997585,3312.12514290813,0.0,1.0
2017-10-23,17.6,17.6,17.6,17.6,2,12.7531413148575,12.7531413148575,12.7531413148575,12.7531413148575,2.76010428575678,0.0,1.0
2017-10-24,17.7669,17.7898,17.7669,17.7898,758,12.874078774258,12.8906723501734,12.874078774258,12.8906723501734,1046.07952430182,0.0,1.0
2017-10-25,17.77,17.77,17.77,17.77,0,12.8763250661942,12.8763250661942,12.8763250661942,12.8763250661942,0,0.0,1.0
2017-10-26,17.77,17.77,17.77,17.77,0,12.8763250661942,12.8763250661942,12.8763250661942,12.8763250661942,0,0.0,1.0
2017-10-27,17.7282,18.19,17.7282,18.19,980,12.8460363555714,13.180661393026,12.8460363555714,13.180661393026,1352.45110002082,0.0,1.0
2017-10-30,17.8,17.8,17.799,17.799,336,12.8980633752536,12.8980633752536,12.8973387649516,12.8973387649516,463.697520007139,0.0,1.0
2017-10-31,17.8,17.8,17.8,17.8,2,12.8980633752536,12.8980633752536,12.8980633752536,12.8980633752536,2.76010428575678,0.0,1.0
2017-11-01,17.67,19.27,17.42,19.27,2040,12.8038640359961,13.963240519165,12.622711460501,13.963240519165,2815.30637147192,0.0,1.0
2017-11-02,17.9,17.9,17.53,17.736,5287,12.9705244054517,12.9705244054517,12.7024185937189,12.8516883159268,7296.33567939802,0.0,1.0
2017-11-03,17.6336,17.6336,17.6,17.6,504,12.777488221004,12.777488221004,12.7531413148575,12.7531413148575,695.54628001071,0.0,1.0
2017-11-06,17.7,18.28,17.7,18.23,1321,12.8256023450555,13.2458763202043,12.8256023450555,13.2096458051052,1823.04888074236,0.0,1.0
2017-11-07,17.7499,17.7499,17.665,17.665,1645,12.8617603991244,12.8617603991244,12.8002409844862,12.8002409844862,2270.18577503495,0.0,1.0
2017-11-08,18.28,18.28,17.68,17.68,947,13.2458763202043,13.2458763202043,12.8111101390159,12.8111101390159,1306.90937930583,0.0,1.0
2017-11-09,17.9016,17.9016,17.3,17.4,2814,12.9716837819348,12.9716837819348,12.5357582242633,12.6082192544614,3883.46673005979,0.0,1.0
2017-11-10,17.9016,17.9016,17.9016,17.9016,1,12.9716837819348,12.9716837819348,12.9716837819348,12.9716837819348,1.38005214287839,0.0,1.0
2017-11-13,17.73,18.028,17.73,18.0,5300,12.847340654115,13.0632745241052,12.847340654115,13.0429854356497,7314.27635725544,0.0,1.0
2017-11-14,18.28,18.28,18.28,18.28,354,13.291526769229,13.291526769229,13.291526769229,13.291526769229,486.860547501675,0.063,1.0
2017-11-15,18.1,18.1,18.1,18.1,230,13.1606474027924,13.1606474027924,13.1606474027924,13.1606474027924,316.321824647981,0.0,1.0
2017-11-16,18.1,18.1,18.1,18.1,1,13.1606474027924,13.1606474027924,13.1606474027924,13.1606474027924,1.37531228107818,0.0,1.0
2017-11-17,17.9491,18.15,17.9491,18.15,1045,13.0509268672631,13.1970027823581,13.0509268672631,13.1970027823581,1437.20133372669,0.0,1.0
2017-11-20,18.2593,18.2593,18.2593,18.2593,1660,13.2764756420888,13.2764756420888,13.2764756420888,13.2764756420888,2283.01838658977,0.0,1.0
2017-11-21,18.1,18.18,18.1,18.1,831,13.1606474027924,13.2188160100976,13.1606474027924,13.1606474027924,1142.88450557597,0.0,1.0
2017-11-22,17.71,18.1,17.71,18.1,800,12.8770754421798,13.1606474027924,12.8770754421798,13.1606474027924,1100.24982486254,0.0,1.0
2017-11-24,17.71,17.71,17.71,17.71,0,12.8770754421798,12.8770754421798,12.8770754421798,12.8770754421798,0,0.0,1.0
2017-11-27,17.71,17.71,17.71,17.71,4,12.8770754421798,12.8770754421798,12.8770754421798,12.8770754421798,5.50124912431269,0.0,1.0
2017-11-28,17.17,17.94,17.15,17.15,7400,12.4844373428699,13.0443101881821,12.4698951910436,12.4698951910436,10177.3108799785,0.0,1.0
2017-11-29,17.24,17.47,17.24,17.41,528,12.535334874262,12.7025696202643,12.535334874262,12.6589431647854,726.164884409273,0.0,1.0
2017-11-30,17.36,17.36,17.36,17.36,216,12.6225877852197,12.6225877852197,12.6225877852197,12.6225877852197,297.067452712886,0.0,1.0
2017-12-01,17.24,17.63,17.24,17.57,879,12.535334874262,12.8189068348746,12.535334874262,12.7752803793957,1208.89949506771,0.0,1.0
2017-12-04,17.29,17.6,17.29,17.6,899,12.5716902538277,12.7970936071352,12.5716902538277,12.7970936071352,1236.40574068928,0.0,1.0
2017-12-05,17.2,17.29,16.9,16.9298,2995,12.5062505706094,12.5716902538277,12.288118293215,12.3097860994362,4119.06028182912,0.0,1.0
2017-12-06,17.13,17.29,17.05,17.2,2308,12.4553530392174,12.5716902538277,12.3971844319122,12.5062505706094,3174.22074472842,0.0,1.0
2017-12-07,16.53,17.13,15.53,17.13,13188,12.0190884844287,12.4553530392174,11.2919808931142,12.4553530392174,18137.6183628589,0.0,1.0
2017-12-08,16.52,16.75,16.52,16.6,7479,12.0118174085155,12.1790521545178,12.0118174085155,12.0699860158207,10285.9605501837,0.0,1.0
2017-12-11,16.58,16.78,16.48,16.7,5547,12.1169171753021,12.2630802292864,12.0438356483099,12.2046150076927,7590.1533921071,0.084545,1.0
2017-12-12,16.62,16.75,16.62,16.62,1743,12.1461497860989,12.2411557711888,12.1461497860989,12.1461497860989,2385.00763700068,0.0,1.0
2017-12-13,16.65,16.65,16.5,16.62,24599,12.1680742441966,12.1680742441966,12.0584519537083,12.1461497860989,33659.6688827191,0.0,1.0
2017-12-14,16.7,16.7,16.5,16.5,2879,12.2046150076927,12.2046150076927,12.0584519537083,12.0584519537083,3939.43602233213,0.0,1.0
2017-12-15,16.65,16.76,16.61,16.67,5150,12.1680742441966,12.248463923888,12.1388416333997,12.182690549595,7046.92445814884,0.0,1.0
2017-12-18,16.88,16.89,16.57,16.57,2677,12.3361617562786,12.3434699089778,12.1096090226028,12.1096090226028,3663.03238339115,0.0,1.0
2017-12-19,16.88,16.88,16.88,16.88,0,12.3361617562786,12.3361617562786,12.3361617562786,12.3361617562786,0,0.0,1.0
2017-12-20,16.82,16.82,16.56,16.56,1214,12.2923128400833,12.2923128400833,12.1023008699036,12.1023008699036,1661.15850333839,0.0,1.0
2017-12-21,16.5,16.97,16.5,16.97,3625,12.0584519537083,12.4019351305715,12.0584519537083,12.4019351305715,4960.21381762906,0.0,1.0
2017-12-22,17.0,17.13,16.5,17.13,9712,12.4238595886692,12.518865573759,12.0584519537083,12.518865573759,13289.2680267071,0.0,1.0
2017-12-26,16.62,17.13,16.62,16.82,2099,12.1461497860989,12.518865573759,12.1461497860989,12.2923128400833,2872.13484226301,0.0,1.0
2017-12-27,16.68,17.13,16.5,16.51,13913,12.1899987022942,12.518865573759,12.0584519537083,12.0657601064075,19037.6427157719,0.0,1.0
2017-12-28,16.7,17.13,16.7,17.07,5082,12.2046150076927,12.518865573759,12.2046150076927,12.4750166575637,6953.87768860434,0.0,1.0
2017-12-29,17.21,17.21,17.04,17.11,3294,12.5773307953527,12.5773307953527,12.4530921994661,12.5042492683606,4507.2949835228,0.0,1.0
2018-01-02,17.11,17.14,17.11,17.11,981,12.5042492683606,12.5261737264582,12.5042492683606,12.5042492683606,1342.33648416389,0.0,1.0
2018-01-03,17.73,18.0,16.58,17.01,5535,12.957354735712,13.1546748585909,12.1169171753021,12.4311677413684,7573.73337395223,0.0,1.0
2018-01-04,17.35,17.35,16.92,16.92,6445,12.6796449331418,12.6796449331418,12.3653943670755,12.3653943670755,8818.91808403287,0.0,1.0
2018-01-05,16.88,17.04,16.86,17.04,3505,12.3361617562786,12.4530921994661,12.3215454508801,12.4530921994661,4796.01363607994,0.0,1.0
2018-01-08,16.63,16.79,16.61,16.73,2855,12.1534579387981,12.2703883819856,12.1388416333997,12.2265394657903,3906.59598602234,0.0,1.0
2018-01-09,16.64,16.71,16.62,16.62,1981,12.1607660914974,12.2119231603919,12.1461497860989,12.1461497860989,2710.67133040638,0.0,1.0
2018-01-10,16.6,16.62,16.57,16.57,1254,12.1315334807005,12.1461497860989,12.1096090226028,12.1096090226028,1715.89189718809,0.0,1.0
2018-01-11,16.58,16.62,16.58,16.62,504,12.1169171753021,12.1461497860989,12.1169171753021,12.1461497860989,689.640762506215,0.0,1.0
2018-01-12,16.48,16.51,16.48,16.51,2209,12.089877010315,12.1118852815716,12.089877010315,12.1118852815716,3011.14064013555,0.063,1.0
2018-01-16,16.55,16.55,16.55,16.55,204,12.1412296432471,12.1412296432471,12.1412296432471,12.1412296432471,278.077270524063,0.0,1.0
2018-01-17,16.41,16.5,16.41,16.5,7244,12.0385243773828,12.1045491911527,12.0385243773828,12.1045491911527,9874.46935135446,0.0,1.0
2018-01-18,16.5,16.5,16.4,16.4,450,12.1045491911527,12.1045491911527,12.0311882869639,12.0311882869639,613.405743803081,0.0,1.0
2018-01-19,16.5,16.5,16.45,16.45,3352,12.1045491911527,12.1045491911527,12.0678687390583,12.0678687390583,4569.19122939539,0.0,1.0
2018-01-22,16.41,16.42,16.41,16.42,6354,12.0385243773828,12.0458604678017,12.0385243773828,12.0458604678017,8661.28910249948,0.0,1.0
2018-01-23,16.55,16.55,16.54,16.54,301,12.1412296432471,12.1412296432471,12.1338935528282,12.1338935528282,410.300286410505,0.0,1.0
2018-01-24,16.5,16.5,16.3,16.33,2964,12.1045491911527,12.1045491911527,11.9578273827751,11.9798356540318,4040.29916584962,0.0,1.0
2018-01-25,16.31,16.33,16.29,16.33,3952,11.965163473194,11.9798356540318,11.9504912923562,11.9798356540318,5387.06555446615,0.0,1.0
2018-01-26,16.29,16.41,16.19,16.31,11496,11.9504912923562,12.0385243773828,11.8771303881674,11.965163473194,15670.472068356,0.0,1.0
2018-01-29,16.33,16.5,16.3,16.5,5117,11.9798356540318,12.1045491911527,11.9578273827751,12.1045491911527,6975.10486897855,0.0,1.0
2018-01-30,16.28,16.5,16.21,16.5,4086,11.9431552019374,12.1045491911527,11.8918025690052,12.1045491911527,5569.72415373194,0.0,1.0
2018-01-31,16.1,16.22,16.02,16.22,4790,11.8111055743975,11.8991386594241,11.7524168510465,11.8991386594241,6529.36336181501,0.0,1.0
2018-02-01,16.08,16.1,15.95,15.95,4733,11.7964333935597,11.8111055743975,11.7010642181143,11.7010642181143,6451.6653009333,0.0,1.0
2018-02-02,16.0,16.08,15.95,16.08,9969,11.7377446702087,11.7964333935597,11.7010642181143,11.7964333935597,13588.9819110509,0.0,1.0
2018-02-05,15.92,16.05,15.91,16.05,4086,11.6790559468577,11.7744251223031,11.6717198564388,11.7744251223031,5569.72415373194,0.0,1.0
2018-02-06,16.05,16.05,15.98,15.98,1270,11.7744251223031,11.7744251223031,11.7230724893709,11.7230724893709,1731.1673213998,0.0,1.0
2018-02-07,16.1,16.1,16.02,16.05,5202,11.8111055743975,11.8111055743975,11.7524168510465,11.7744251223031,7090.9703983636,0.0,1.0
2018-02-08,16.1,16.1,16.1,16.1,1,11.8111055743975,11.8111055743975,11.8111055743975,11.8111055743975,1.36312387511796,0.0,1.0
2018-02-09,16.13,16.38,16.1,16.1,3405,11.8331138456541,12.0165161061262,11.8111055743975,11.8111055743975,4641.43679477665,0.0,1.0
2018-02-12,16.1,16.48,16.1,16.48,646,11.8111055743975,12.089877010315,11.8111055743975,12.089877010315,880.578023326199,0.0,1.0
2018-02-13,16.2,16.2,16.2,16.2,153,11.8844664785863,11.8844664785863,11.8844664785863,11.8844664785863,208.557952893047,0.0,1.0
2018-02-14,16.12,16.12,16.12,16.12,127,11.8719951248742,11.8719951248742,11.8719951248742,11.8719951248742,172.442793183988,0.063,1.0
2018-02-15,16.3,16.3,16.3,16.3,172,12.0045608272611,12.0045608272611,12.0045608272611,12.0045608272611,233.544570296426,0.0,1.0
2018-02-16,16.0,16.22,16.0,16.0,2265,11.7836179899496,11.9456427373114,11.7836179899496,11.7836179899496,3075.45611465931,0.0,1.0
2018-02-20,15.89,15.9,15.66,15.66,5620,11.7026056162687,11.7099703775124,11.5332161076632,11.5332161076632,7630.93305270876,0.0,1.0
2018-02-21,16.02,16.02,16.02,16.02,101,11.798347512437,11.798347512437,11.798347512437,11.798347512437,137.139544185692,0.0,1.0
2018-02-22,16.1,16.1001,16.1,16.1,1729,11.8572656023868,11.8573392499992,11.8572656023868,11.8572656023868,2347.66605838673,0.0,1.0
2018-02-23,16.25,16.49,16.25,16.49,5206,11.9677370210426,12.1444912908918,11.9677370210426,12.1444912908918,7068.79670327432,0.0,1.0
2018-02-26,16.49,16.49,16.45,16.46,501,12.1444912908918,12.1444912908918,12.1150322459169,12.1223970071606,680.266451851796,0.0,1.0
2018-02-27,15.91,16.4,15.91,16.24,2701,11.7173351387561,12.0782084396983,11.7173351387561,11.9603722597988,3667.46444401538,0.0,1.0
2018-02-28,15.91,15.91,15.91,15.91,4,11.7173351387561,11.7173351387561,11.7173351387561,11.7173351387561,5.43126907666106,0.0,1.0
2018-03-01,16.5,16.5,16.17,16.5,5319,12.1518560521355,12.1518560521355,11.9088189310928,12.1518560521355,7222.23005469004,0.0,1.0
2018-03-02,15.9,16.5,15.89,16.5,2091,11.7099703775124,12.1518560521355,11.7026056162687,12.1518560521355,2839.19590982456,0.0,1.0
2018-03-05,16.21,16.5,16.21,16.5,2225,11.9382779760677,12.1518560521355,11.9382779760677,12.1518560521355,3021.1434238927,0.0,1.0
2018-03-06,16.21,16.21,16.21,16.21,1,11.9382779760677,11.9382779760677,11.9382779760677,11.9382779760677,1.35781726916526,0.0,1.0
2018-03-07,16.25,16.25,16.0,16.01,802,11.9677370210426,11.9677370210426,11.7836179899496,11.7909827511933,1088.96944987054,0.0,1.0
2018-03-08,16.5,16.5,16.5,16.5,154,12.1518560521355,12.1518560521355,12.1518560521355,12.1518560521355,209.103859451451,0.0,1.0
2018-03-09,15.9,16.5,15.9,16.48,1888,11.7099703775124,12.1518560521355,11.7099703775124,12.1371265296481,2563.55900418402,0.0,1.0
2018-03-12,15.9,15.9,15.9,15.9,0,11.7099703775124,11.7099703775124,11.7099703775124,11.7099703775124,0,0.0,1.0
2018-03-13,16.1,16.1,15.74,15.81,9678,11.8572656023868,11.8572656023868,11.5921341976129,11.6436875263189,13140.9555309814,0.0,1.0
2018-03-14,15.94,16.3,15.53,16.3,1856,11.7858274183227,12.0520067075696,11.482678783347,12.0520067075696,2510.18778316799,0.063,1.0
2018-03-15,15.98,15.98,15.98,15.98,328,11.8154028949057,11.8154028949057,11.8154028949057,11.8154028949057,443.610772025378,0.0,1.0
2018-03-16,16.01,16.01,16.01,16.01,680,11.8375845023429,11.8375845023429,11.8375845023429,11.8375845023429,919.680868833104,0.0,1.0
2018-03-19,15.67,16.1,15.55,16.1,5730,11.5861929513875,11.9041293246547,11.4974665216385,11.9041293246547,7749.6637917848,0.0,1.0
2018-03-20,15.81,15.81,15.8,15.8,2043,11.689707119428,11.689707119428,11.6823132502822,11.6823132502822,2763.10002209709,0.0,1.0
2018-03-21,15.88,15.88,15.8,15.8,522,11.7414642034482,11.7414642034482,11.6823132502822,11.6823132502822,705.990314015999,0.0,1.0
2018-03-22,15.67,15.7,15.59,15.62,627,11.5861929513875,11.6083745588247,11.5270419982215,11.5492236056588,847.999859938756,0.0,1.0
2018-03-23,15.83,15.83,15.61,15.61,2987,11.7044948577195,11.7044948577195,11.541829736513,11.541829736513,4039.83346353598,0.0,1.0
2018-03-26,15.83,15.83,15.83,15.83,2,11.7044948577195,11.7044948577195,11.7044948577195,11.7044948577195,2.70494373186205,0.0,1.0
2018-03-27,15.6,15.83,15.6,15.83,1520,11.5344358673673,11.7044948577195,11.5344358673673,11.7044948577195,2055.75723621516,0.0,1.0
2018-03-28,16.24,16.24,15.88,15.88,338,12.0076434926952,12.0076434926952,11.7414642034482,11.7414642034482,457.135490684686,0.0,1.0
2018-03-29,15.97,15.99,15.72,15.99,1467,11.80800902576,11.8227967640514,11.6231622971162,11.8227967640514,1984.07622732081,0.0,1.0
2018-04-02,15.8,16.27,15.8,16.27,689,11.6823132502822,12.0298251001324,11.6823132502822,12.0298251001324,931.853115626482,0.0,1.0
2018-04-03,15.91,15.91,15.89,15.89,307,11.7636458108855,11.7636458108855,11.748858072594,11.748858072594,415.208862840825,0.0,1.0
2018-04-04,16.09,16.09,16.09,16.09,285,11.8967354555089,11.8967354555089,11.8967354555089,11.8967354555089,385.454481790344,0.0,1.0
2018-04-05,15.87,16.04,15.75,16.04,4880,11.7340703343025,11.8597661097802,11.6453439045535,11.8597661097802,6600.06270574341,0.0,1.0
2018-04-06,15.88,15.88,15.88,15.88,100,11.7414642034482,11.7414642034482,11.7414642034482,11.7414642034482,135.247186593103,0.0,1.0
2018-04-09,16.0,16.01,16.0,16.01,3237,11.8301906331972,11.8375845023429,11.8301906331972,11.8375845023429,4377.95143001874,0.0,1.0
2018-04-10,15.8,15.92,15.75,15.92,2146,11.6823132502822,11.7710396800312,11.6453439045535,11.7710396800312,2902.404624288,0.0,1.0
2018-04-11,15.8,15.82,15.8,15.82,735,11.6823132502822,11.6971009885737,11.6823132502822,11.6971009885737,994.066821459309,0.0,1.0
2018-04-12,15.9,16.1,15.9,16.1,702,11.7562519417397,11.9041293246547,11.7562519417397,11.9041293246547,949.435249883584,0.0,1.0
2018-04-13,15.9,15.9,15.9,15.9,2,11.8028333173579,11.8028333173579,11.8028333173579,11.8028333173579,2.69426832904885,0.063,1.0
2018-04-16,15.9,16.06,15.9,16.06,1095,11.8028333173579,11.9216039670923,11.8028333173579,11.9216039670923,1475.11191015425,0.0,1.0
2018-04-17,16.06,16.06,15.95,16.06,3331,11.9216039670923,11.9216039670923,11.8399491453999,11.9216039670923,4487.30390203087,0.0,1.0
2018-04-18,16.92,16.92,16.6,16.6,1303,12.5599962094148,12.5599962094148,12.322454909946,12.322454909946,1755.31581637533,0.0,1.0
2018-04-19,15.94,16.85,15.94,16.85,1529,11.8325259797915,12.508034050156,11.8325259797915,12.508034050156,2059.76813755785,0.0,1.0
2018-04-20,16.21,16.4,16.21,16.35,1514,12.0329514512184,12.173991597778,12.0329514512184,12.136875769736,2039.56112508997,0.0,1.0
2018-04-23,16.5,16.5,16.45,16.47,611,12.248223253862,12.248223253862,12.21110742582,12.2259537570368,823.098974524423,0.0,1.0
2018-04-24,15.86,16.85,15.82,16.5,4380,11.7731406549243,12.508034050156,11.7434479924907,12.248223253862,5900.44764061699,0.0,1.0
2018-04-25,16.69,16.74,16.24,16.24,2502,12.3892634004216,12.4263792284636,12.0552209480436,12.0552209480436,3370.52967964011,0.0,1.0
2018-04-26,16.1,16.6,16.1,16.6,400,11.951296629526,12.322454909946,11.951296629526,12.322454909946,538.853665809767,0.0,1.0
2018-04-27,15.94,16.77,15.94,16.77,325,11.8325259797915,12.4486487252888,11.8325259797915,12.4486487252888,437.818603470439,0.0,1.0
2018-04-30,16.3,16.64,16.3,16.55,1897,12.099759941694,12.3521475723796,12.099759941694,12.285339081904,2555.51351010283,0.0,1.0
2018-05-01,16.37,16.5,16.27,16.5,2012,12.1517221009528,12.248223253862,12.0774904448688,12.248223253862,2710.43393902314,0.0,1.0
2018-05-02,16.33,16.33,16.23,16.23,788,12.1220294385192,12.1220294385192,12.0477977824352,12.0477977824352,1061.54172164524,0.0,1.0
2018-05-03,16.49,16.49,16.49,16.49,204,12.2408000882536,12.2408000882536,12.2408000882536,12.2408000882536,274.815369562982,0.0,1.0
2018-05-04,16.35,16.49,16.01,16.49,3061,12.136875769736,12.2408000882536,11.8844881390503,12.2408000882536,4123.57767760925,0.0,1.0
2018-05-07,16.76,16.76,16.76,16.76,158,12.4412255596804,12.4412255596804,12.4412255596804,12.4412255596804,212.847197994859,0.0,1.0
2018-05-08,16.33,16.33,16.14,16.14,201,12.1220294385192,12.1220294385192,11.9809892919596,11.9809892919596,270.773967069409,0.0,1.0
2018-05-09,16.1,16.3,16.1,16.3,328,11.951296629526,12.099759941694,11.951296629526,12.099759941694,441.860005964009,0.0,1.0
2018-05-10,16.24,16.24,16.07,16.07,3645,12.0552209480436,12.0552209480436,11.9290271327007,11.9290271327007,4910.30402969151,0.0,1.0
2018-05-11,16.04,16.04,15.9,15.95,1467,11.9067576358755,11.9067576358755,11.8028333173579,11.8399491453999,1976.24581935734,0.0,1.0
2018-05-14,15.98,16.24,15.98,16.24,2365,11.9089845855581,12.1027477890778,11.9089845855581,12.1027477890778,3173.4611568673,0.063,1.0
2018-05-15,16.22,16.22,16.03,16.03,1100,12.0878429272686,12.0878429272686,11.9462467400811,11.9462467400811,1476.02844505456,0.0,1.0
2018-05-16,16.22,16.22,16.22,16.22,180,12.0878429272686,12.0878429272686,12.0878429272686,12.0878429272686,241.531927372564,0.0,1.0
2018-05-17,16.23,16.27,16.03,16.27,10148,12.0952953581732,12.1251050817916,11.9462467400811,12.1251050817916,13617.0333276488,0.0,1.0
2018-05-18,16.34,16.41,16.09,16.2,11093,12.1772720981238,12.2294391144561,11.9909613255087,12.0729380654594,14885.0759463548,0.0,1.0
2018-05-21,16.37,16.66,16.36,16.46,49550,12.1996293908376,12.4157498870712,12.192176959933,12.2667012689791,66488.3722295034,0.0,1.0
2018-05-22,15.79,16.5,15.79,16.38,18855,11.7673883983706,12.2965109925975,11.7673883983706,12.2070818217422,25300.4693922761,0.0,1.0
2018-05-23,16.04,16.48,15.8,15.81,39056,11.9536991709857,12.2816061307883,11.7748408292752,11.7822932601798,52407.0608636826,0.0,1.0
2018-05-24,16.06,16.47,15.7916,15.83,9255,11.9686040327949,12.2741536998837,11.7685807873153,11.797198121989,12418.7665990727,0.0,1.0
2018-05-25,15.81,16.06,15.79,15.94,1705,11.7822932601798,11.9686040327949,11.7673883983706,11.8791748619396,2287.84408983457,0.0,1.0
2018-05-29,15.95,16.2,15.86,15.96,39294,11.8866272928442,12.0729380654594,11.8195554147028,11.8940797237489,52726.419745431,0.0,1.0
2018-05-30,15.94,15.98,15.815,15.95,10826,11.8791748619396,11.9089845855581,11.7860194756321,11.8866272928442,14526.8035874188,0.0,1.0
2018-05-31,16.07,16.07,15.95,15.97,4184,11.9760564636995,11.9760564636995,11.8866272928442,11.9015321546535,5614.27546737117,0.0,1.0
2018-06-01,16.04,16.08,16.04,16.08,1452,11.9536991709857,11.9835088946041,11.9536991709857,11.9835088946041,1948.35754747202,0.0,1.0
2018-06-04,16.03,16.13,16.02,16.13,1499,11.9462467400811,12.0207710491271,11.9387943091765,12.0207710491271,2011.42421739708,0.0,1.0
2018-06-05,16.21,16.22,16.08,16.08,8189,12.080390496364,12.0878429272686,11.9835088946041,11.9835088946041,10988.3608514107,0.0,1.0
2018-06-06,16.23,16.31,16.18,16.18,3137,12.0952953581732,12.15491480541,12.0580332036502,12.0580332036502,4209.36475648741,0.0,1.0
2018-06-07,16.3,16.3,16.26,16.26,1617,12.1474623745054,12.1474623745054,12.117652650887,12.117652650887,2169.76181423021,0.0,1.0
2018-06-08,16.28,16.29,16.28,16.29,601,12.1325575126962,12.1400099436008,12.1325575126962,12.1400099436008,806.448268616174,0.0,1.0
2018-06-11,16.27,16.65,16.27,16.31,5862,12.1251050817916,12.4082974561666,12.1251050817916,12.15491480541,7865.88976809985,0.0,1.0
2018-06-12,16.23,16.25,16.23,16.25,612,12.0952953581732,12.1102002199824,12.0952953581732,12.1102002199824,821.208553066718,0.0,1.0
2018-06-13,16.29,16.29,16.25,16.25,5030,12.1400099436008,12.1400099436008,12.1102002199824,12.1102002199824,6749.47552602222,0.0,1.0
2018-06-14,16.38,16.38,16.2,16.2,3575,12.2540321364412,12.2540321364412,12.1193724426342,12.1193724426342,4778.71278188164,0.063,1.0
2018-06-15,16.32,16.32,16.32,16.32,340,12.2091455718389,12.2091455718389,12.2091455718389,12.2091455718389,454.478977857273,0.0,1.0
2018-06-18,16.28,16.28,16.24,16.28,3811,12.1792211954373,12.1792211954373,12.1492968190358,12.1792211954373,5094.17466062963,0.0,1.0
2018-06-19,16.28,16.28,16.27,16.27,2417,12.1792211954373,12.1792211954373,12.1717401013369,12.1717401013369,3230.8108514148,0.0,1.0
2018-06-20,16.28,16.28,16.28,16.28,4,12.1792211954373,12.1792211954373,12.1792211954373,12.1792211954373,5.34681150420323,0.0,1.0
2018-06-21,16.28,16.28,16.28,16.28,3,12.1792211954373,12.1792211954373,12.1792211954373,12.1792211954373,4.01010862815242,0.0,1.0
2018-06-22,16.34,16.34,16.34,16.34,2012,12.2241077600397,12.2241077600397,12.2241077600397,12.2241077600397,2689.44618661421,0.0,1.0
2018-06-25,16.34,16.34,16.34,16.34,8,12.2241077600397,12.2241077600397,12.2241077600397,12.2241077600397,10.6936230084064,0.0,1.0
2018-06-26,16.37,16.38,16.34,16.35,1761,12.2465510423409,12.2540321364412,12.2241077600397,12.2315888541401,2353.93376472546,0.0,1.0
2018-06-27,16.85,16.85,16.37,16.37,8035,12.6056435591597,12.6056435591597,12.2465510423409,12.2465510423409,10740.4076090682,0.0,1.0
2018-06-28,16.78,16.85,16.76,16.85,751,12.5532759004569,12.6056435591597,12.5383137122561,12.6056435591597,1003.86385991415,0.0,1.0
2018-06-29,16.75,16.75,16.75,16.75,1200,12.5308326181557,12.5308326181557,12.5308326181557,12.5308326181557,1604.04345126097,0.0,1.0
2018-07-02,16.81,16.85,16.81,16.85,741,12.5757191827581,12.6056435591597,12.5757191827581,12.6056435591597,990.496831153645,0.0,1.0
2018-07-03,16.81,16.81,16.81,16.81,2,12.5757191827581,12.5757191827581,12.5757191827581,12.5757191827581,2.6734057521016,0.0,1.0
2018-07-05,16.85,16.85,16.809,16.8392,1386,12.6056435591597,12.6056435591597,12.574971073348,12.5975639775312,1852.67018620641,0.0,1.0
2018-07-06,16.81,16.85,16.81,16.85,1210,12.5757191827581,12.6056435591597,12.5757191827581,12.6056435591597,1617.41048002147,0.0,1.0
2018-07-09,16.82,16.82,16.78,16.78,1512,12.5832002768585,12.5832002768585,12.5532759004569,12.5532759004569,2021.09474858881,0.0,1.0
2018-07-10,16.78,16.82,16.78,16.8,778,12.5532759004569,12.5832002768585,12.5532759004569,12.5682380886577,1039.95483756753,0.0,1.0
2018-07-11,16.76,16.78,16.76,16.78,600,12.5383137122561,12.5532759004569,12.5383137122561,12.5532759004569,802.021725630484,0.0,1.0
2018-07-12,16.76,16.76,16.76,16.76,1,12.5383137122561,12.5383137122561,12.5383137122561,12.5383137122561,1.33670287605081,0.0,1.0
2018-07-13,16.72,16.72,16.72,16.72,320,12.555520228687,12.555520228687,12.555520228687,12.555520228687,426.139252101665,0.063,1.0
2018-07-16,16.77,16.77,16.69,16.71,1156,12.5930666408542,12.5930666408542,12.5329923813868,12.5480109462536,1539.42804821725,0.0,1.0
2018-07-17,16.78,16.78,16.77,16.77,1447,12.6005759232876,12.6005759232876,12.5930666408542,12.5930666408542,1926.94843059721,0.0,1.0
2018-07-18,16.77,16.77,16.77,16.77,300,12.5930666408542,12.5930666408542,12.5930666408542,12.5930666408542,399.505548845308,0.0,1.0
2018-07-19,16.77,16.77,16.77,16.77,95,12.5930666408542,12.5930666408542,12.5930666408542,12.5930666408542,126.510090467681,0.0,1.0
2018-07-20,17.0,17.04,16.95,17.0,3218,12.7657801368229,12.7958172665566,12.7282337246558,12.7657801368229,4285.36285394737,0.0,1.0
2018-07-23,17.0,17.0,17.0,17.0,2,12.7657801368229,12.7657801368229,12.7657801368229,12.7657801368229,2.66337032563541,0.0,1.0
2018-07-24,16.95,16.99,16.95,16.99,505,12.7282337246558,12.7582708543895,12.7282337246558,12.7582708543895,672.501007222938,0.0,1.0
2018-07-25,16.96,16.96,16.96,16.96,1315,12.7357430070892,12.7357430070892,12.7357430070892,12.7357430070892,1751.16598910528,0.0,1.0
2018-07-26,16.47,16.95,16.47,16.94,12660,12.3677881678514,12.7282337246558,12.3677881678514,12.7207244422224,16859.1341612721,0.0,1.0
2018-07-27,16.68,16.7,16.66,16.68,1363,12.5254830989533,12.5405016638202,12.5104645340865,12.5254830989533,1815.08687692053,0.0,1.0
2018-07-30,16.58,16.66,16.58,16.66,1015,12.4503902746191,12.5104645340865,12.4503902746191,12.5104645340865,1351.66044025996,0.0,1.0
2018-07-31,16.58,16.58,16.58,16.58,23,12.4503902746191,12.4503902746191,12.4503902746191,12.4503902746191,30.628758744807,0.0,1.0
2018-08-01,16.87,16.87,16.87,16.87,299,12.6681594651884,12.6681594651884,12.6681594651884,12.6681594651884,398.173863682492,0.0,1.0
2018-08-02,16.77,16.88,16.77,16.88,1035,12.5930666408542,12.6756687476218,12.5930666408542,12.6756687476218,1378.29414351631,0.0,1.0
2018-08-03,16.76,16.76,16.76,16.76,315,12.5855573584207,12.5855573584207,12.5855573584207,12.5855573584207,419.480826287576,0.0,1.0
2018-08-06,16.71,16.73,16.71,16.73,1138,12.5480109462536,12.5630295111205,12.5480109462536,12.5630295111205,1515.45771528654,0.0,1.0
2018-08-07,16.71,16.71,16.71,16.71,4,12.5480109462536,12.5480109462536,12.5480109462536,12.5480109462536,5.3267406512708,0.0,1.0
2018-08-08,16.71,16.71,16.71,16.71,0,12.5480109462536,12.5480109462536,12.5480109462536,12.5480109462536,0,0.0,1.0
2018-08-09,16.71,16.8,16.71,16.8,3332,12.5480109462536,12.6155944881544,12.5480109462536,12.6155944881544,4437.17496250857,0.0,1.0
2018-08-10,16.71,16.71,16.71,16.71,493,12.5480109462536,12.5480109462536,12.5480109462536,12.5480109462536,656.520785269126,0.0,1.0
2018-08-13,16.73,16.73,16.73,16.73,716,12.5630295111205,12.5630295111205,12.5630295111205,12.5630295111205,953.486576577469,0.0,1.0
2018-08-14,16.64,16.653,16.64,16.64,1862,12.5427544485502,12.5525534754631,12.5427544485502,12.5427544485502,2470.2452820147,0.063,1.0
2018-08-15,16.64,16.64,16.64,16.64,0,12.5427544485502,12.5427544485502,12.5427544485502,12.5427544485502,0,0.0,1.0
2018-08-16,16.61,16.64,16.58,16.64,1799,12.5201413095204,12.5427544485502,12.4975281704905,12.5427544485502,2386.66555442773,0.0,1.0
2018-08-17,16.53,16.53,16.53,16.53,189,12.4598396054408,12.4598396054408,12.4598396054408,12.4598396054408,250.73918276089,0.0,1.0
2018-08-20,16.52,16.52,16.52,16.52,107,12.4523018924309,12.4523018924309,12.4523018924309,12.4523018924309,141.952870663572,0.0,1.0
2018-08-21,16.54,16.54,16.52,16.52,646,12.4673773184507,12.4673773184507,12.4523018924309,12.4523018924309,857.023873352041,0.0,1.0
2018-08-22,16.54,16.54,16.54,16.54,0,12.4673773184507,12.4673773184507,12.4673773184507,12.4673773184507,0,0.0,1.0
2018-08-23,16.54,16.54,16.54,16.54,0,12.4673773184507,12.4673773184507,12.4673773184507,12.4673773184507,0,0.0,1.0
2018-08-24,16.54,16.54,16.54,16.54,0,12.4673773184507,12.4673773184507,12.4673773184507,12.4673773184507,0,0.0,1.0
2018-08-27,16.76,16.76,16.59,16.59,5500,12.6332070046696,12.6332070046696,12.5050658835005,12.5050658835005,7296.64288457615,0.0,1.0
2018-08-28,16.66,16.72,16.52,16.71,14900,12.5578298745701,12.6030561526298,12.4523018924309,12.5955184396198,19767.2689054882,0.0,1.0
2018-08-29,16.3,16.7,16.3,16.7,5901,12.286472206212,12.5879807266099,12.286472206212,12.5879807266099,7828.63448397894,0.0,1.0
2018-08-30,16.51,16.58,16.25,16.25,4500,12.4447641794209,12.4975281704905,12.2487836411623,12.2487836411623,5969.98054192596,0.0,1.0
2018-08-31,16.56,16.58,16.56,16.56,2549,12.4824527444706,12.4975281704905,12.4824527444706,12.4824527444706,3381.6623114154,0.0,1.0
2018-09-04,16.4,17.04,16.35,17.04,2426,12.3618493363115,12.844262968948,12.3241607712618,12.844262968948,3218.48284326942,0.0,1.0
2018-09-05,16.55,16.55,16.45,16.45,973,12.4749150314607,12.4749150314607,12.3995379013612,12.3995379013612,1290.84245939866,0.0,1.0
2018-09-06,16.61,16.63,16.61,16.63,1599,12.5201413095204,12.5352167355403,12.5201413095204,12.5352167355403,2121.33308589769,0.0,1.0
2018-09-07,16.68,16.68,16.68,16.68,1277,12.57290530059,12.57290530059,12.57290530059,12.57290530059,1694.14781156432,0.0,1.0
2018-09-10,16.68,16.68,16.68,16.68,8,12.57290530059,12.57290530059,12.57290530059,12.57290530059,10.6132987412017,0.0,1.0
2018-09-11,16.63,16.7,16.5475,16.7,3718,12.5352167355403,12.5879807266099,12.4730306032082,12.5879807266099,4932.53058997348,0.0,1.0
2018-09-12,16.61,16.63,16.6,16.63,1216,12.5201413095204,12.5352167355403,12.5126035965104,12.5352167355403,1613.22140866266,0.0,1.0
2018-09-13,16.5,16.5,16.5,16.5,452,12.4847140583736,12.4847140583736,12.4847140583736,12.4847140583736,597.370509659199,0.063,1.0
2018-09-14,17.04,17.04,17.04,17.04,487,12.893304700284,12.893304700284,12.893304700284,12.893304700284,643.627075672633,0.0,1.0
2018-09-17,16.9,17.0,16.9,17.0,2100,12.7873737931221,12.8630387268092,12.7873737931221,12.8630387268092,2775.393960806,0.0,1.0
2018-09-18,17.0,17.05,16.95,17.05,2443,12.8630387268092,12.9008711936527,12.8252062599656,12.9008711936527,3228.70830773765,0.0,1.0
2018-09-19,16.96,17.02,16.96,17.0,500,12.8327727533343,12.8781717135466,12.8327727533343,12.8630387268092,660.808085906194,0.0,1.0
2018-09-20,16.94,16.94,16.94,16.94,102,12.8176397665969,12.8176397665969,12.8176397665969,12.8176397665969,134.804849524863,0.0,1.0
2018-09-21,16.94,16.96,16.85,16.94,9223,12.8176397665969,12.8327727533343,12.7495413262785,12.8176397665969,12189.2659526256,0.0,1.0
2018-09-24,17.0,17.05,16.83,16.83,4305,12.8630387268092,12.9008711936527,12.7344083395411,12.7344083395411,5689.55761965231,0.0,1.0
2018-09-25,17.0,17.0,17.0,17.0,0,12.8630387268092,12.8630387268092,12.8630387268092,12.8630387268092,0,0.0,1.0
2018-09-26,17.0,17.0,17.0,17.0,0,12.8630387268092,12.8630387268092,12.8630387268092,12.8630387268092,0,0.0,1.0
2018-09-27,17.85,18.23,16.76,17.05,10100,13.5061906631496,13.7937174111607,12.6814428859601,12.9008711936527,13348.3233353051,0.0,1.0
2018-09-28,17.38,17.81,17.12,17.3,18600,13.1505654748202,13.4759246896748,12.9538366472337,13.0900335278705,24582.0607957104,0.0,1.0
2018-10-01,17.38,17.8,17.3,17.8,7162,13.1505654748202,13.4683581963061,13.0900335278705,13.4683581963061,9465.4150225203,0.0,1.0
2018-10-02,17.28,17.28,17.24,17.24,2766,13.0749005411331,13.0749005411331,13.0446345676582,13.0446345676582,3655.59033123306,0.0,1.0
2018-10-03,17.21,17.3,17.18,17.25,3406,13.0219350875521,13.0900335278705,12.999235607446,13.052201061027,4501.42468119299,0.0,1.0
2018-10-04,17.0,17.3,17.0,17.3,1220,12.8630387268092,13.0900335278705,12.8630387268092,13.0900335278705,1612.37172961111,0.0,1.0
2018-10-05,17.12,17.29,17.12,17.29,1294,12.9538366472337,13.0824670345018,12.9538366472337,13.0824670345018,1710.17132632523,0.0,1.0
2018-10-08,17.15,17.15,17.15,17.15,177,12.9765361273398,12.9765361273398,12.9765361273398,12.9765361273398,233.926062410793,0.0,1.0
2018-10-09,17.01,17.01,17.01,17.01,100,12.8706052201779,12.8706052201779,12.8706052201779,12.8706052201779,132.161617181238,0.0,1.0
2018-10-10,17.01,17.01,17.01,17.01,184,12.8706052201779,12.8706052201779,12.8706052201779,12.8706052201779,243.177375613479,0.0,1.0
2018-10-11,16.5,17.01,16.5,17.01,2251,12.4847140583736,12.8706052201779,12.4847140583736,12.8706052201779,2974.95800274968,0.0,1.0
2018-10-12,16.64,16.66,16.45,16.45,4865,12.6383138737585,12.6535041548567,12.4940062033249,12.4940062033249,6405.41141869309,0.063,1.0
2018-10-15,17.09,17.1,16.67,16.7,19620,12.9800951984695,12.9876903390186,12.6610992954059,12.6838847170533,25832.3066875146,0.0,1.0
2018-10-16,17.11,17.11,17.04,17.05,1464,12.9952854795677,12.9952854795677,12.9421194957238,12.9497146362729,1927.54826659131,0.0,1.0
2018-10-17,17.18,17.2,17.12,17.15,3650,13.0484514634117,13.0636417445099,13.0028806201169,13.0256660417643,4805.70435318187,0.0,1.0
2018-10-18,17.46,17.52,17.26,17.26,5595,13.2611153987874,13.3066862420822,13.1092125878047,13.1092125878047,7366.5522893295,0.0,1.0
2018-10-19,19.75,20.25,17.65,17.65,8561,15.000402584539,15.3801596119957,13.405423069221,13.405423069221,11271.6808130384,0.0,1.0
2018-10-22,19.0,19.35,18.95,19.25,4884,14.430767043354,14.6965969625737,14.3927913406083,14.6206455570823,6430.42741395625,0.0,1.0
2018-10-23,18.93,19.04,18.93,19.0,1999,14.3776010595101,14.4611476055505,14.3776010595101,14.430767043354,2631.9460279481,0.0,1.0
2018-10-24,19.0,19.0,18.99,19.0,1169,14.430767043354,14.430767043354,14.4231719028049,14.430767043354,1539.14202434784,0.0,1.0
2018-10-25,19.15,20.0,19.02,19.11,16362,14.544694151591,15.1902810982674,14.4459573244523,14.5143135893945,21542.7218155512,0.0,1.0
2018-10-26,18.98,19.75,18.98,19.75,2761,14.4155767622557,15.000402584539,14.4155767622557,15.000402584539,3635.21910113294,0.0,1.0
2018-10-29,18.73,18.95,18.73,18.95,1358,14.2256982485274,14.3927913406083,14.2256982485274,14.3927913406083,1787.98534564959,0.0,1.0
2018-10-30,18.3,18.66,18.3,18.66,2133,13.8991072049146,14.1725322646835,13.8991072049146,14.1725322646835,2808.37462611972,0.0,1.0
2018-10-31,17.83,18.3,17.83,18.3,2627,13.5421355991054,13.8991072049146,13.5421355991054,13.8991072049146,3458.79050296131,0.0,1.0
2018-11-01,17.75,18.17,17.75,18.17,498,13.4813744747123,13.8003703777759,13.4813744747123,13.8003703777759,655.682402160158,0.0,1.0
2018-11-02,17.9,17.9,17.9,17.9,193,13.5953015829493,13.5953015829493,13.5953015829493,13.5953015829493,254.109846620302,0.0,1.0
2018-11-05,17.74,18.0,17.74,18.0,2675,13.4737793341632,13.6712529884406,13.4737793341632,13.6712529884406,3521.98880678397,0.0,1.0
2018-11-06,17.8,17.83,17.73,17.74,1105,13.519350177458,13.5421355991054,13.466184193614,13.4737793341632,1454.87761925095,0.0,1.0
2018-11-07,17.5,17.85,17.5,17.85,1959,13.291495960984,13.5573258802036,13.291495960984,13.5573258802036,2579.28077476254,0.0,1.0
2018-11-08,16.9,17.3,16.9,17.3,1788,12.8357875280359,13.1395931500013,12.8357875280359,13.1395931500013,2354.13681739431,0.0,1.0
2018-11-09,16.6,17.05,16.6,17.05,1849,12.6079333115619,12.9497146362729,12.6079333115619,12.9497146362729,2434.45132850228,0.0,1.0
2018-11-12,16.54,16.64,16.54,16.55,4058,12.5623624682671,12.6383138737585,12.5623624682671,12.5699576088163,5342.88993567455,0.0,1.0
2018-11-13,16.55,16.73,16.55,16.73,991,12.5699576088163,12.7066701387007,12.5699576088163,12.7066701387007,1304.78164767212,0.0,1.0
2018-11-14,16.9,16.95,16.9,16.95,803,12.8836369134955,12.9217541824703,12.8836369134955,12.9217541824703,1053.3283490615,0.063,1.0
2018-11-15,16.85,17.1,16.85,16.93,4406,12.8455196445206,13.0361059893948,12.8455196445206,12.9065072748804,5779.5326350747,0.0,1.0
2018-11-16,16.97,16.97,16.97,16.97,752,12.9370010900602,12.9370010900602,12.9370010900602,12.9370010900602,986.429537352742,0.0,1.0
2018-11-19,17.3,18.7,16.98,17.0,4612,13.1885750652942,14.2558585965897,12.9446245438552,12.9598714514452,6049.75136472184,0.0,1.0
2018-11-20,17.63,18.19,17.2,18.19,5857,13.4401490405281,13.8670624530463,13.1123405273445,13.8670624530463,7682.8694152593,0.0,1.0
2018-11-21,17.1,17.1,17.1,17.1,279,13.0361059893948,13.0361059893948,13.0361059893948,13.0361059893948,365.975852289115,0.0,1.0
2018-11-23,17.1,17.1,17.1,17.1,7,13.0361059893948,13.0361059893948,13.0361059893948,13.0361059893948,9.18218984237923,0.0,1.0
2018-11-26,17.02,17.23,17.0,17.23,1807,12.9751183590351,13.1352108887294,12.9598714514452,13.1352108887294,2370.31672073989,0.0,1.0
2018-11-27,16.68,17.1,16.6,17.1,3367,12.7159209300062,13.0361059893948,12.6549332996464,13.0361059893948,4416.6333141844,0.0,1.0
2018-11-28,16.6,16.68,16.46,16.68,6502,12.6549332996464,12.7159209300062,12.5482049465169,12.7159209300062,8528.94262216426,0.0,1.0
2018-11-29,15.95,16.84,15.08,16.38,15609,12.1594088029735,12.8378961907257,11.4961683228113,12.4872173161572,20474.9716070997,0.0,1.0
2018-11-30,15.85,15.95,15.65,15.95,1387,12.0831742650239,12.1594088029735,11.9307051891245,12.1594088029735,1819.38533019713,0.0,1.0
2018-12-03,15.99,16.04,15.89,16.04,3855,12.1899026181534,12.2280198871282,12.1136680802037,12.2280198871282,5056.76312033884,0.0,1.0
2018-12-04,15.6,15.8,15.6,15.76,14747,11.8925879201497,12.045056996049,11.8925879201497,12.0145631808692,19344.2505150808,0.0,1.0
2018-12-06,15.74,15.82,15.6,15.82,10408,11.9993162732792,12.060303903639,11.8925879201497,12.060303903639,13652.6045542119,0.0,1.0
2018-12-07,15.66,15.72,15.63,15.63,2479,11.9383286429195,11.9840693656893,11.9154582815346,11.9154582815346,3251.80694560829,0.0,1.0
2018-12-10,15.72,15.75,15.63,15.63,13442,11.9840693656893,12.0069397270742,11.9154582815346,11.9154582815346,17632.4279801802,0.0,1.0
2018-12-11,15.78,15.78,15.64,15.69,800,12.0298100884591,12.0298100884591,11.9230817353295,11.9611990043044,1049.39312484334,0.0,1.0
2018-12-12,15.73,15.78,15.73,15.78,4,12.0324782972873,12.0707252085947,12.0324782972873,12.0707252085947,5.22918042696035,0.0535,1.0
2018-12-13,15.05,15.97,15.05,15.97,27334,11.5123203035076,12.2160634715625,11.5123203035076,12.2160634715625,35733.6044476335,0.0,1.0
2018-12-14,14.14,15.15,13.53,15.15,23818,10.8162265177141,11.5888141261223,10.3496141997646,11.5888141261223,31137.1548523354,0.0,1.0
2018-12-17,15.13,15.15,14.26,14.26,39645,11.5735153615993,11.5888141261223,10.9080191048517,10.9080191048517,51827.7145067108,0.0,1.0
2018-12-18,15.33,15.33,15.0,15.0,2201,11.7265030068287,11.7265030068287,11.4740733922002,11.4740733922002,2877.35652993492,0.0,1.0
2018-12-19,15.48,15.48,14.9978,15.31,9034,11.8412437407507,11.8412437407507,11.4723905281027,11.7112042423057,11810.1039942899,0.0,1.0
2018-12-20,15.35,15.5,15.35,15.48,12139,11.7418017713516,11.8565425052736,11.7418017713516,11.8412437407507,15869.2553007179,0.0,1.0
2018-12-21,15.19,15.23,15.19,15.23,3362,11.6194116551681,11.650009184214,11.6194116551681,11.650009184214,4395.12614886017,0.0,1.0
2018-12-24,15.41,15.41,15.41,15.41,670,11.7876980649204,11.7876980649204,11.7876980649204,11.7876980649204,875.887721515857,0.0,1.0
2018-12-26,15.5,15.5,15.3,15.37,6223,11.8565425052736,11.8565425052736,11.7035548600443,11.7571005358745,8135.29744924355,0.0,1.0
2018-12-27,15.24,15.78,15.24,15.78,7422,11.6576585664755,12.0707252085947,11.6576585664755,12.0707252085947,9702.74428222488,0.0,1.0
2018-12-28,15.5,15.5,15.3901,15.3901,8399,11.8565425052736,11.8565425052736,11.7724757942201,11.7724757942201,10979.97160151,0.0,1.0
2018-12-31,15.4045,15.4045,15.36,15.36,1724,11.7834909046766,11.7834909046766,11.7494511536131,11.7494511536131,2253.7767640199,0.0,1.0
2019-01-02,15.75,15.75,15.4104,15.4132,10995,12.0477770618103,12.0477770618103,11.7880040402108,11.7901458672441,14373.7096986072,0.0,1.0
2019-01-03,15.45,15.67,15.26,15.67,7167,11.8182955939663,11.9865820037185,11.6729573309984,11.9865820037185,9369.38403000616,0.0,1.0
2019-01-04,15.37,15.53,15.26,15.53,3083,11.7571005358745,11.879490652058,11.6729573309984,11.879490652058,4030.39081407969,0.0,1.0
2019-01-07,15.52,15.65,15.3,15.53,13037,11.8718412697965,11.9712832391956,11.7035548600443,11.879490652058,17043.2063065705,0.0,1.0
2019-01-08,15.52,15.52,15.4,15.4,3330,11.8718412697965,11.8718412697965,11.7800486826589,11.7800486826589,4353.29270544449,0.0,1.0
2019-01-09,15.51,15.52,15.29,15.51,2833,11.8641918875351,11.8718412697965,11.6959054777828,11.8641918875351,3703.56703739465,0.0,1.0
2019-01-10,15.42,15.47,15.34,15.34,4068,11.7953474471819,11.8335943584892,11.7341523890901,11.7341523890901,5318.07649421865,0.0,1.0
2019-01-11,15.49,15.49,15.4,15.4,1954,11.8488931230121,11.8488931230121,11.7800486826589,11.7800486826589,2554.45463857013,0.0,1.0
2019-01-14,15.48,15.49,15.48,15.49,974,11.8821679358495,11.8898437549295,11.8821679358495,11.8898437549295,1268.91995479292,0.0535,1.0
2019-01-15,15.4,15.48,15.4,15.44,4910,11.8207613832095,11.8821679358495,11.8207613832095,11.8514646595295,6396.71147642012,0.0,1.0
2019-01-16,15.37,15.37,15.37,15.37,502,11.7977339259694,11.7977339259694,11.7977339259694,11.7977339259694,654.001865817296,0.0,1.0
2019-01-17,15.27,15.27,15.27,15.27,107,11.7209757351694,11.7209757351694,11.7209757351694,11.7209757351694,139.398804068626,0.0,1.0
2019-01-18,15.43,15.45,15.16,15.37,8465,11.8437888404495,11.8591404786095,11.6365417252893,11.7977339259694,11028.1390321581,0.0,1.0
2019-01-22,15.4157,15.4403,15.341,15.341,2056,11.8328124191651,11.8516949341019,11.7754740506374,11.7754740506374,2678.54150621584,0.0,1.0
2019-01-23,15.41,15.43,15.41,15.43,400,11.8284372022895,11.8437888404495,11.8284372022895,11.8437888404495,521.117024555611,0.0,1.0
2019-01-24,15.31,15.32,15.22,15.23,1265,11.7516790114894,11.7593548305694,11.6825966397693,11.6902724588494,1648.03259015713,0.0,1.0
2019-01-25,15.41,15.41,15.41,15.41,520,11.8284372022895,11.8284372022895,11.8284372022895,11.8284372022895,677.452131922294,0.0,1.0
2019-01-28,15.39,15.41,15.39,15.41,394,11.8130855641294,11.8284372022895,11.8130855641294,11.8284372022895,513.300269187281,0.0,1.0
2019-01-29,15.49,15.49,15.4,15.4,1869,11.8898437549295,11.8898437549295,11.8207613832095,11.8207613832095,2434.9192972361,0.0,1.0
2019-01-30,15.42,15.5,15.27,15.5,3833,11.8361130213695,11.8975195740095,11.7209757351694,11.8975195740095,4993.60388780415,0.0,1.0
2019-01-31,15.28,15.5,15.18,15.45,18374,11.7286515542494,11.8975195740095,11.6518933634493,11.8591404786095,23937.510522962,0.0,1.0
2019-02-01,15.14,15.39,15.14,15.34,10855,11.6211900871293,11.8130855641294,11.6211900871293,11.7747064687294,14141.8132538779,0.0,1.0
2019-02-04,15.25,15.25,15.14,15.14,1353,11.7056240970094,11.7056240970094,11.6211900871293,11.6211900871293,1762.67833555935,0.0,1.0
2019-02-05,15.47,15.5,15.14,15.27,7905,11.8744921167695,11.8975195740095,11.6211900871293,11.7209757351694,10298.5751977803,0.0,1.0
2019-02-06,15.44,15.5,15.44,15.5,1282,11.8514646595295,11.8975195740095,11.8514646595295,11.8975195740095,1670.18006370074,0.0,1.0
2019-02-07,15.53,15.53,15.49,15.52,1989,11.9205470312495,11.9205470312495,11.8898437549295,11.9128712121695,2591.25440460279,0.0,1.0
2019-02-08,15.53,15.53,15.53,15.53,3,11.9205470312495,11.9205470312495,11.9205470312495,11.9205470312495,3.90837768416711,0.0,1.0
2019-02-11,15.53,15.53,15.53,15.53,7,11.9205470312495,11.9205470312495,11.9205470312495,11.9205470312495,9.11954792972325,0.0,1.0
2019-02-12,15.57,16.42,15.25,15.43,14762,11.9512503075696,12.6036949293701,11.7056240970094,11.8437888404495,19231.8237912248,0.0,1.0
2019-02-13,15.71,15.75,15.71,15.71,1314,12.0587117746896,12.0894150510097,12.0587117746896,12.0587117746896,1711.86942566519,0.0,1.0
2019-02-14,15.71,15.71,15.71,15.71,2,12.0997774067677,12.0997774067677,12.0997774067677,12.0997774067677,2.59674198489189,0.0535,1.0
2019-02-15,15.58,15.73,15.58,15.73,457,11.9996519412756,12.1151813245357,11.9996519412756,12.1151813245357,593.3555435478,0.0,1.0
2019-02-19,16.0399,16.0399,15.84,15.84,1889,12.3538650303509,12.3538650303509,12.1999028722597,12.1999028722597,2452.6228047304,0.0,1.0
2019-02-20,16.11,16.11,16.04,16.04,4019,12.4078557621278,12.4078557621278,12.3539420499398,12.3539420499398,5218.15301864025,0.0,1.0
2019-02-21,16.0275,16.0275,16.0275,16.0275,447,12.3443146013348,12.3443146013348,12.3443146013348,12.3443146013348,580.371833623336,0.0,1.0
2019-02-22,15.876,15.876,15.7,15.7,2069,12.2276299242421,12.2276299242421,12.0920754478837,12.0920754478837,2686.32958337067,0.0,1.0
2019-02-25,15.8773,15.8773,15.8288,15.85,2842,12.228631178897,12.228631178897,12.1912766783096,12.2076048311437,3689.97036053139,0.0,1.0
2019-02-26,15.9,15.9,15.9,15.9,955,12.2461146255637,12.2461146255637,12.2461146255637,12.2461146255637,1239.94429778588,0.0,1.0
2019-02-27,16.0,16.0,15.9,15.9,787,12.3231342144037,12.3231342144037,12.2461146255637,12.2461146255637,1021.81797105496,0.0,1.0
2019-02-28,16.0,16.2,16.0,16.2,779,12.3231342144037,12.4771733920838,12.3231342144037,12.4771733920838,1011.4310031154,0.0,1.0
2019-03-01,15.92,16.2,15.92,16.2,2334,12.2615185433317,12.4771733920838,12.2615185433317,12.4771733920838,3030.39789636885,0.0,1.0
2019-03-04,15.97,15.97,15.9,15.9,2101,12.3000283377517,12.3000283377517,12.2461146255637,12.2461146255637,2727.87745512894,0.0,1.0
2019-03-05,15.9,15.9,15.9,15.9,195,12.2461146255637,12.2461146255637,12.2461146255637,12.2461146255637,253.18234352696,0.0,1.0
2019-03-06,16.09,16.16,16.09,16.16,1403,12.3924518443598,12.4463655565478,12.3924518443598,12.4463655565478,1821.61450240166,0.0,1.0
2019-03-07,16.57,16.73,16.57,16.73,6912,12.7621458707919,12.8853772129359,12.7621458707919,12.8853772129359,8974.34029978637,0.0,1.0
2019-03-08,16.52,16.52,16.5,16.5,201,12.7236360763719,12.7236360763719,12.7082321586039,12.7082321586039,260.972569481635,0.0,1.0
2019-03-11,16.47,16.5,16.28,16.35,2592,12.6851262819519,12.7082321586039,12.5387890631558,12.5927027753438,3365.37761241988,0.0,1.0
2019-03-12,16.47,16.47,16.47,16.47,1392,12.6851262819519,12.6851262819519,12.6851262819519,12.6851262819519,1807.33242148475,0.0,1.0
2019-03-13,16.47,16.47,16.42,16.42,525,12.6851262819519,12.6851262819519,12.6466164875318,12.6466164875318,681.64477103412,0.0,1.0
2019-03-14,16.47,16.47,16.47,16.47,0,12.7263317619813,12.7263317619813,12.7263317619813,12.7263317619813,0,0.0535,1.0
2019-03-15,16.09,16.4,16.09,16.4,728,12.4327066211462,12.6722429202485,12.4327066211462,12.6722429202485,942.153656234197,0.0,1.0
2019-03-18,16.2,16.37,16.03,16.3,1779,12.5177033724406,12.6490619880773,12.3863447568039,12.5949731463445,2302.3232890668,0.0,1.0
2019-03-19,16.2,16.2,16.2,16.2,182,12.5177033724406,12.5177033724406,12.5177033724406,12.5177033724406,235.538414058548,0.0,1.0
2019-03-20,16.21,16.21,16.21,16.21,1581,12.525430349831,12.525430349831,12.525430349831,12.525430349831,2046.07820124486,0.0,1.0
2019-03-21,16.26,16.35,16.26,16.27,1966,12.564065236783,12.6336080332965,12.564065236783,12.5717922141734,2544.3325386764,0.0,1.0
2019-03-22,16.12,16.22,15.96,16.22,10487,12.4558875533174,12.5331573272214,12.3322559150711,12.5331573272214,13571.9304847912,0.0,1.0
2019-03-25,16.05,16.05,16.05,16.05,178,12.4017987115847,12.4017987115847,12.4017987115847,12.4017987115847,230.3617456177,0.0,1.0
2019-03-26,16.0,16.0,16.0,16.0,259,12.3631638246327,12.3631638246327,12.3631638246327,12.3631638246327,335.189281544857,0.0,1.0
2019-03-27,16.1,16.1,16.1,16.1,600,12.4404335985366,12.4404335985366,12.4404335985366,12.4404335985366,776.500266127085,0.0,1.0
2019-03-28,15.99,16.19,15.99,16.09,1418,12.3554368472423,12.5099763950502,12.3554368472423,12.4327066211462,1835.12896228034,0.0,1.0
2019-03-29,16.14,16.14,16.14,16.14,517,12.4713415080982,12.4713415080982,12.4713415080982,12.4713415080982,669.084395979504,0.0,1.0
2019-04-01,16.24,16.32,16.15,16.32,1339,12.5486112820022,12.6104271011253,12.4790684854886,12.6104271011253,1732.8897605736,0.0,1.0
2019-04-02,16.16,16.16,16.16,16.16,237,12.486795462879,12.486795462879,12.486795462879,12.486795462879,306.717605120198,0.0,1.0
2019-04-03,16.11,16.2,16.11,16.2,3106,12.448160575927,12.5177033724406,12.448160575927,12.5177033724406,4019.68304431788,0.0,1.0
2019-04-04,16.21,16.33,16.21,16.33,436,12.525430349831,12.6181540785157,12.525430349831,12.6181540785157,564.256860052346,0.0,1.0
2019-04-05,16.13,16.2,16.01,16.2,4375,12.4636145307078,12.5177033724406,12.3708908020231,12.5177033724406,5661.98110717666,0.0,1.0
2019-04-08,16.12,16.12,16.07,16.07,770,12.4558875533174,12.4558875533174,12.4172526663655,12.4172526663655,996.508674863092,0.0,1.0
2019-04-09,15.72,16.1,15.16,16.1,8191,12.1468084577016,12.4404335985366,11.7140977238395,12.4404335985366,10600.5227997449,0.0,1.0
2019-04-10,15.99,15.99,15.95,15.95,676,12.3554368472423,12.3554368472423,12.3245289376807,12.3245289376807,874.856966503179,0.0,1.0
2019-04-11,15.99,15.99,15.99,15.99,76,12.3554368472423,12.3554368472423,12.3554368472423,12.3554368472423,98.356700376097,0.0,1.0
2019-04-12,15.93,15.93,15.93,15.93,1028,12.3504143119385,12.3504143119385,12.3504143119385,12.3504143119385,1325.950659337,0.0535,1.0
2019-04-15,16.11,16.11,15.98,16.05,1668,12.4899670160282,12.4899670160282,12.3891789519634,12.4434494479983,2151.44523324331,0.0,1.0
2019-04-16,16.1214,16.1214,16.1214,16.1214,541,12.4988053539539,12.4988053539539,12.4988053539539,12.4988053539539,697.800882005172,0.0,1.0
2019-04-17,16.21,16.21,16.09,16.09,3092,12.5674962960781,12.5674962960781,12.4744611600183,12.4744611600183,3988.17066018481,0.0,1.0
2019-04-18,16.22,16.22,16.15,16.15,2911,12.575249224083,12.575249224083,12.5209787280482,12.5209787280482,3754.71047600196,0.0,1.0
2019-04-22,16.11,16.29,16.11,16.29,1623,12.4899670160282,12.6295197201179,12.4899670160282,12.6295197201179,2093.40264601552,0.0,1.0
2019-04-23,16.11,16.25,15.97,16.25,5869,12.4899670160282,12.598508008098,12.3814260239585,12.598508008098,7570.04320977516,0.0,1.0
2019-04-24,15.8,16.12,15.75,16.12,3058,12.2496262478737,12.4977199440332,12.2108616078488,12.4977199440332,3944.31626094607,0.0,1.0
2019-04-25,15.94,15.95,15.8,15.95,8984,12.3581672399435,12.3659201679485,12.2496262478737,12.3659201679485,11587.8800812097,0.0,1.0
2019-04-26,15.94,15.94,15.94,15.94,28,12.3581672399435,12.3581672399435,12.3581672399435,12.3581672399435,36.1153876084008,0.0,1.0
2019-04-29,16.33,16.33,15.82,16.03,8852,12.6605314321379,12.6605314321379,12.2651321038837,12.4279435919884,11417.6218253415,0.0,1.0
2019-04-30,16.32,16.32,16.32,16.32,170,12.6527785041329,12.6527785041329,12.6527785041329,12.6527785041329,219.271996193861,0.0,1.0
2019-05-01,16.31,16.33,16.31,16.33,610,12.6450255761279,12.6605314321379,12.6450255761279,12.6605314321379,786.799515754445,0.0,1.0
2019-05-02,16.32,16.33,16.32,16.33,408,12.6527785041329,12.6605314321379,12.6527785041329,12.6605314321379,526.252790865267,0.0,1.0
2019-05-03,16.3272,16.33,16.3201,16.3201,2249,12.6583606122965,12.6605314321379,12.6528560334129,12.6528560334129,2900.83952611761,0.0,1.0
2019-05-06,16.34,16.34,16.33,16.33,1623,12.6682843601429,12.6682843601429,12.6605314321379,12.6605314321379,2093.40264601551,0.0,1.0
2019-05-07,16.34,16.34,16.34,16.34,14,12.6682843601429,12.6682843601429,12.6682843601429,12.6682843601429,18.0576938042003,0.0,1.0
2019-05-08,16.34,16.34,16.34,16.34,7,12.6682843601429,12.6682843601429,12.6682843601429,12.6682843601429,9.02884690210015,0.0,1.0
2019-05-09,16.39,16.42,16.31,16.35,3940,12.7070490001678,12.7303077841827,12.6450255761279,12.6760372881478,5081.95097061066,0.0,1.0
2019-05-10,16.42,16.42,16.32,16.39,5469,12.7303077841827,12.7303077841827,12.6527785041329,12.7070490001678,7054.10910108371,0.0,1.0
2019-05-13,16.47,16.55,16.47,16.55,859,12.7690724242076,12.8310958482475,12.7690724242076,12.8310958482475,1107.96849841487,0.0,1.0
2019-05-14,16.42,16.47,16.42,16.47,29,12.7717859490094,12.8106768928249,12.7717859490094,12.8106768928249,37.2837441765091,0.0535,1.0
2019-05-15,16.53,16.53,16.42,16.42,1850,12.8573460254035,12.8573460254035,12.7717859490094,12.7717859490094,2378.4457491911,0.0,1.0
2019-05-16,16.42,16.5,16.4,16.5,3236,12.7717859490094,12.8340114591142,12.7562295714832,12.8340114591142,4160.35159155805,0.0,1.0
2019-05-17,16.42,16.42,16.42,16.42,7,12.7717859490094,12.7717859490094,12.7717859490094,12.7717859490094,8.99952445639875,0.0,1.0
2019-05-20,16.36,16.36,16.36,16.36,1263,12.7251168164308,12.7251168164308,12.7251168164308,12.7251168164308,1623.77134120452,0.0,1.0
2019-05-21,16.49,16.49,16.4,16.4,1655,12.8262332703511,12.8262332703511,12.7562295714832,12.7562295714832,2127.74471076285,0.0,1.0
2019-05-22,16.5,16.51,16.5,16.51,364,12.8340114591142,12.8417896478773,12.8340114591142,12.8417896478773,467.975271732735,0.0,1.0
2019-05-23,16.56,16.56,16.55,16.55,1148,12.8806805916928,12.8806805916928,12.8729024029297,12.8729024029297,1475.92201084939,0.0,1.0
2019-05-24,16.53,16.79,16.53,16.71,3296,12.8573460254035,13.0595789332441,12.8573460254035,12.9973534231393,4237.4903726129,0.0,1.0
2019-05-28,16.56,16.56,16.55,16.55,1646,12.8806805916928,12.8806805916928,12.8729024029297,12.8729024029297,2116.17389360462,0.0,1.0
2019-05-29,16.74,16.74,16.74,16.74,200,13.0206879894286,13.0206879894286,13.0206879894286,13.0206879894286,257.129270182821,0.0,1.0
2019-05-30,16.79,16.79,16.77,16.79,1467,13.0595789332441,13.0595789332441,13.0440225557179,13.0595789332441,1886.04319679099,0.0,1.0
2019-05-31,16.75,16.79,16.75,16.77,12769,13.0284661781917,13.0595789332441,13.0284661781917,13.0440225557179,16416.4182548222,0.0,1.0
2019-06-03,16.53,16.79,16.53,16.79,838,12.8573460254035,13.0595789332441,12.8573460254035,13.0595789332441,1077.37164206602,0.0,1.0
2019-06-04,16.57,16.75,16.57,16.7004,3215,12.8884587804559,13.0284661781917,12.8884587804559,12.9898863619267,4133.35301818885,0.0,1.0
2019-06-05,16.75,16.75,16.75,16.75,2276,13.0284661781917,13.0284661781917,13.0284661781917,13.0284661781917,2926.1310946805,0.0,1.0
2019-06-06,16.78,16.79,16.74,16.79,3583,13.051800744481,13.0595789332441,13.0206879894286,13.0595789332441,4606.47087532524,0.0,1.0
2019-06-07,16.76,16.76,16.7,16.7,1529,13.0362443669548,13.0362443669548,12.9895752343762,12.9895752343762,1965.75327054767,0.0,1.0
2019-06-10,16.78,16.79,16.7,16.79,6256,13.051800744481,13.0595789332441,12.9895752343762,13.0595789332441,8043.00357131864,0.0,1.0
2019-06-11,16.88,16.95,16.73,16.73,1828,13.129582632112,13.1840299534537,13.0129098006655,13.0129098006655,2350.16152947098,0.0,1.0
2019-06-12,17.05,17.2,17.05,17.2,771,13.2618118410846,13.3784846725311,13.2618118410846,13.3784846725311,991.233336554782,0.0,1.0
2019-06-13,16.99,16.99,16.83,16.83,2259,13.2567560183886,13.2567560183886,13.1319131129771,13.1319131129771,2895.15850987693,0.0535,1.0
2019-06-14,16.99,16.99,16.99,16.99,18,13.2567560183886,13.2567560183886,13.2567560183886,13.2567560183886,23.0689921105732,0.0,1.0
2019-06-17,16.99,16.99,16.99,16.99,128,13.2567560183886,13.2567560183886,13.2567560183886,13.2567560183886,164.046166119631,0.0,1.0
2019-06-18,16.77,17.01,16.6,16.95,10266,13.0850970234478,13.2723613815651,12.952451436448,13.2255452920357,13157.0151670635,0.0,1.0
2019-06-19,16.95,16.95,16.63,16.84,3461,13.2255452920357,13.2255452920357,12.9758594812126,13.1397157945653,4435.6545385941,0.0,1.0
2019-06-20,16.8005,16.8005,16.8005,16.8005,104,13.1088952022918,13.1088952022918,13.1088952022918,13.1088952022918,133.287509972201,0.0,1.0
2019-06-21,16.8,16.8,16.8,16.8,100,13.1085050682124,13.1085050682124,13.1085050682124,13.1085050682124,128.161067280962,0.0,1.0
2019-06-24,17.12,17.12,16.83,16.83,6964,13.3581908790355,13.3581908790355,13.1319131129771,13.1319131129771,8925.13672544619,0.0,1.0
2019-06-25,17.06,17.06,17.06,17.06,226,13.3113747895062,13.3113747895062,13.3113747895062,13.3113747895062,289.644012054973,0.0,1.0
2019-06-26,17.27,17.27,17.27,17.27,152,13.4752311028588,13.4752311028588,13.4752311028588,13.4752311028588,194.804822267062,0.0,1.0
2019-06-27,17.15,17.23,17.09,17.23,755,13.3815989238002,13.444020376506,13.3347828342708,13.444020376506,967.61605797126,0.0,1.0
2019-06-28,17.03,17.1,17.03,17.1,1378,13.2879667447415,13.3425855158591,13.2879667447415,13.3425855158591,1766.05950713166,0.0,1.0
2019-07-01,16.82,17.22,16.8,17.0,12981,13.1241104313889,13.4362176949177,13.1085050682124,13.2645586999769,16636.5881437416,0.0,1.0
2019-07-02,16.68,16.81,16.65,16.68,19443,13.0148728891538,13.1163077498006,12.9914648443891,13.0148728891538,24918.3563114373,0.0,1.0
2019-07-03,16.63,16.7,16.61,16.7,8524,12.9758594812126,13.0304782523302,12.9602541180362,13.0304782523302,10924.4493750292,0.0,1.0
2019-07-05,16.61,16.63,16.61,16.63,1878,12.9602541180362,12.9758594812126,12.9602541180362,12.9758594812126,2406.86484353646,0.0,1.0
2019-07-08,16.65,16.65,16.62,16.62,799,12.9914648443891,12.9914648443891,12.9680567996244,12.9680567996244,1024.00692757488,0.0,1.0
2019-07-09,16.62,16.63,16.62,16.63,573,12.9680567996244,12.9758594812126,12.9680567996244,12.9758594812126,734.362915519913,0.0,1.0
2019-07-10,16.48,16.48,16.47,16.47,736,12.8588192573893,12.8588192573893,12.8510165758011,12.8510165758011,943.26545518788,0.0,1.0
2019-07-11,16.55,16.55,16.5,16.5,963,12.9134380285069,12.9134380285069,12.8744246205658,12.8744246205658,1234.19107791566,0.0,1.0
2019-07-12,16.61,16.65,16.57,16.65,3310,12.9957563192626,13.0270525415847,12.9644600969405,13.0270525415847,4230.54254399251,0.0455,1.0
2019-07-15,16.55,16.58,16.49,16.49,1905,12.9488119857794,12.972284152521,12.9018676522962,12.9018676522962,2434.79865447304,0.0,1.0
2019-07-16,16.25,16.55,16.0,16.55,8367,12.7140903183635,12.9488119857794,12.5184889288502,12.9488119857794,10693.9424367327,0.0,1.0
2019-07-17,16.33,16.33,16.25,16.25,1385,12.7766827630077,12.7766827630077,12.7140903183635,12.7140903183635,1770.18169892134,0.0,1.0
2019-07-18,16.4,16.4,16.4,16.4,2013,12.8314511520715,12.8314511520715,12.8314511520715,12.8314511520715,2572.83448370299,0.0,1.0
2019-07-19,16.34,16.37,16.34,16.37,2187,12.7845068185883,12.8079789853299,12.7845068185883,12.8079789853299,2795.22554190683,0.0,1.0
2019-07-22,16.23,16.35,16.12,16.35,2761,12.6984422072024,12.7923308741688,12.6123775958166,12.7923308741688,3528.86041207352,0.0,1.0
2019-07-23,16.3,16.3,16.22,16.23,2741,12.7532105962661,12.7532105962661,12.6906181516219,12.6984422072024,3503.29822147538,0.0,1.0
2019-07-24,16.28,16.28,16.26,16.26,1207,12.7375624851051,12.7375624851051,12.721914373944,12.721914373944,1542.67820259787,0.0,1.0
2019-07-25,16.28,16.28,16.28,16.28,0,12.7375624851051,12.7375624851051,12.7375624851051,12.7375624851051,0,0.0,1.0
2019-07-26,16.2788,16.2788,16.2788,16.2788,51,12.7366235984354,12.7366235984354,12.7366235984354,12.7366235984354,65.1835860252623,0.0,1.0
2019-07-29,16.3,16.3,16.3,16.3,6402,12.7532105962661,12.7532105962661,12.7532105962661,12.7532105962661,8182.4572104653,0.0,1.0
2019-07-30,16.41,16.41,16.29,16.29,271,12.839275207652,12.839275207652,12.7453865406856,12.7453865406856,346.367682604824,0.0,1.0
2019-07-31,16.52,16.52,16.29,16.4,4260,12.9253398190378,12.9253398190378,12.7453865406856,12.8314511520715,5444.74659740427,0.0,1.0
2019-08-01,16.42,16.55,16.42,16.42,979,12.8470992632325,12.9488119857794,12.8470992632325,12.8470992632325,1251.26922977906,0.0,1.0
2019-08-02,16.42,16.42,16.42,16.42,147,12.8470992632325,12.8470992632325,12.8470992632325,12.8470992632325,187.882100896344,0.0,1.0
2019-08-05,16.41,16.72,16.41,16.72,3745,12.839275207652,13.0818209306485,12.839275207652,13.0818209306485,4786.52018950209,0.0,1.0
2019-08-06,16.54,16.57,16.5,16.57,1961,12.9409879301989,12.9644600969405,12.9096917078768,12.9644600969405,2506.37278814783,0.0,1.0
2019-08-07,16.54,16.54,16.54,16.54,184,12.9409879301989,12.9409879301989,12.9409879301989,12.9409879301989,235.172153502907,0.0,1.0
2019-08-08,16.54,16.54,16.4601,16.4601,372,12.9409879301989,12.9409879301989,12.8784737261105,12.8784737261105,475.456745125442,0.0,1.0
2019-08-09,16.54,16.54,16.46,16.46,66,12.9409879301989,12.9409879301989,12.8783954855546,12.8783954855546,84.3552289738687,0.0,1.0
2019-08-12,16.51,16.54,16.47,16.47,1184,12.9175157634573,12.9409879301989,12.8862195411352,12.8862195411352,1513.28168341001,0.0,1.0
2019-08-13,16.15,16.54,16.11,16.54,14261,12.6358497625582,12.9409879301989,12.604553540236,12.9409879301989,18227.1200060051,0.0,1.0
2019-08-14,16.26,16.28,16.22,16.22,5798,12.7575138268354,12.7732057257614,12.7261300289834,12.7261300289834,7389.80033881615,0.0455,1.0
2019-08-15,16.28,16.29,16.24,16.25,3053,12.7732057257614,12.7810516752244,12.7418219279094,12.7496678773724,3891.17979206721,0.0,1.0
2019-08-16,16.28,16.28,16.28,16.28,21,12.7732057257614,12.7732057257614,12.7732057257614,12.7732057257614,26.7654030898826,0.0,1.0
2019-08-19,16.39,16.39,16.04,16.04,661,12.8595111698544,12.8595111698544,12.5849029386495,12.5849029386495,842.47292582916,0.0,1.0
2019-08-20,16.53,16.53,16.39,16.39,1159,12.9693544623364,12.9693544623364,12.8595111698544,12.8595111698544,1477.19534196066,0.0,1.0
2019-08-21,16.39,16.46,16.31,16.31,4211,12.8595111698544,12.9144328160954,12.7967435741504,12.7967435741504,5367.10059102359,0.0,1.0
2019-08-22,16.3,16.45,16.3,16.44,1466,12.7888976246874,12.9065868666324,12.7888976246874,12.8987409171694,1868.48004427466,0.0,1.0
2019-08-23,16.3,16.3,16.3,16.3,11,12.7888976246874,12.7888976246874,12.7888976246874,12.7888976246874,14.0199730470813,0.0,1.0
2019-08-26,16.12,16.15,16.12,16.15,4315,12.6476705343535,12.6712083827425,12.6476705343535,12.6712083827425,5499.6530634687,0.0,1.0
2019-08-27,16.36,16.5,16.25,16.28,6541,12.8359733214654,12.9458166139474,12.7496678773724,12.7732057257614,8336.78579099627,0.0,1.0
2019-08-28,16.45,16.49,16.4,16.4,4418,12.9065868666324,12.9379706644844,12.8673571193174,12.8673571193174,5630.93099290957,0.0,1.0
2019-08-29,16.54,16.54,16.45,16.54,4916,12.9772004117994,12.9772004117994,12.9065868666324,12.9772004117994,6265.65340904106,0.0,1.0
2019-08-30,16.54,16.54,16.54,16.54,1107,12.9772004117994,12.9772004117994,12.9772004117994,12.9772004117994,1410.91910573809,0.0,1.0
2019-09-03,16.63,16.67,16.63,16.67,538,13.0478139569664,13.0791977548184,13.0478139569664,13.0791977548184,685.704136302703,0.0,1.0
2019-09-04,17.25,18.06,16.52,16.53,7229,13.5342628236723,14.1697847301752,12.9615085128734,12.9693544623364,9213.67137794097,0.0,1.0
2019-09-05,17.35,17.59,17.35,17.59,3122,13.6127223183023,13.8010251054142,13.6127223183023,13.8010251054142,3979.12325936252,0.0,1.0
2019-09-06,17.06,17.15,17.06,17.1,6118,13.3851897838753,13.4558033290423,13.3851897838753,13.4165735817273,7797.65410018578,0.0,1.0
2019-09-09,16.76,16.79,16.76,16.79,760,13.1498112999854,13.1733491483744,13.1498112999854,13.1733491483744,968.652683252888,0.0,1.0
2019-09-10,16.76,16.76,16.76,16.76,2,13.1498112999854,13.1498112999854,13.1498112999854,13.1498112999854,2.54908600856023,0.0,1.0
2019-09-11,16.79,17.1,16.79,17.03,939,13.1733491483744,13.4165735817273,13.1733491483744,13.3616519354863,1196.79588101903,0.0,1.0
2019-09-12,17.1,17.1,16.9,16.9,1310,13.4165735817273,13.4165735817273,13.2596545924673,13.2596545924673,1669.65133560696,0.0,1.0
2019-09-13,17.2,17.2,17.13,17.13,1396,13.5307321464139,13.5307321464139,13.4756652132599,13.4756652132599,1774.56768341717,0.0455,1.0
2019-09-16,17.25,17.26,17.25,17.26,3116,13.5700656700954,13.5779323748317,13.5700656700954,13.5779323748317,3960.9977804641,0.0,1.0
2019-09-17,17.17,17.25,17.13,17.13,699,13.5071320322051,13.5700656700954,13.4756652132599,13.4756652132599,888.555021997564,0.0,1.0
2019-09-18,17.17,17.17,17.17,17.17,0,13.5071320322051,13.5071320322051,13.5071320322051,13.5071320322051,0,0.0,1.0
2019-09-19,17.1718,17.1718,17.1718,17.1718,1,13.5085480390576,13.5085480390576,13.5085480390576,13.5085480390576,1.27118028898078,0.0,1.0
2019-09-20,17.08,17.29,17.08,17.29,461,13.4363316895785,13.6015324890405,13.4363316895785,13.6015324890405,586.014113220139,0.0,1.0
2019-09-23,16.68,17.19,16.5,17.1,8101,13.121663500127,13.5228654416776,12.9800628148738,13.4520650990511,10297.8315210333,0.0,1.0
2019-09-24,16.7,16.85,16.7,16.83,1318,13.1373969095996,13.2553974806439,13.1373969095996,13.2396640711713,1675.41562087667,0.0,1.0
2019-09-25,16.7,16.7,16.7,16.7,2,13.1373969095996,13.1373969095996,13.1373969095996,13.1373969095996,2.54236057796156,0.0,1.0
2019-09-26,16.7,16.7,16.7,16.7,20,13.1373969095996,13.1373969095996,13.1373969095996,13.1373969095996,25.4236057796156,0.0,1.0
2019-09-27,16.97,16.97,16.96,16.96,345,13.3497979374793,13.3497979374793,13.341931232743,13.341931232743,438.55719969837,0.0,1.0
2019-09-30,17.19,17.19,17.19,17.19,176,13.5228654416776,13.5228654416776,13.5228654416776,13.5228654416776,223.727730860618,0.0,1.0
2019-10-01,17.1,17.43,17.1,17.32,27701,13.4520650990511,13.7116663553485,13.4520650990511,13.6251326032494,35212.9651850565,0.0,1.0
2019-10-02,17.09,17.26,16.9,17.15,1139,13.4441983943148,13.5779323748317,13.2947310043253,13.4913986227325,1447.87434914911,0.0,1.0
2019-10-03,16.88,16.88,16.88,16.88,242,13.2789975948527,13.2789975948527,13.2789975948527,13.2789975948527,307.62562993335,0.0,1.0
2019-10-04,16.88,16.88,16.88,16.88,431,13.2789975948527,13.2789975948527,13.2789975948527,13.2789975948527,547.878704550718,0.0,1.0
2019-10-07,16.88,16.88,16.88,16.88,28,13.2789975948527,13.2789975948527,13.2789975948527,13.2789975948527,35.593048091462,0.0,1.0
2019-10-08,16.85,16.85,16.85,16.85,346,13.2553974806439,13.2553974806439,13.2553974806439,13.2553974806439,439.828379987349,0.0,1.0
2019-10-09,17.0,17.0,16.95,16.95,280,13.3733980516882,13.3733980516882,13.3340645280067,13.3340645280067,355.930480914618,0.0,1.0
2019-10-10,17.0,17.0,17.0,17.0,300,13.3733980516882,13.3733980516882,13.3733980516882,13.3733980516882,381.354086694234,0.0,1.0
2019-10-11,16.98,17.1,16.95,16.95,1027,13.3934581487657,13.4881115632446,13.369794795146,13.369794795146,1302.01325201491,0.0455,1.0
2019-10-14,17.01,17.3,16.93,17.09,1432,13.4171215023854,13.6458672540428,13.3540192260662,13.4802237787047,1815.46541079392,0.0,1.0
2019-10-15,17.0,17.07,16.95,17.07,2109,13.4092337178455,13.4644482096249,13.369794795146,13.4644482096249,2673.75457497512,0.0,1.0
2019-10-16,17.18,17.19,17.11,17.11,1866,13.5512138395639,13.5591016241038,13.4959993477845,13.4959993477845,2365.68327970771,0.0,1.0
2019-10-17,16.98,17.08,16.98,17.0,5396,13.3934581487657,13.4723359941648,13.3934581487657,13.4092337178455,6840.95765128768,0.0,1.0
2019-10-18,17.0,17.0,17.0,17.0,211,13.4092337178455,13.4092337178455,13.4092337178455,13.4092337178455,267.502235808321,0.0,1.0
2019-10-21,17.22,17.48,17.0,17.0,3865,13.5827649777235,13.7878473757612,13.4092337178455,13.4092337178455,4899.98171279224,0.0,1.0
2019-10-22,17.22,17.22,17.22,17.22,121,13.5827649777235,13.5827649777235,13.5827649777235,13.5827649777235,153.401756079653,0.0,1.0
2019-10-23,17.22,17.22,17.22,17.22,20,13.5827649777235,13.5827649777235,13.5827649777235,13.5827649777235,25.3556621619262,0.0,1.0
2019-10-24,17.25,17.25,17.25,17.25,185,13.6064283313433,13.6064283313433,13.6064283313433,13.6064283313433,234.539874997816,0.0,1.0
2019-10-25,17.21,17.21,17.21,17.21,1029,13.5748771931836,13.5748771931836,13.5748771931836,13.5748771931836,1304.5488182311,0.0,1.0
2019-10-28,17.16,17.24,17.15,17.24,1268,13.5354382704841,13.5985405468034,13.5275504859442,13.5985405468034,1607.54898106611,0.0,1.0
2019-10-29,17.05,17.05,17.05,17.05,502,13.4486726405451,13.4486726405451,13.4486726405451,13.4486726405451,636.427120264345,0.0,1.0
2019-10-30,17.09,17.1,17.0,17.1,2051,13.4802237787047,13.4881115632446,13.4092337178455,13.4881115632446,2600.22315470553,0.0,1.0
2019-10-31,17.09,17.09,17.0,17.07,5117,13.4802237787047,13.4802237787047,13.4092337178455,13.4644482096249,6487.24616412881,0.0,1.0
2019-11-01,17.0,17.0,17.0,17.0,335,13.4092337178455,13.4092337178455,13.4092337178455,13.4092337178455,424.707341212264,0.0,1.0
2019-11-04,17.0,17.1,17.0,17.1,1398,13.4092337178455,13.4881115632446,13.4092337178455,13.4881115632446,1772.36078511864,0.0,1.0
2019-11-05,17.1,17.1,17.0,17.0,3918,13.4881115632446,13.4881115632446,13.4092337178455,13.4092337178455,4967.17421752134,0.0,1.0
2019-11-06,17.0,17.0,17.0,17.0,1066,13.4092337178455,13.4092337178455,13.4092337178455,13.4092337178455,1351.45679323067,0.0,1.0
2019-11-07,17.11,17.11,17.01,17.01,1350,13.4959993477845,13.4959993477845,13.4171215023854,13.4171215023854,1711.50719593002,0.0,1.0
2019-11-08,17.11,17.11,17.11,17.11,1,13.4959993477845,13.4959993477845,13.4959993477845,13.4959993477845,1.26778310809631,0.0,1.0
2019-11-11,17.2,17.2,17.13,17.13,5637,13.5669894086437,13.5669894086437,13.5117749168644,13.5117749168644,7146.49338033889,0.0,1.0
2019-11-12,17.2,17.2,17.2,17.2,6,13.5669894086437,13.5669894086437,13.5669894086437,13.5669894086437,7.60669864857785,0.0,1.0
2019-11-13,17.01,17.11,17.01,17.11,1473,13.4171215023854,13.4959993477845,13.4171215023854,13.4959993477845,1867.44451822587,0.0,1.0
2019-11-14,16.99,17.0,16.99,17.0,1020,13.4372353529622,13.4451442613512,13.4372353529622,13.4451442613512,1289.68493479425,0.0455,1.0
2019-11-15,16.8,16.8,16.8,16.8,312,13.2869660935706,13.2869660935706,13.2869660935706,13.2869660935706,394.491862407653,0.0,1.0
2019-11-18,16.09,17.0,16.02,17.0,6037,12.7254335979495,13.4451442613512,12.6700712392263,13.4451442613512,7633.16465818908,0.0,1.0
2019-11-19,16.21,16.3,16.1,16.2,9394,12.8203404986179,12.8915206741191,12.7333425063385,12.8124315902288,11877.745370056,0.0,1.0
2019-11-20,16.32,16.32,16.17,16.26,3307,12.9073384908972,12.9073384908972,12.7887048650617,12.859885040563,4181.36086212212,0.0,1.0
2019-11-21,16.35,16.35,16.35,16.35,1100,12.9310652160643,12.9310652160643,12.9310652160643,12.9310652160643,1390.83669438595,0.0,1.0
2019-11-22,16.35,16.35,16.35,16.35,10,12.9310652160643,12.9310652160643,12.9310652160643,12.9310652160643,12.6439699489632,0.0,1.0
2019-11-25,16.51,16.51,16.37,16.37,3505,13.0576077502888,13.0576077502888,12.9468830328423,12.9468830328423,4431.71146711159,0.0,1.0
2019-11-26,16.82,16.82,16.63,16.72,3982,13.3027839103487,13.3027839103487,13.1525146509571,13.2236948264584,5034.82883367714,0.0,1.0
2019-11-27,16.86,16.89,16.8,16.88,1868,13.3344195439048,13.3581462690719,13.2869660935706,13.3502373606829,2361.89358646633,0.0,1.0
2019-11-29,16.82,16.82,16.82,16.82,1402,13.3027839103487,13.3027839103487,13.3027839103487,13.3027839103487,1772.68458684464,0.0,1.0
2019-12-02,16.93,17.0,16.9,16.9,9039,13.389781902628,13.4451442613512,13.3660551774609,13.3660551774609,11428.8844368679,0.0,1.0
2019-12-03,16.91,16.95,16.91,16.95,229,13.37396408585,13.4055997194061,13.37396408585,13.4055997194061,289.546911831256,0.0,1.0
2019-12-04,16.99,16.99,16.84,16.84,2638,13.4372353529622,13.4372353529622,13.3186017271268,13.3186017271268,3335.47927253649,0.0,1.0
2019-12-05,16.99,16.99,16.99,16.99,3,13.4372353529622,13.4372353529622,13.4372353529622,13.4372353529622,3.79319098468896,0.0,1.0
2019-12-06,16.99,17.0,16.99,17.0,2560,13.4372353529622,13.4451442613512,13.4372353529622,13.4451442613512,3236.85630693458,0.0,1.0
2019-12-09,16.36,16.8,16.23,16.8,3959,12.9389741244533,13.2869660935706,12.8361583153959,13.2869660935706,5005.74770279453,0.0,1.0
2019-12-10,16.49,16.49,16.49,16.49,206,13.0417899335107,13.0417899335107,13.0417899335107,13.0417899335107,260.465780948642,0.0,1.0
2019-12-11,16.75,16.75,16.65,16.7,1632,13.2474215516255,13.2474215516255,13.1683324677352,13.2078770096803,2063.49589567079,0.0,1.0
2019-12-12,16.75,16.75,16.73,16.73,1300,13.2474215516255,13.2474215516255,13.2316037348474,13.2316037348474,1643.71609336521,0.0,1.0
2019-12-13,16.9,16.9,16.75,16.75,352,13.402040710631,13.402040710631,13.2830876865722,13.2830876865722,443.872700318034,0.0455,1.0
2019-12-16,16.85,16.85,16.5,16.75,5688,13.3623897026114,13.3623897026114,13.0848326464741,13.2830876865722,7172.57931650276,0.0,1.0
2019-12-17,16.56,16.65,16.56,16.65,1802,13.1324138560976,13.2037856705329,13.1324138560976,13.2037856705329,2272.32558515084,0.0,1.0
2019-12-18,16.56,16.56,16.56,16.56,200,13.1324138560976,13.1324138560976,13.1324138560976,13.1324138560976,252.200397907974,0.0,1.0
2019-12-19,16.79,16.79,16.79,16.79,427,13.3148084929879,13.3148084929879,13.3148084929879,13.3148084929879,538.447849533521,0.0,1.0
2019-12-20,16.43,16.6,16.43,16.6,2546,13.0293212352466,13.1641346625133,13.0293212352466,13.1641346625133,3210.5110653685,0.0,1.0
2019-12-23,16.2,16.78,16.2,16.56,12858,12.8469265983564,13.3068782913839,12.8469265983564,13.1324138560976,16213.9635815036,0.0,1.0
2019-12-24,16.28,16.28,16.16,16.16,550,12.9103682111878,12.9103682111878,12.8152057919407,12.8152057919407,693.551094246924,0.0,1.0
2019-12-26,16.34,16.34,16.34,16.34,387,12.9579494208113,12.9579494208113,12.9579494208113,12.9579494208113,488.007769951928,0.0,1.0
2019-12-27,16.5,16.74,16.5,16.57,923,13.0848326464741,13.2751574849683,13.0848326464741,13.1403440577016,1163.90483634529,0.0,1.0
2019-12-30,16.53,16.53,16.5,16.5,765,13.1086232512859,13.1086232512859,13.0848326464741,13.0848326464741,964.666521997994,0.0,1.0
2019-12-31,16.71,16.71,16.52,16.52,814,13.2513668801565,13.2513668801565,13.1006930496819,13.1006930496819,1026.45561948545,0.0,1.0
2020-01-02,16.73,16.79,16.61,16.79,384,13.2672272833643,13.3148084929879,13.1720648641172,13.3148084929879,484.224763983309,0.0,1.0
2020-01-03,16.75,16.79,16.75,16.79,885,13.2830876865722,13.3148084929879,13.2830876865722,13.3148084929879,1115.98676074278,0.0,1.0
2020-01-06,16.23,16.7,15.55,16.7,6989,12.8707172031681,13.2434366785526,12.3314634941013,13.2434366785526,8813.14290489415,0.0,1.0
2020-01-07,16.33,16.45,16.27,16.45,2074,12.9500192192074,13.0451816384545,12.9024380095838,13.0451816384545,2615.31812630568,0.0,1.0
2020-01-08,16.33,16.33,16.33,16.33,122,12.9500192192074,12.9500192192074,12.9500192192074,12.9500192192074,153.842242723863,0.0,1.0
2020-01-09,16.55,16.68,16.32,16.32,4466,13.1244836544937,13.2275762753447,12.9420890176035,12.9420890176035,5631.63488528504,0.0,1.0
2020-01-10,16.55,16.71,16.45,16.45,1201,13.1244836544937,13.2513668801565,13.0451816384545,13.0451816384545,1514.46338943738,0.0,1.0
2020-01-13,16.56,16.56,16.5,16.5,819,13.1324138560976,13.1324138560976,13.0848326464741,13.0848326464741,1032.76062943315,0.0,1.0
2020-01-14,16.6,16.75,16.6,16.75,364,13.2002170798112,13.3194961498095,13.2002170798112,13.3194961498095,457.750047856518,0.0455,1.0
2020-01-15,16.6,16.6,16.6,16.6,0,13.2002170798112,13.2002170798112,13.2002170798112,13.2002170798112,0,0.0,1.0
2020-01-16,16.6,16.6,16.6,16.6,23,13.2002170798112,13.2002170798112,13.2002170798112,13.2002170798112,28.9237667601646,0.0,1.0
2020-01-17,16.5,16.52,16.5,16.52,377,13.1206976998123,13.1366015758121,13.1206976998123,13.1366015758121,474.098263851395,0.0,1.0
2020-01-21,16.19,16.19,16.19,16.19,102,12.8741876218158,12.8741876218158,12.8741876218158,12.8741876218158,128.270617805948,0.0,1.0
2020-01-22,16.45,16.46,16.45,16.46,876,13.0809380098129,13.0888899478128,13.0809380098129,13.0888899478128,1101.61824703931,0.0,1.0
2020-01-23,16.4621,16.4621,16.45,16.45,648,13.0905598547927,13.0905598547927,13.0809380098129,13.0809380098129,814.895689590728,0.0,1.0
2020-01-24,16.45,16.46,16.41,16.46,3019,13.0809380098129,13.0888899478128,13.0491302578133,13.0888899478128,3796.55877604074,0.0,1.0
2020-01-27,16.5,16.65,16.5,16.65,2411,13.1206976998123,13.2399767698106,13.1206976998123,13.2399767698106,3031.96528951117,0.0,1.0
2020-01-28,16.66,16.66,16.66,16.66,125,13.2479287078105,13.2479287078105,13.2479287078105,13.2479287078105,157.194384566112,0.0,1.0
2020-01-29,16.66,16.66,16.66,16.66,61,13.2479287078105,13.2479287078105,13.2479287078105,13.2479287078105,76.7108596682627,0.0,1.0
2020-01-30,16.55,16.75,16.45,16.75,564,13.1604573898117,13.3194961498095,13.0809380098129,13.3194961498095,709.261063162301,0.0,1.0
2020-01-31,16.55,16.55,16.55,16.55,57,13.1604573898117,13.1604573898117,13.1604573898117,13.1604573898117,71.6806393621474,0.0,1.0
2020-02-03,16.79,16.79,16.79,16.79,226,13.351303901809,13.351303901809,13.351303901809,13.351303901809,284.207447295531,0.0,1.0
2020-02-04,16.69,16.76,16.6,16.6,1848,13.2717845218102,13.3274480878094,13.2002170798112,13.2002170798112,2323.96178142539,0.0,1.0
2020-02-05,16.7,16.7,16.65,16.65,202,13.27973645981,13.27973645981,13.2399767698106,13.2399767698106,254.026125458838,0.0,1.0
2020-02-06,16.64,16.72,16.64,16.72,1105,13.2320248318107,13.2956403358098,13.2320248318107,13.2956403358098,1389.59835956443,0.0,1.0
2020-02-07,16.78,16.78,16.69,16.69,2046,13.3433519638091,13.3433519638091,13.2717845218102,13.2717845218102,2572.95768657813,0.0,1.0
2020-02-10,16.75,16.77,16.74,16.75,3322,13.3194961498095,13.3354000258092,13.3115442118096,13.3194961498095,4177.59796422899,0.0,1.0
2020-02-11,16.75,16.78,16.75,16.78,432,13.3194961498095,13.3433519638091,13.3194961498095,13.3433519638091,543.263793060482,0.0,1.0
2020-02-12,16.78,16.78,16.78,16.78,130,13.3433519638091,13.3433519638091,13.3433519638091,13.3433519638091,163.482159948757,0.0,1.0
2020-02-13,16.78,16.78,16.73,16.77,1332,13.3795332817086,13.3795332817086,13.3396657808692,13.3715597815407,1670.53360751801,0.0455,1.0
2020-02-14,16.72,16.72,16.72,16.72,116,13.3316922807013,13.3316922807013,13.3316922807013,13.3316922807013,145.481905759827,0.0,1.0
2020-02-18,16.72,16.78,16.72,16.78,1584,13.3316922807013,13.3795332817086,13.3316922807013,13.3795332817086,1986.58050623764,0.0,1.0
2020-02-19,16.71,16.74,16.71,16.74,543,13.3237187805334,13.3476392810371,13.3237187805334,13.3476392810371,681.005817479191,0.0,1.0
2020-02-20,16.73,16.76,16.65,16.65,1633,13.3396657808692,13.3635862813728,13.2758777795261,13.2758777795261,2048.03406987756,0.0,1.0
2020-02-21,16.72,16.72,16.72,16.72,493,13.3316922807013,13.3316922807013,13.3316922807013,13.3316922807013,618.298099479265,0.0,1.0
2020-02-24,16.76,16.76,16.65,16.65,242,13.3635862813728,13.3635862813728,13.2758777795261,13.2758777795261,303.50535511964,0.0,1.0
2020-02-25,16.76,16.76,16.76,16.76,2,13.3635862813728,13.3635862813728,13.3635862813728,13.3635862813728,2.50830871999702,0.0,1.0
2020-02-26,16.72,16.72,16.66,16.66,974,13.3316922807013,13.3316922807013,13.283851279694,13.283851279694,1221.54634663855,0.0,1.0
2020-02-27,16.65,16.77,16.65,16.76,6474,13.2758777795261,13.3715597815407,13.2758777795261,13.3635862813728,8119.39532663035,0.0,1.0
2020-02-28,16.25,16.67,16.2,16.65,3400,12.9569377728108,13.2918247798619,12.9170702719714,13.2758777795261,4264.12482399492,0.0,1.0
2020-03-02,16.57,16.57,16.54,16.54,966,13.2120897781831,13.2120897781831,13.1881692776794,13.1881692776794,1211.51311175855,0.0,1.0
2020-03-03,16.67,16.67,16.67,16.67,256,13.2918247798619,13.2918247798619,13.2918247798619,13.2918247798619,321.063516159618,0.0,1.0
2020-03-04,16.59,16.65,16.49,16.49,1098,13.2280367785188,13.2758777795261,13.14830177684,13.14830177684,1377.06148727836,0.0,1.0
2020-03-05,16.48,16.48,16.48,16.48,122,13.1403282766721,13.1403282766721,13.1403282766721,13.1403282766721,153.006831919818,0.0,1.0
2020-03-06,16.49,16.49,16.49,16.49,211,13.14830177684,13.14830177684,13.14830177684,13.14830177684,264.626569959685,0.0,1.0
2020-03-09,16.13,16.58,16.13,16.45,9560,12.8612557707962,13.2200632783509,12.8612557707962,13.1164077761685,11989.7156815857,0.0,1.0
2020-03-10,16.3,16.57,16.3,16.57,709,12.9968052736502,13.2120897781831,12.9968052736502,13.2120897781831,889.195441238942,0.0,1.0
2020-03-11,16.2,16.31,16.13,16.25,4854,12.9170702719714,13.0047787738181,12.8612557707962,12.9569377728108,6087.66526343274,0.0,1.0
2020-03-12,15.01,16.13,15.0,16.13,8716,11.9682237519932,12.8612557707962,11.9602502518253,12.8612557707962,10931.209401747,0.0,1.0
2020-03-13,15.34,15.95,15.34,15.95,1311,12.2676286832972,12.7554548564922,12.2676286832972,12.7554548564922,1639.33393479552,0.0455,1.0
2020-03-16,15.05,15.75,15.05,15.5,3275,12.0357113222701,12.5955118488873,12.0357113222701,12.3955830893812,4095.20872345944,0.0,1.0
2020-03-17,15.05,15.13,15.05,15.06,1472,12.0357113222701,12.0996885253121,12.0357113222701,12.0437084726504,1840.6556460862,0.0,1.0
2020-03-18,12.4,15.14,12.34,15.14,5552,9.91646647150495,12.1076856756923,9.86848356922347,12.1076856756923,6942.472925999,0.0,1.0
2020-03-19,13.3,13.5,12.67,12.67,9153,10.6362100057271,10.796153013332,10.1323895317716,10.1323895317716,11445.3268536867,0.0,1.0
2020-03-20,14.38,14.52,13.18,13.57,6733,11.4999022467936,11.6118623521171,10.5402442011641,10.8521330659937,8419.24895726792,0.0,1.0
2020-03-23,13.56,13.88,13.56,13.88,4246,10.8441359156135,11.1000447277813,10.8441359156135,11.1000447277813,5309.3912182622,0.0,1.0
2020-03-24,13.7,13.87,13.56,13.56,1932,10.9560960209369,11.0920475774011,10.8441359156135,10.8441359156135,2415.86053548813,0.0,1.0
2020-03-25,13.97,14.38,13.7,13.7,4004,11.1720190812036,11.4999022467936,10.9560960209369,10.9560960209369,5006.7834286203,0.0,1.0
2020-03-26,14.38,14.38,13.87,13.97,5272,11.4999022467936,11.4999022467936,11.0920475774011,11.1720190812036,6592.3482107109,0.0,1.0
2020-03-27,14.55,14.84,14.21,14.21,1480,11.6358538032578,11.867771164285,11.3639506903295,11.3639506903295,1850.65920938014,0.0,1.0
2020-03-30,14.83,14.86,14.74,14.74,1682,11.8597740139047,11.8837654650454,11.7877996604825,11.7877996604825,2103.24918255229,0.0,1.0
2020-03-31,14.81,14.81,14.43,14.43,1309,11.8437797131442,11.8437797131442,11.5398879986949,11.5398879986949,1636.83304397203,0.0,1.0
2020-04-01,14.5,14.85,14.44,14.85,5730,11.5958680513566,11.8757683146652,11.5478851490751,11.8757683146652,7165.05220928932,0.0,1.0
2020-04-02,14.56,14.56,14.56,14.56,179,11.6438509536381,11.6438509536381,11.6438509536381,11.6438509536381,223.829728702057,0.0,1.0
2020-04-03,14.36,14.39,14.36,14.39,285,11.4839079460331,11.5078993971739,11.4839079460331,11.5078993971739,356.376942346853,0.0,1.0
2020-04-06,14.83,14.83,14.54,14.54,214,11.8597740139047,11.8597740139047,11.6278566528776,11.6278566528776,267.595318113074,0.0,1.0
2020-04-07,14.85,14.92,14.4,14.78,1798,11.8757683146652,11.9317483673269,11.5158965475541,11.8197882620035,2248.30085031452,0.0,1.0
2020-04-08,14.77,14.91,14.55,14.55,1945,11.8117911116232,11.9237512169467,11.6358538032578,11.6358538032578,2432.1163258408,0.0,1.0
2020-04-09,14.82,14.92,14.62,14.62,919,11.8517768635245,11.9317483673269,11.6918338559195,11.6918338559195,1149.15933339212,0.0,1.0
2020-04-13,15.21,16.65,14.92,14.92,4786,12.1636657283541,13.3152553831095,11.9317483673269,11.9317483673269,5984.63174060359,0.0,1.0
2020-04-14,16.26,17.0,15.03,15.15,18154,13.03975355251,13.6331986711359,12.0533515310102,12.1495858745711,22637.2407125118,0.0455,1.0
2020-04-15,16.22,16.22,14.86,15.47,3070,13.0076754379897,13.0076754379897,11.9170195442988,12.4062107907337,3828.15517172035,0.0,1.0
2020-04-16,15.55,15.69,15.53,15.53,620,12.4703670197743,12.5826404205954,12.4543279625142,12.4543279625142,773.112770836034,0.0,1.0
2020-04-17,15.9,15.92,15.55,15.55,340,12.7510505218271,12.7670895790873,12.4703670197743,12.4703670197743,423.965067877825,0.0,1.0
2020-04-20,15.65,15.93,15.57,15.93,609,12.5505623060751,12.7751091077174,12.4864060770345,12.7751091077174,759.396253934104,0.0,1.0
2020-04-21,15.55,15.61,15.55,15.58,2773,12.4703670197743,12.5184841915548,12.4703670197743,12.4944256056646,3457.80921536826,0.0,1.0
2020-04-22,15.55,15.55,15.55,15.55,2,12.4703670197743,12.4703670197743,12.4703670197743,12.4703670197743,2.49391216398721,0.0,1.0
2020-04-23,15.55,15.55,15.55,15.55,1,12.4703670197743,12.4703670197743,12.4703670197743,12.4703670197743,1.2469560819936,0.0,1.0
2020-04-24,15.55,15.55,15.55,15.55,161,12.4703670197743,12.4703670197743,12.4703670197743,12.4703670197743,200.75992920097,0.0,1.0
2020-04-27,15.06,15.72,15.06,15.72,12114,12.0774101169004,12.6066990064857,12.0774101169004,12.6066990064857,15105.6259772705,0.0,1.0
2020-04-28,15.07,15.07,15.07,15.07,268,12.0854296455305,12.0854296455305,12.0854296455305,12.0854296455305,334.184229974285,0.0,1.0
2020-04-29,15.57,15.89,14.86,15.89,4220,12.4864060770345,12.743030993197,11.9170195442988,12.743030993197,5262.15466601299,0.0,1.0
2020-04-30,15.08,15.08,14.81,14.81,3934,12.0934491741606,12.0934491741606,11.8769219011484,11.8769219011484,4905.52522656281,0.0,1.0
2020-05-01,15.06,15.06,15.03,15.03,1211,12.0774101169004,12.0774101169004,12.0533515310102,12.0533515310102,1510.06381529425,0.0,1.0
2020-05-04,15.06,15.7,15.06,15.27,8813,12.0774101169004,12.5906599492255,12.0774101169004,12.2458202181321,10989.4239506096,0.0,1.0
2020-05-05,15.3,15.31,15.1,15.1,1683,12.2698788040223,12.2778983326524,12.1094882314207,12.1094882314207,2098.62708599523,0.0,1.0
2020-05-06,15.85,16.02,15.3,15.3,2681,12.7109528786767,12.8472848653881,12.2698788040223,12.2698788040223,3343.08925582485,0.0,1.0
2020-05-07,16.0,16.0,16.0,16.0,224,12.8312458081279,12.8312458081279,12.8312458081279,12.8312458081279,279.318162366567,0.0,1.0
2020-05-08,16.25,16.28,15.9,15.9,660,13.0317340238799,13.0557926097702,12.7510505218271,12.7510505218271,822.991014115777,0.0,1.0
2020-05-11,15.36,15.78,15.36,15.62,3641,12.3179959758028,12.6548161782662,12.3179959758028,12.5265037201849,4540.1670945387,0.0,1.0
2020-05-12,15.64,15.64,15.64,15.64,1275,12.542542777445,12.542542777445,12.542542777445,12.542542777445,1589.86900454185,0.0,1.0
2020-05-13,15.14,15.36,15.06,15.32,2511,12.141566345941,12.3179959758028,12.0774101169004,12.2859178612825,3131.10672188594,0.0,1.0
2020-05-14,15.14,15.14,15.14,15.14,119,12.1780552012079,12.1780552012079,12.1780552012079,12.1780552012079,147.943162535616,0.0455,1.0
2020-05-15,15.5,15.5,15.14,15.14,1104,12.4676258664942,12.4676258664942,12.1780552012079,12.1780552012079,1372.51471797748,0.0,1.0
2020-05-18,15.42,15.5,15.01,15.02,3836,12.4032768297639,12.4676258664942,12.0734880165212,12.0815316461125,4768.99135703044,0.0,1.0
2020-05-19,15.42,15.42,15.42,15.42,18,12.4032768297639,12.4032768297639,12.4032768297639,12.4032768297639,22.3779573583285,0.0,1.0
2020-05-20,15.42,15.42,15.42,15.42,11,12.4032768297639,12.4032768297639,12.4032768297639,12.4032768297639,13.6754183856452,0.0,1.0
2020-05-21,15.15,15.26,15.11,15.26,1046,12.1860988307992,12.2745787563033,12.153924312434,12.2745787563033,1300.40796648953,0.0,1.0
2020-05-22,15.19,15.24,15.15,15.23,3617,12.2182733491643,12.2584914971208,12.1860988307992,12.2504478675295,4496.72620917078,0.0,1.0
2020-05-26,15.5,15.5,15.5,15.5,237,12.4676258664942,12.4676258664942,12.4676258664942,12.4676258664942,294.643105217991,0.0,1.0
2020-05-27,15.61,15.61,15.35,15.35,1776,12.5561057919984,12.5561057919984,12.3469714226249,12.3469714226249,2207.95845935507,0.0,1.0
2020-05-28,15.9,15.9,15.62,15.62,302,12.7893710501457,12.7893710501457,12.5641494215897,12.5641494215897,375.452395678621,0.0,1.0
2020-05-29,15.9,15.9,15.9,15.9,22,12.7893710501457,12.7893710501457,12.7893710501457,12.7893710501457,27.3508367712903,0.0,1.0
2020-06-01,15.77,15.98,15.77,15.98,410,12.684803865459,12.853720086876,12.684803865459,12.853720086876,509.72013982859,0.0,1.0
2020-06-02,15.76,15.92,15.76,15.92,771,12.6767602358677,12.8054583093283,12.6767602358677,12.8054583093283,958.522506848398,0.0,1.0
2020-06-03,15.84,15.84,15.84,15.84,230,12.741109272598,12.741109272598,12.741109272598,12.741109272598,285.940566245307,0.0,1.0
2020-06-04,15.39,15.66,15.39,15.66,885,12.3791459409901,12.5963239399548,12.3791459409901,12.5963239399548,1100.24957011781,0.0,1.0
2020-06-05,15.44,15.5,15.44,15.45,1067,12.4193640889465,12.4676258664942,12.4193640889465,12.4274077185378,1326.51558340758,0.0,1.0
2020-06-08,15.33,15.42,15.1,15.4,9907,12.3308841634423,12.4032768297639,12.1458806828428,12.3871895705814,12316.5790860534,0.0,1.0
2020-06-09,15.4,15.47,15.12,15.12,2479,12.3871895705814,12.4434949777204,12.1619679420253,12.1619679420253,3081.94201618311,0.0,1.0
2020-06-10,15.34,15.34,15.16,15.16,530,12.3389277930336,12.3389277930336,12.1941424603905,12.1941424603905,658.90652221745,0.0,1.0
2020-06-11,15.18,15.3,15.18,15.27,4521,12.210229719573,12.3067532746685,12.210229719573,12.2826223858946,5620.59695650018,0.0,1.0
2020-06-12,15.34,15.34,15.29,15.29,1120,12.375526307674,12.375526307674,12.3351888686007,12.3351888686007,1388.28843096122,0.0455,1.0
2020-06-15,15.44,15.44,15.3,15.3,5735,12.4562011858205,12.4562011858205,12.3432563564154,12.3432563564154,7108.78049246659,0.0,1.0
2020-06-16,15.52,15.52,15.52,15.52,203,12.5207410883377,12.5207410883377,12.5207410883377,12.5207410883377,251.627278111721,0.0,1.0
2020-06-17,15.52,15.52,15.52,15.52,101,12.5207410883377,12.5207410883377,12.5207410883377,12.5207410883377,125.193867434896,0.0,1.0
2020-06-18,15.52,15.52,15.52,15.52,114,12.5207410883377,12.5207410883377,12.5207410883377,12.5207410883377,141.307929579981,0.0,1.0
2020-06-19,15.33,15.35,15.33,15.35,558,12.3674588198593,12.3835937954886,12.3674588198593,12.3835937954886,691.665128996752,0.0,1.0
2020-06-22,15.41,15.49,15.37,15.44,558,12.4319987223765,12.4965386248937,12.3997287711179,12.4562011858205,691.665128996752,0.0,1.0
2020-06-23,15.29,15.43,15.26,15.32,3941,12.3351888686007,12.4481336980058,12.3109864051568,12.3593913320447,4885.0399164448,0.0,1.0
2020-06-24,15.26,15.26,15.18,15.18,2117,12.3109864051568,12.3109864051568,12.2464465026396,12.2464465026396,2624.11304316508,0.0,1.0
2020-06-25,15.16,15.38,15.16,15.32,1782,12.2303115270103,12.4077962589326,12.2303115270103,12.3593913320447,2208.86605711865,0.0,1.0
2020-06-26,15.25,15.3,15.24,15.24,2215,12.3029189173421,12.3432563564154,12.2948514295275,12.2948514295275,2745.5882808742,0.0,1.0
2020-06-29,15.34,15.34,15.27,15.27,321,12.375526307674,12.375526307674,12.3190538929714,12.3190538929714,397.89338065942,0.0,1.0
2020-06-30,15.33,15.33,15.33,15.33,161,12.3674588198593,12.3674588198593,12.3674588198593,12.3674588198593,199.566461950676,0.0,1.0
2020-07-01,15.3,15.39,15.23,15.39,1815,12.3432563564154,12.4158637467472,12.2867839417128,12.4158637467472,2249.77098410233,0.0,1.0
2020-07-02,15.43,15.43,15.3,15.34,1771,12.4481336980058,12.4481336980058,12.3432563564154,12.375526307674,2195.23108145743,0.0,1.0
2020-07-06,15.3,15.3,15.17,15.17,6404,12.3432563564154,12.3432563564154,12.2383790148249,12.2383790148249,7938.03492131753,0.0,1.0
2020-07-07,15.25,15.39,15.2,15.39,7813,12.3029189173421,12.4158637467472,12.2625814782689,12.4158637467472,9684.55134919645,0.0,1.0
2020-07-08,15.22,15.3,15.21,15.26,2315,12.2787164538982,12.3432563564154,12.2706489660835,12.3109864051568,2869.54260506716,0.0,1.0
2020-07-09,15.3,15.3,15.3,15.3,209,12.3432563564154,12.3432563564154,12.3432563564154,12.3432563564154,259.064537563298,0.0,1.0
2020-07-10,15.37,15.44,15.37,15.44,200,12.3997287711179,12.4562011858205,12.3997287711179,12.4562011858205,247.908648385933,0.0,1.0
2020-07-13,15.38,15.66,15.24,15.24,1411,12.4077962589326,12.6336859177428,12.2948514295275,12.2948514295275,1748.99551436275,0.0,1.0
2020-07-14,15.5,15.68,15.5,15.68,1778,12.5413131822651,12.6869542385752,12.5413131822651,12.6869542385752,2197.45728373737,0.0455,1.0
2020-07-15,15.44,15.44,15.44,15.44,511,12.492766163495,12.492766163495,12.492766163495,12.492766163495,631.552683908775,0.0,1.0
2020-07-16,15.5,15.58,15.5,15.51,635,12.5413131822651,12.6060425406251,12.5413131822651,12.5494043520601,784.806172763348,0.0,1.0
2020-07-17,15.38,15.38,15.38,15.38,3701,12.4442191447249,12.4442191447249,12.4442191447249,12.4442191447249,4574.12227621602,0.0,1.0
2020-07-20,15.22,15.3,14.97,15.29,8611,12.3147604280048,12.3794897863649,12.1124811831295,12.3713986165699,10642.4660687641,0.0,1.0
2020-07-21,15.21,15.29,15.17,15.27,10681,12.3066692582098,12.3713986165699,12.2743045790297,12.3552162769798,13200.8106004493,0.0,1.0
2020-07-22,15.33,15.33,15.11,15.13,6336,12.4037632957499,12.4037632957499,12.2257575602597,12.2419398998497,7830.75891437573,0.0,1.0
2020-07-23,15.3199,15.3199,15.3199,15.3199,2041,12.3955912142569,12.3955912142569,12.3955912142569,12.3955912142569,2522.50298993701,0.0,1.0
2020-07-24,15.342,15.342,15.28,15.28,885,12.4134726995039,12.4134726995039,12.3633074467748,12.3633074467748,1093.7849809379,0.0,1.0
2020-07-27,15.296,15.296,15.285,15.285,305,12.3762533184469,12.3762533184469,12.3673530316723,12.3673530316723,376.954145972947,0.0,1.0
2020-07-28,15.281,15.35,15.28,15.35,2746,12.3641165637543,12.4199456353399,12.3633074467748,12.4199456353399,3393.82322898924,0.0,1.0
2020-07-29,15.28,15.28,15.28,15.28,2867,12.3633074467748,12.3633074467748,12.3633074467748,12.3633074467748,3543.36897214572,0.0,1.0
2020-07-30,15.2802,15.35,15.275,15.29,2569,12.3634692701707,12.4199456353399,12.3592618618773,12.3713986165699,3175.06623280166,0.0,1.0
2020-07-31,15.3,15.3,15.2575,15.29,2140,12.3794897863649,12.3794897863649,12.3451023147361,12.3713986165699,2644.85859797412,0.0,1.0
2020-08-03,15.3634,15.44,15.3634,15.44,2375,12.4307878028652,12.492766163495,12.4307878028652,12.492766163495,2935.29867765821,0.0,1.0
2020-08-04,15.6,15.6,15.44,15.44,9512,12.6222248802152,12.6222248802152,12.492766163495,12.492766163495,11756.0256934251,0.0,1.0
2020-08-05,15.6,15.6,15.53,15.53,709,12.6222248802152,12.6222248802152,12.5655866916501,12.5655866916501,876.263899983014,0.0,1.0
2020-08-06,15.79,15.79,15.61,15.6101,5353,12.7759571063203,12.7759571063203,12.6303160500102,12.6303969617081,6615.85424063343,0.0,1.0
2020-08-07,15.705,15.705,15.705,15.705,102,12.7071821630628,12.7071821630628,12.7071821630628,12.7071821630628,126.063353735215,0.0,1.0
2020-08-10,15.8799,15.8799,15.62,15.62,651,12.8486967227775,12.8486967227775,12.6384072198052,12.6384072198052,804.58081648652,0.0,1.0
2020-08-11,16.18,16.33,15.6736,15.7,8320,13.0915127283257,13.2128802752509,12.6817758899064,12.7031365781652,10282.814736049,0.0,1.0
2020-08-12,16.145,16.2669,16.0,16.03,4966,13.0631936340432,13.1618249938444,12.9458716720155,12.9701451814006,6137.55504557921,0.0,1.0
2020-08-13,16.0,16.0,16.0,16.0,431,12.9826864945828,12.9826864945828,12.9826864945828,12.9826864945828,531.168953581175,0.0455,1.0
2020-08-14,16.0,16.0,16.0,16.0,4,12.9826864945828,12.9826864945828,12.9826864945828,12.9826864945828,4.92964226061415,0.0,1.0
2020-08-17,16.08,16.2791,16.0,16.2791,713,13.0475999270558,13.2091532321227,12.9826864945828,13.2091532321227,878.708732954467,0.0,1.0
2020-08-18,16.22,16.29,15.98,16.29,1318,13.1611984338834,13.2179976872972,12.9664581364646,13.2179976872972,1624.31712487235,0.0,1.0
2020-08-19,16.02,16.23,16.02,16.22,1840,12.9989148527011,13.1693126129425,12.9989148527011,13.1611984338834,2267.6354398825,0.0,1.0
2020-08-20,16.1,16.1855,16.05,16.05,14107,13.063828285174,13.1332045161294,13.0232573898784,13.0232573898784,17385.6158426209,0.0,1.0
2020-08-21,16.125,16.125,16.04,16.04,954,13.0841137328218,13.0841137328218,13.0151432108193,13.0151432108193,1175.71967915647,0.0,1.0
2020-08-24,15.99,16.1199,15.9319,15.9319,1150,12.9745723155237,13.0799755015016,12.9274289351903,12.9274289351903,1417.27214992657,0.0,1.0
2020-08-25,16.0,16.025,16.0,16.0,2711,12.9826864945828,13.0029719422306,12.9826864945828,12.9826864945828,3341.06504213124,0.0,1.0
2020-08-26,16.08,16.08,16.0,16.01,725,13.0475999270558,13.0475999270558,12.9826864945828,12.990800673642,893.497659736309,0.0,1.0
2020-08-27,16.02,16.02,15.91,15.91,916,12.9989148527011,12.9989148527011,12.9096588830508,12.9096588830508,1128.88807768063,0.0,1.0
2020-08-28,16.09,16.13,15.7214,16.05,9400,13.0557141061149,13.0881708223513,12.7566254659959,13.0232573898784,11584.6593124432,0.0,1.0
2020-08-31,16.09,16.25,16.09,16.25,219,13.0557141061149,13.1855409710607,13.0557141061149,13.1855409710607,269.897913768623,0.0,1.0
2020-09-01,16.08,16.25,15.86,16.25,1686,13.0475999270558,13.1855409710607,12.8690879877552,13.1855409710607,2077.84421284885,0.0,1.0
2020-09-02,16.0517,16.06,16.0517,16.06,1838,13.0246368003185,13.0313715689375,13.0246368003185,13.0313715689375,2265.17061875219,0.0,1.0
2020-09-03,16.19,16.19,15.92,15.92,3212,13.136855896706,13.136855896706,12.9177730621099,12.9177730621099,3958.50273527316,0.0,1.0
2020-09-04,15.9,16.17,15.9,16.17,1886,12.9015447039917,13.1206275385878,12.9015447039917,13.1206275385878,2324.32632587957,0.0,1.0
2020-09-08,16.05,16.5315,16.05,16.05,24112,13.0232573898784,13.4139551115748,13.0232573898784,13.0232573898784,29715.8835469821,0.0,1.0
2020-09-09,16.05,16.205,16.05,16.145,4865,13.0232573898784,13.1490271652947,13.0232573898784,13.10034209094,5995.67739947195,0.0,1.0
2020-09-10,15.8788,16.24,15.8,16.24,15244,12.8843426443864,13.1774267920016,12.8204029134006,13.1774267920016,18786.8666552004,0.0,1.0
2020-09-11,16.21,16.21,16.21,16.21,100,13.1530842548242,13.1530842548242,13.1530842548242,13.1530842548242,123.241056515354,0.0,1.0
2020-09-14,16.0568,16.44,15.91,16.44,2020,13.0656945463576,13.3775109823949,12.9462408594832,13.3775109823949,2482.43488969685,0.0455,1.0
2020-09-15,16.04,16.1202,15.88,15.88,4312,13.0520240971785,13.1172842176644,12.9218293430919,12.9218293430919,5299.13823978853,0.0,1.0
2020-09-16,16.17,16.17,16.17,16.17,917,13.1578073348738,13.1578073348738,13.1578073348738,13.1578073348738,1126.92712566932,0.0,1.0
2020-09-17,16.17,16.17,16.17,16.17,0,13.1578073348738,13.1578073348738,13.1578073348738,13.1578073348738,0,0.0,1.0
2020-09-18,16.04,16.04,16.04,16.04,151,13.0520240971785,13.0520240971785,13.0520240971785,13.0520240971785,185.568152645656,0.0,1.0
2020-09-21,16.0,16.04,16.0,16.04,1444,13.0194754086568,13.0520240971785,13.0194754086568,13.0520240971785,1774.57226768429,0.0,1.0
2020-09-22,16.14,16.16,15.82,16.05,14368,13.1333958184826,13.1496701627434,12.8730063103095,13.0601612693089,17657.2398490913,0.0,1.0
2020-09-23,16.18,16.2079,16.0847,16.12,3100,13.1659445070042,13.1886472172481,13.0883972566014,13.1171214742218,3809.67730597043,0.0,1.0
2020-09-24,16.18,16.18,16.18,16.18,2,13.1659445070042,13.1659445070042,13.1659445070042,13.1659445070042,2.45785632643254,0.0,1.0
2020-09-25,16.22,16.22,16.18,16.18,1221,13.1984931955259,13.1984931955259,13.1659445070042,13.1659445070042,1500.52128728706,0.0,1.0
2020-09-28,16.0637,16.23,16.0637,16.23,940,13.0713091951276,13.2066303676563,13.0713091951276,13.2066303676563,1155.19247342329,0.0,1.0
2020-09-29,16.23,16.23,16.12,16.12,2569,13.2066303676563,13.2066303676563,13.1171214742218,13.1171214742218,3157.11645130258,0.0,1.0
2020-09-30,16.36,16.36,16.257,16.292,4438,13.3124136053516,13.3124136053516,13.2286007324084,13.2570808348648,5453.9831883538,0.0,1.0
2020-10-01,16.8835,17.0,16.37,16.37,2539,13.7383945663786,13.8331926216979,13.320550777482,13.320550777482,3120.2486064061,0.0,1.0
2020-10-02,16.5,16.96,16.5,16.96,370,13.4263340151774,13.8006439331763,13.4263340151774,13.8006439331763,454.703420390017,0.0,1.0
2020-10-05,16.27,16.3,15.9,15.9,2061,13.2391790561779,13.2635905725692,12.9381036873527,12.9381036873527,2532.82094438873,0.0,1.0
2020-10-06,16.27,16.27,16.27,16.27,3,13.2391790561779,13.2391790561779,13.2391790561779,13.2391790561779,3.68678448964881,0.0,1.0
2020-10-07,16.27,16.27,16.27,16.27,10,13.2391790561779,13.2391790561779,13.2391790561779,13.2391790561779,12.2892816321627,0.0,1.0
2020-10-08,16.4055,16.4055,16.4055,16.4055,3043,13.349437738545,13.349437738545,13.349437738545,13.349437738545,3739.62840066709,0.0,1.0
2020-10-09,16.4055,16.4055,16.4055,16.4055,7,13.349437738545,13.349437738545,13.349437738545,13.349437738545,8.60249714251386,0.0,1.0
2020-10-12,16.4055,16.4055,16.4055,16.4055,32,13.349437738545,13.349437738545,13.349437738545,13.349437738545,39.3257012229205,0.0,1.0
2020-10-13,16.4481,16.5564,16.2,16.5,1821,13.3841020918205,13.4722276659929,13.1822188512651,13.4263340151774,2237.87818521683,0.0,1.0
2020-10-14,16.4176,16.75,16.4176,16.75,398,13.3963078500162,13.6675370631378,13.3963078500162,13.6675370631378,487.761618585982,0.0455,1.0
2020-10-15,16.4176,16.4176,16.4176,16.4176,0,13.3963078500162,13.3963078500162,13.3963078500162,13.3963078500162,0,0.0,1.0
2020-10-16,16.285,16.41,16.285,16.41,723,13.2881099148178,13.3901064600651,13.2881099148178,13.3901064600651,886.059422707706,0.0,1.0
2020-10-19,16.19,16.19,16.19,16.19,153,13.2105925404299,13.2105925404299,13.2105925404299,13.2105925404299,187.506350863456,0.0,1.0
2020-10-20,16.29,16.29,16.19,16.19,244,13.2921897766277,13.2921897766277,13.2105925404299,13.2105925404299,299.029736017538,0.0,1.0
2020-10-21,16.1,16.1,16.1,16.1,120,13.1371550278518,13.1371550278518,13.1371550278518,13.1371550278518,147.063804598789,0.0,1.0
2020-10-22,16.1,16.1,16.1,16.1,18,13.1371550278518,13.1371550278518,13.1371550278518,13.1371550278518,22.0595706898184,0.0,1.0
2020-10-23,16.1,16.1,16.1,16.1,10,13.1371550278518,13.1371550278518,13.1371550278518,13.1371550278518,12.2553170498991,0.0,1.0
2020-10-26,16.1,16.1,16.1,16.1,144,13.1371550278518,13.1371550278518,13.1371550278518,13.1371550278518,176.476565518547,0.0,1.0
2020-10-27,16.1,16.1,16.1,16.1,150,13.1371550278518,13.1371550278518,13.1371550278518,13.1371550278518,183.829755748487,0.0,1.0
2020-10-28,16.1,16.1,16.1,16.1,96,13.1371550278518,13.1371550278518,13.1371550278518,13.1371550278518,117.651043679031,0.0,1.0
2020-10-29,16.68,16.6952,16.19,16.31,7481,13.6104189977993,13.6228217777014,13.2105925404299,13.3085092238673,9168.2026850295,0.0,1.0
2020-10-30,16.5,16.5,16.5,16.5,709,13.4635439726432,13.4635439726432,13.4635439726432,13.4635439726432,868.901978837844,0.0,1.0
2020-11-02,16.67,16.67,16.4,16.67,1344,13.6022592741795,13.6022592741795,13.3819467364453,13.6022592741795,1647.11461150644,0.0,1.0
2020-11-03,16.714,16.72,16.6838,16.6838,523,13.6381620581065,13.6430578922784,13.6135196927748,13.6135196927748,640.953081709724,0.0,1.0
2020-11-04,16.9184,16.9184,16.66,16.66,843,13.8049468088949,13.8049468088949,13.5940995505597,13.5940995505597,1033.12322730649,0.0,1.0
2020-11-05,17.0,17.0,17.0,17.0,226,13.8715301536324,13.8715301536324,13.8715301536324,13.8715301536324,276.970165327719,0.0,1.0
2020-11-06,17.0,17.0,17.0,17.0,0,13.8715301536324,13.8715301536324,13.8715301536324,13.8715301536324,0,0.0,1.0
2020-11-09,16.48,16.69,16.48,16.67,2003,13.4472245254036,13.6185787214191,13.4472245254036,13.6022592741795,2454.74000509479,0.0,1.0
2020-11-10,16.99,16.99,16.7992,16.7992,8168,13.8633704300126,13.8633704300126,13.7076829033471,13.7076829033471,10010.1429663576,0.0,1.0
2020-11-11,16.71,16.71,16.42,16.42,275,13.6348981686586,13.6348981686586,13.3982661836849,13.3982661836849,337.021218872226,0.0,1.0
2020-11-12,16.71,16.71,16.71,16.71,9,13.6348981686586,13.6348981686586,13.6348981686586,13.6348981686586,11.0297853449092,0.0,1.0
2020-11-13,16.11,16.71,16.11,16.68,7321,13.1824414939416,13.6734076575894,13.1824414939416,13.648859349407,8946.8487346751,0.0455,1.0
2020-11-16,16.6,16.6,16.6,16.6,165,13.5833971942539,13.5833971942539,13.5833971942539,13.5833971942539,201.643223770167,0.0,1.0
2020-11-17,17.49,17.49,16.67,16.67,4991,14.3116636703314,14.3116636703314,13.6406765800128,13.6406765800128,6099.40199901153,0.0,1.0
2020-11-18,17.0323,17.4,16.1,17.4,5202,13.9371383151621,14.2380187457842,13.1742587245475,14.2380187457842,6357.26090940854,0.0,1.0
2020-11-19,17.0323,17.0323,17.0323,17.0323,101,13.9371383151621,13.9371383151621,13.9371383151621,13.9371383151621,123.430094550223,0.0,1.0
2020-11-20,17.0323,17.0323,17.0323,17.0323,10,13.9371383151621,13.9371383151621,13.9371383151621,13.9371383151621,12.2208014406162,0.0,1.0
2020-11-23,17.1,17.31,16.51,17.31,1944,13.9925356639604,14.1643738212371,13.5097522697068,14.1643738212371,2375.72380005578,0.0,1.0
2020-11-24,16.98,16.98,16.12,16.42,3558,13.8943424312308,13.8943424312308,13.1906242633358,13.4361073451596,4348.16115257124,0.0,1.0
2020-11-25,16.98,16.98,16.98,16.98,3,13.8943424312308,13.8943424312308,13.8943424312308,13.8943424312308,3.66624043218486,0.0,1.0
2020-11-27,16.64,17.0,16.4994,17.0,1465,13.6161282718305,13.9107079700191,13.501078534149,13.9107079700191,1790.34741105026,0.0,1.0
2020-11-30,16.93,16.93,16.57,16.77,1024,13.8534285842602,13.8534285842602,13.5588488860716,13.7225042739541,1251.41006751909,0.0,1.0
2020-12-01,16.8906,16.91,16.85,16.91,1318,13.8211884728473,13.8370630454719,13.7879664291072,13.8370630454719,1610.70162987321,0.0,1.0
2020-12-02,16.5,16.8298,16.5,16.71,2932,13.5015695003127,13.771437234931,13.5015695003127,13.6734076575894,3583.13898238864,0.0,1.0
2020-12-03,16.63,16.63,16.48,16.48,469,13.6079455024363,13.6079455024363,13.4852039615244,13.4852039615244,573.155587564899,0.0,1.0
2020-12-04,16.35,16.515,16.3,16.43,7178,13.3788279594007,13.5138436544038,13.3379141124301,13.4442901145537,8772.09127407429,0.0,1.0
2020-12-07,16.2,16.34,16.2,16.34,1503,13.2560864184888,13.3706451900066,13.2560864184888,13.3706451900066,1836.78645652461,0.0,1.0
2020-12-08,16.2002,16.3245,16.2,16.2,1602,13.2562500738767,13.3579618974457,13.2560864184888,13.2560864184888,1957.7723907867,0.0,1.0
2020-12-09,16.1629,16.29,16.16,16.29,1687,13.2257283440366,13.3297313430359,13.2233553409123,13.3297313430359,2061.64920303194,0.0,1.0
2020-12-10,16.09,16.24,16.09,16.12,4853,13.1660759551534,13.2888174960653,13.1660759551534,13.1906242633358,5930.75493913101,0.0,1.0
2020-12-11,16.24,16.24,16.24,16.24,102,13.2888174960653,13.2888174960653,13.2888174960653,13.2888174960653,124.652174694285,0.0,1.0
2020-12-14,16.1415,16.15,16.1415,16.15,1307,13.2454488182764,13.2524237781597,13.2454488182764,13.2524237781597,1592.76901745224,0.0455,1.0
2020-12-15,16.1289,16.19,16.0,16.19,5020,13.2351094659789,13.2852471187867,13.1293362508083,13.2852471187867,6117.59790941869,0.0,1.0
2020-12-16,16.1289,16.1289,16.1289,16.1289,39,13.2351094659789,13.2351094659789,13.2351094659789,13.2351094659789,47.5271550731731,0.0,1.0
2020-12-17,16.1963,16.1963,16.1963,16.1963,1561,13.2904167949354,13.2904167949354,13.2904167949354,13.2904167949354,1902.3048479288,0.0,1.0
2020-12-18,16.0427,16.25,16.0427,16.25,513,13.1643751669277,13.3344821297272,13.1643751669277,13.3344821297272,625.164885962506,0.0,1.0
2020-12-21,16.15,16.15,16.0,16.0,10803,13.2524237781597,13.2524237781597,13.1293362508083,13.1293362508083,13165.0219552689,0.0,1.0
2020-12-22,16.11,16.11,16.1,16.1,420,13.2196004375326,13.2196004375326,13.2113946023759,13.2113946023759,511.830900788019,0.0,1.0
2020-12-23,16.2407,16.3,15.9,16.1,3940,13.3268507030314,13.375511305511,13.0472778992408,13.2113946023759,4801.46130739236,0.0,1.0
2020-12-24,16.16,16.24,16.16,16.24,403,13.2606296133164,13.3262762945705,13.2606296133164,13.3262762945705,491.113935756122,0.0,1.0
2020-12-28,15.93,16.31,15.93,16.31,1419,13.071895404711,13.3837171406677,13.071895404711,13.3837171406677,1729.25725766238,0.0,1.0
2020-12-29,15.9,16.33,15.9,16.33,429,13.0472778992408,13.4001288109813,13.0472778992408,13.4001288109813,522.798705804903,0.0,1.0
2020-12-30,15.8,16.06,15.75,15.89,9529,12.9652195476732,13.1785712617489,12.9241903718895,13.039072064084,11612.4682228786,0.0,1.0
2020-12-31,15.9,15.9,15.77,15.8,2557,13.0472778992408,13.0472778992408,12.940602042203,12.9652195476732,3116.07526979752,0.0,1.0
2021-01-04,15.96,16.0,15.955,16.0,1822,13.0965129101813,13.1293362508083,13.0924099926029,13.1293362508083,2220.3711934185,0.0,1.0
2021-01-05,16.03,16.0388,15.9,15.96,1550,13.1539537562786,13.1611748912165,13.0472778992408,13.0965129101813,1888.89975290816,0.0,1.0
2021-01-06,16.22,16.22,16.01,16.03,3691,13.3098646242569,13.3098646242569,13.1375420859651,13.1539537562786,4498.01870192519,0.0,1.0
2021-01-07,15.9,16.13,15.875,16.13,1624,13.0472778992408,13.2360121078461,13.0267633113489,13.2360121078461,1979.079483047,0.0,1.0
2021-01-08,15.9,15.9,15.9,15.9,207,13.0472778992408,13.0472778992408,13.0472778992408,13.0472778992408,252.25951538838,0.0,1.0
2021-01-11,16.04,16.07,16.04,16.07,2010,13.1621595914354,13.1867770969056,13.1621595914354,13.1867770969056,2449.47645377122,0.0,1.0
2021-01-12,15.98,15.98,15.98,15.98,107,13.1129245804948,13.1129245804948,13.1129245804948,13.1129245804948,130.395015200757,0.0,1.0
2021-01-13,16.08,16.08,15.97,15.97,2811,13.1949829320624,13.1949829320624,13.1047187453381,13.1047187453381,3425.61110027408,0.0,1.0
2021-01-14,16.0406,16.085,16.0406,16.085,942,13.199988491508,13.2365257462879,13.199988491508,13.2365257462879,1144.71654348191,0.0455,1.0
2021-01-15,16.046,16.046,15.95,15.95,548,13.2044322116839,13.2044322116839,13.1254327418895,13.1254327418895,665.928519987354,0.0,1.0
2021-01-19,15.9524,16.17,15.9524,16.17,368,13.1274077286343,13.3064731935018,13.1274077286343,13.3064731935018,447.192874736034,0.0,1.0
2021-01-20,15.95,15.95,15.95,15.95,407,13.1254327418895,13.1254327418895,13.1254327418895,13.1254327418895,494.585597873818,0.0,1.0
2021-01-21,15.95,15.96,15.95,15.96,327,13.1254327418895,13.1336618533264,13.1254327418895,13.1336618533264,397.369755539898,0.0,1.0
2021-01-22,16.02,16.02,16.02,16.02,198,13.1830365219479,13.1830365219479,13.1830365219479,13.1830365219479,240.609209776453,0.0,1.0
2021-01-25,16.209,16.22,16.08,16.22,3848,13.3385667281057,13.3476187506864,13.2324111905695,13.3476187506864,4676.08201626157,0.0,1.0
2021-01-26,16.5,16.6,16.2699,16.27,7261,13.5780338709202,13.6603249852894,13.3886820167566,13.388764307871,8823.55288983239,0.0,1.0
2021-01-27,16.46,16.4799,16.46,16.4799,424,13.5451174251725,13.5614933569319,13.5451174251725,13.5614933569319,515.243964369775,0.0,1.0
2021-01-28,16.32,16.5,16.27,16.48,1235,13.4299098650556,13.5780338709202,13.388764307871,13.5615756480463,1500.76956602989,0.0,1.0
2021-01-29,16.31,16.58,16.31,16.48,6439,13.4216807536187,13.6438667624155,13.4216807536187,13.5615756480463,7824.66010985136,0.0,1.0
2021-02-01,16.425,16.54,16.425,16.54,923,13.5163155351432,13.6109503166678,13.5163155351432,13.6109503166678,1121.62778092761,0.0,1.0
2021-02-02,16.7595,16.86,16.5,16.5,4607,13.7915793127083,13.8742818826493,13.5780338709202,13.5780338709202,5598.41732040461,0.0,1.0
2021-02-03,16.6351,16.8,16.6351,16.8,2248,13.689209166433,13.8249072140278,13.689209166433,13.8249072140278,2731.76516958315,0.0,1.0
2021-02-04,16.64,16.64,16.6393,16.6393,725,13.6932414310371,13.6932414310371,13.6926653932365,13.6926653932365,881.018571151148,0.0,1.0
2021-02-05,16.73,16.9,16.73,16.77,2139,13.7673034339693,13.907198328397,13.7673034339693,13.800219879717,2599.3085844032,0.0,1.0
2021-02-08,16.855,16.9115,16.8,16.9099,4811,13.8701673269309,13.9166618065495,13.8249072140278,13.9153451487196,5846.3177183561,0.0,1.0
2021-02-09,16.92,16.92,16.8,16.8,1318,13.9236565512709,13.9236565512709,13.8249072140278,13.8249072140278,1601.63100245133,0.0,1.0
2021-02-10,16.9001,16.92,16.9,16.92,1182,13.9072806195114,13.9236565512709,13.907198328397,13.9236565512709,1436.36407048367,0.0,1.0
2021-02-11,16.81,16.8741,16.81,16.8741,3726,13.8331363254647,13.8858849297754,13.8331363254647,13.8858849297754,4527.82785670233,0.0,1.0
2021-02-12,16.85,16.85,16.85,16.85,314,13.9034952282504,13.9034952282504,13.9034952282504,13.9034952282504,380.544597825262,0.0455,1.0
2021-02-16,16.56,16.8263,16.56,16.7697,4237,13.6642065863399,13.8839395702736,13.6642065863399,13.8372370284386,5134.92821969946,0.0,1.0
2021-02-17,16.74,16.74,16.74,16.74,186,13.812730570974,13.812730570974,13.812730570974,13.812730570974,225.418137565282,0.0,1.0
2021-02-18,16.74,16.74,16.74,16.74,3,13.812730570974,13.812730570974,13.812730570974,13.812730570974,3.63577641234327,0.0,1.0
2021-02-19,16.32,16.4501,16.1071,16.45,9535,13.4661746068277,13.5735244423882,13.2905037383354,13.5734419290634,11555.7093638977,0.0,1.0
2021-02-22,16.2,16.245,16.18,16.18,515,13.3671586170716,13.4042896132301,13.3506559521123,13.3506559521123,624.141617452261,0.0,1.0
2021-02-23,16.2,16.2,16.2,16.2,108,13.3671586170716,13.3671586170716,13.3671586170716,13.3671586170716,130.887950844358,0.0,1.0
2021-02-24,16.215,16.25,16.18,16.18,6014,13.3795356157911,13.40841527947,13.3506559521123,13.3506559521123,7288.51978127748,0.0,1.0
2021-02-25,16.15,16.22,16.08,16.22,5568,13.3259019546732,13.3836612820309,13.2681426273155,13.3836612820309,6748.00102130912,0.0,1.0
2021-02-26,16.145,16.15,16.09,16.09,1489,13.3217762884334,13.3259019546732,13.2763939597952,13.2763939597952,1804.55702599304,0.0,1.0
2021-03-01,16.08,16.2,16.08,16.2,6705,13.2681426273155,13.3671586170716,13.2681426273155,13.3671586170716,8125.96028158721,0.0,1.0
2021-03-02,16.0999,16.1,16.0999,16.1,842,13.2845627789501,13.2846452922749,13.2845627789501,13.2846452922749,1020.44124639767,0.0,1.0
2021-03-03,15.8526,16.08,15.77,16.08,16191,13.0805073267277,13.2681426273155,13.0123513204456,13.2681426273155,19622.2852974167,0.0,1.0
2021-03-04,15.68,15.84,15.64,15.84,10381,12.9380893281286,13.0701106478033,12.9050839982099,13.0701106478033,12580.9983121785,0.0,1.0
2021-03-05,15.787,16.0,15.787,16.0,1881,13.0263785856611,13.2021319674781,13.0263785856611,13.2021319674781,2279.63181053922,0.0,1.0
2021-03-08,15.7,16.0,15.7,16.0,5411,12.9545919930879,13.2021319674781,12.9545919930879,13.2021319674781,6557.72872239648,0.0,1.0
2021-03-09,15.68,16.01,15.68,16.01,1361,12.9380893281286,13.2103832999578,12.9380893281286,13.2103832999578,1649.43056573306,0.0,1.0
2021-03-10,15.626,15.8,15.604,15.8,2615,12.8935321327383,13.0371053178846,12.875379201283,13.0371053178846,3169.18510609256,0.0,1.0
2021-03-11,15.76,15.76,15.63,15.63,5582,13.004099987966,13.004099987966,12.8968326657302,12.8968326657302,6764.96797790002,0.0,1.0
2021-03-12,15.7899,15.8,15.58,15.58,15537,13.0663150348627,13.0746728953844,12.8926204879803,12.8926204879803,18775.5825299966,0.0455,1.0
2021-03-15,15.79,15.79,15.61,15.79,2562,13.066397785957,13.066397785957,12.9174458162627,13.066397785957,3096.03156605852,0.0,1.0
2021-03-16,15.66,15.8,15.62,15.78,15241,12.9588213634,13.0746728953844,12.9257209256902,13.0581226765295,18417.883332669,0.0,1.0
2021-03-17,15.59,15.76,15.58,15.62,2588,12.9008955974078,13.0415724576746,12.8926204879803,12.9257209256902,3127.45109014811,0.0,1.0
2021-03-18,15.7,15.8,15.6,15.65,12872,12.9919218011098,13.0746728953844,12.9091707068353,12.9505462539725,15555.081310814,0.0,1.0
2021-03-19,16.1,16.15,15.7075,15.71,12548,13.3229261782082,13.3643017253455,12.9981281331804,13.0001969105373,15163.5457029283,0.0,1.0
2021-03-22,16.06,16.06,16.0,16.0,1667,13.2898257404983,13.2898257404983,13.2401750839336,13.2401750839336,2014.47487143621,0.0,1.0
2021-03-23,16.4999,16.5,16.05,16.05,13675,13.6538478042122,13.6539305553065,13.2815506310709,13.2815506310709,16525.4612278886,0.0,1.0
2021-03-24,16.65,16.75,16.5,16.5,2177,13.7780571967184,13.860808290993,13.6539305553065,13.6539305553065,2630.7809208858,0.0,1.0
2021-03-25,16.6456,16.68,16.64,16.65,1825,13.7744161485703,13.8028825250008,13.7697820872909,13.7780571967184,2205.40890244216,0.0,1.0
2021-03-26,16.5001,16.68,16.5001,16.68,3603,13.6540133064008,13.8028825250008,13.6540133064008,13.8028825250008,4354.02097287622,0.0,1.0
2021-03-29,16.68,16.68,16.46,16.68,2949,13.8028825250008,13.8028825250008,13.6208301175967,13.8028825250008,3563.69909769968,0.0,1.0
2021-03-30,16.53,16.68,16.53,16.68,844,13.6787558835889,13.8028825250008,13.6787558835889,13.8028825250008,1019.92608967736,0.0,1.0
2021-03-31,16.36,16.4654,16.36,16.46,3156,13.5380790233221,13.6252986766875,13.5380790233221,13.6208301175967,3813.84684718217,0.0,1.0
2021-04-01,16.5196,16.67,16.36,16.44,1759,13.6701497697843,13.7946074155733,13.5380790233221,13.6042798987418,2125.65164898398,0.0,1.0
2021-04-05,16.6001,16.66,16.6,16.6,5232,13.7367644006754,13.7863323061459,13.7366816495811,13.7366816495811,6322.57500141225,0.0,1.0
2021-04-06,16.6697,16.68,16.51,16.51,1040,13.7943591622905,13.8028825250008,13.662205664734,13.662205664734,1256.78096358348,0.0,1.0
2021-04-07,16.545,16.68,16.545,16.68,256,13.6911685477301,13.8028825250008,13.6911685477301,13.8028825250008,309.361467959009,0.0,1.0
2021-04-08,16.545,16.545,16.545,16.545,0,13.6911685477301,13.6911685477301,13.6911685477301,13.6911685477301,0,0.0,1.0
2021-04-09,16.69,16.69,16.68,16.68,2706,13.8111576344282,13.8111576344282,13.8028825250008,13.8028825250008,3270.04739178548,0.0,1.0
2021-04-12,16.6095,16.68,16.4621,16.4621,1870,13.7445430035372,13.8028825250008,13.6225678905765,13.6225678905765,2259.78884798183,0.0,1.0
2021-04-13,16.68,16.8,16.68,16.8,1772,13.8028825250008,13.9021838381303,13.8028825250008,13.9021838381303,2141.36141102877,0.0,1.0
2021-04-14,16.6345,16.6345,16.6345,16.6345,0,13.8028825250008,13.8028825250008,13.8028825250008,13.8028825250008,0,0.0455,1.0
2021-04-15,16.6345,16.6345,16.6345,16.6345,10,13.8028825250008,13.8028825250008,13.8028825250008,13.8028825250008,12.0514682131579,0.0,1.0
2021-04-16,16.6067,16.6067,16.6067,16.6067,1248,13.7798147962325,13.7798147962325,13.7798147962325,13.7798147962325,1504.02323300212,0.0,1.0
2021-04-19,16.88,16.88,16.88,16.88,333,14.006592144159,14.006592144159,14.006592144159,14.006592144159,401.31389149816,0.0,1.0
2021-04-20,16.8,16.8,16.8,16.8,450,13.9402101908692,13.9402101908692,13.9402101908692,13.9402101908692,542.316069592106,0.0,1.0
2021-04-21,16.95,16.95,16.6655,16.6655,3312,14.0646763532876,14.0646763532876,13.8286055319006,13.8286055319006,3991.44627219792,0.0,1.0
2021-04-22,16.9,16.95,16.89,16.95,579,14.0231876324815,14.0646763532876,14.0148898883202,14.0646763532876,697.780009541843,0.0,1.0
2021-04-23,16.9,16.9,16.9,16.9,350,14.0231876324815,14.0231876324815,14.0231876324815,14.0231876324815,421.801387460527,0.0,1.0
2021-04-26,16.8993,16.9,16.8,16.8999,1831,14.0226067903902,14.0231876324815,13.9402101908692,14.0231046550399,2206.62382982922,0.0,1.0
2021-04-27,17.0,17.0,16.9,16.9,4568,14.1061650740938,14.1061650740938,14.0231876324815,14.0231876324815,5505.11067977054,0.0,1.0
2021-04-28,16.8703,16.8703,16.7685,16.7685,1063,13.9985433323226,13.9985433323226,13.9140722967613,13.9140722967613,1281.07107105869,0.0,1.0
2021-04-29,17.0,17.0,17.0,17.0,246,14.1061650740938,14.1061650740938,14.1061650740938,14.1061650740938,296.466118043685,0.0,1.0
2021-04-30,17.0,17.0,17.0,17.0,627,14.1061650740938,14.1061650740938,14.1061650740938,14.1061650740938,755.627056965002,0.0,1.0
2021-05-03,17.2674,17.27,17.09,17.18,2073,14.3280467529651,14.330204166447,14.1808447715449,14.255524468996,2498.26936058764,0.0,1.0
2021-05-04,17.48,17.48,17.375,17.46,1408,14.5044567938329,14.5044567938329,14.41733048014,14.4878613055104,1696.84672441264,0.0,1.0
2021-05-05,17.5,17.69,17.5,17.68,2736,14.5210522821554,14.6787094212188,14.5210522821554,14.6704116770575,3297.28170312001,0.0,1.0
2021-05-06,17.27,17.27,17.27,17.27,507,14.330204166447,14.330204166447,14.330204166447,14.330204166447,611.009438407109,0.0,1.0
2021-05-07,17.34,17.34,17.34,17.34,3840,14.3882883755757,14.3882883755757,14.3882883755757,14.3882883755757,4627.76379385264,0.0,1.0
2021-05-10,17.32,17.45,17.32,17.36,2949,14.3716928872532,14.4795635613492,14.3716928872532,14.4048838638981,3553.97797606028,0.0,1.0
2021-05-11,17.32,17.32,17.32,17.32,21,14.3716928872532,14.3716928872532,14.3716928872532,14.3716928872532,25.3080832476317,0.0,1.0
2021-05-12,17.32,17.32,17.32,17.32,15,14.3716928872532,14.3716928872532,14.3716928872532,14.3716928872532,18.0772023197369,0.0,1.0
2021-05-13,17.45,17.45,17.4051,17.4051,4301,14.5173182972828,14.5173182972828,14.4799642805752,14.4799642805752,5169.85633731318,0.0455,1.0
2021-05-14,17.45,17.88,17.409,17.88,795,14.5173182972828,14.8750516421442,14.4832088388193,14.8750516421442,955.60004374889,0.0,1.0
2021-05-17,17.448,17.45,17.2,17.45,1688,14.5156544212602,14.5173182972828,14.3093337944564,14.5173182972828,2028.99732559513,0.0,1.0
2021-05-18,17.8,17.9,17.8,17.9,1448,14.8084966012398,14.8916904023703,14.8084966012398,14.8916904023703,1740.51429351999,0.0,1.0
2021-05-19,17.8,17.8,17.8,17.8,4,14.8084966012398,14.8084966012398,14.8084966012398,14.8084966012398,4.8080505345856,0.0,1.0
2021-05-20,16.5,17.75,16.43,17.75,4763,13.7269771865425,14.7668997006745,13.6687415257511,14.7668997006745,5725.1861740578,0.0,1.0
2021-05-21,16.5,16.5,16.5,16.5,17,13.7269771865425,13.7269771865425,13.7269771865425,13.7269771865425,20.4342147719888,0.0,1.0
2021-05-24,16.8,16.8,16.5,16.5,2499,13.9765585899342,13.9765585899342,13.7269771865425,13.7269771865425,3003.82957148235,0.0,1.0
2021-05-25,16.8,16.8,16.8,16.8,0,13.9765585899342,13.9765585899342,13.9765585899342,13.9765585899342,0,0.0,1.0
2021-05-26,17.35,17.4,17.3,17.4,3102,14.4341244961523,14.4757213967175,14.392527595587,14.4757213967175,3728.64318957112,0.0,1.0
2021-05-27,17.4,17.4,17.4,17.4,244,14.4757213967175,14.4757213967175,14.4757213967175,14.4757213967175,293.291082609722,0.0,1.0
2021-05-28,17.24,17.315,17.24,17.3,1603,14.3426113149086,14.4050066657566,14.3426113149086,14.392527595587,1926.82625173519,0.0,1.0
2021-06-01,17.5946,17.5946,17.35,17.35,550,14.6376165337176,14.6376165337176,14.4341244961523,14.4341244961523,661.106948505521,0.0,1.0
2021-06-02,17.2,17.47,17.2,17.31,1815,14.3093337944564,14.5339570575089,14.3093337944564,14.4008469757,2181.65293006822,0.0,1.0
2021-06-03,17.75,17.75,17.24,17.24,6064,14.7668997006745,14.7668997006745,14.3426113149086,14.3426113149086,7289.00461043177,0.0,1.0
2021-06-04,17.75,17.75,17.75,17.75,76,14.7668997006745,14.7668997006745,14.7668997006745,14.7668997006745,91.3529601571264,0.0,1.0
2021-06-07,17.22,17.689,17.22,17.59,2600,14.3259725546825,14.7161514819849,14.3259725546825,14.6337896188656,3125.23284748065,0.0,1.0
2021-06-08,17.49,17.49,17.49,17.49,185,14.550595817735,14.550595817735,14.550595817735,14.550595817735,222.372337224585,0.0,1.0
2021-06-09,18.86,18.86,17.98,17.98,1729,15.6903508932237,15.6903508932237,14.9582454432748,14.9582454432748,2078.27984357463,0.0,1.0
2021-06-10,18.135,18.19,18.1266,18.1266,1508,15.0871958350272,15.132952425649,15.0802075557322,15.0802075557322,1812.63505153877,0.0,1.0
2021-06-11,17.805,18.0,17.6525,18.0,1638,14.8126562912963,14.9748842035009,14.6857857445722,14.9748842035009,1968.89669391281,0.0,1.0
2021-06-14,17.68,17.7153,17.56,17.5606,1255,14.7465172193975,14.7759602090946,14.6464277360079,14.6469281834249,1504.65358497079,0.0455,1.0
2021-06-15,17.68,17.68,17.68,17.68,76,14.7465172193975,14.7465172193975,14.7465172193975,14.7465172193975,91.1184641097852,0.0,1.0
2021-06-16,18.0,18.0,17.73,17.73,943,15.0134225084364,15.0134225084364,14.7882211708098,14.7882211708098,1130.58831125694,0.0,1.0
2021-06-17,17.68,17.6816,17.68,17.6816,800,14.7465172193975,14.7478517458427,14.7465172193975,14.7478517458427,959.141727471423,0.0,1.0
2021-06-18,17.68,17.68,17.68,17.68,6,14.7465172193975,14.7465172193975,14.7465172193975,14.7465172193975,7.19356295603567,0.0,1.0
2021-06-21,17.68,17.68,17.68,17.68,56,14.7465172193975,14.7465172193975,14.7465172193975,14.7465172193975,67.1399209229996,0.0,1.0
2021-06-22,17.68,17.68,17.66,17.66,796,14.7465172193975,14.7465172193975,14.7298356388326,14.7298356388326,954.346018834066,0.0,1.0
2021-06-23,17.7001,17.7001,17.7001,17.7001,376,14.7632822078653,14.7632822078653,14.7632822078653,14.7632822078653,450.796611911567,0.0,1.0
2021-06-24,17.7,17.7,17.7,17.7,147,14.7631987999624,14.7631987999624,14.7631987999624,14.7631987999624,176.242292422874,0.0,1.0
2021-06-25,17.7,17.7,17.7,17.7,1,14.7631987999624,14.7631987999624,14.7631987999624,14.7631987999624,1.19892715933928,0.0,1.0
2021-06-28,17.7,17.7,17.7,17.7,5,14.7631987999624,14.7631987999624,14.7631987999624,14.7631987999624,5.9946357966964,0.0,1.0
2021-06-29,17.99,17.99,17.99,17.99,211,15.0050817181539,15.0050817181539,15.0050817181539,15.0050817181539,252.973630620588,0.0,1.0
2021-06-30,17.9,17.9,17.9,17.9,140,14.9300146056117,14.9300146056117,14.9300146056117,14.9300146056117,167.849802307499,0.0,1.0
2021-07-01,17.9,17.9,17.9,17.9,196,14.9300146056117,14.9300146056117,14.9300146056117,14.9300146056117,234.989723230499,0.0,1.0
2021-07-02,17.97,17.97,17.9,17.9,485,14.988400137589,14.988400137589,14.9300146056117,14.9300146056117,581.479672279549,0.0,1.0
2021-07-06,17.955,18.0,17.85,18.0,1110,14.9758889521653,15.0134225084364,14.8883106541994,15.0134225084364,1330.8091468666,0.0,1.0
2021-07-07,17.955,17.955,17.955,17.955,79,14.9758889521653,14.9758889521653,14.9758889521653,14.9758889521653,94.7152455878028,0.0,1.0
2021-07-08,18.0,18.0,18.0,18.0,113,15.0134225084364,15.0134225084364,15.0134225084364,15.0134225084364,135.478769005338,0.0,1.0
2021-07-09,17.855,17.97,17.855,17.97,679,14.8924810493406,14.988400137589,14.8924810493406,14.988400137589,814.071541191372,0.0,1.0
2021-07-12,17.75,17.75,17.75,17.75,235,14.8049027513748,14.8049027513748,14.8049027513748,14.8049027513748,281.747882444729,0.0,1.0
2021-07-13,18.0,18.0,18.0,18.0,127,15.0134225084364,15.0134225084364,15.0134225084364,15.0134225084364,152.263749236088,0.0,1.0
2021-07-14,17.9545,17.9545,17.9545,17.9545,3,15.0134225084364,15.0134225084364,15.0134225084364,15.0134225084364,3.58768961372617,0.0455,1.0
2021-07-15,17.9545,17.9545,17.9545,17.9545,3,15.0134225084364,15.0134225084364,15.0134225084364,15.0134225084364,3.58768961372617,0.0,1.0
2021-07-16,18.0,18.0,18.0,18.0,393,15.0514692780002,15.0514692780002,15.0514692780002,15.0514692780002,469.98733939813,0.0,1.0
2021-07-19,17.75,18.0,17.75,18.0,2246,14.8424210935835,15.0514692780002,14.8424210935835,15.0514692780002,2685.98362414301,0.0,1.0
2021-07-20,17.7706,17.7706,17.7706,17.7706,366,14.8596466639795,14.8596466639795,14.8596466639795,14.8596466639795,437.698132874593,0.0,1.0
2021-07-21,17.97,17.97,17.85,17.85,454,15.0263834958702,15.0263834958702,14.9260403673502,14.9260403673502,542.937028210562,0.0,1.0
2021-07-22,18.0,18.0,18.0,18.0,141,15.0514692780002,15.0514692780002,15.0514692780002,15.0514692780002,168.62141184513,0.0,1.0
2021-07-23,18.0,18.0,18.0,18.0,30,15.0514692780002,15.0514692780002,15.0514692780002,15.0514692780002,35.8768961372618,0.0,1.0
2021-07-26,18.205,18.205,18.0,18.0,3123,15.2228887892219,15.2228887892219,15.0514692780002,15.0514692780002,3734.78488788895,0.0,1.0
2021-07-27,18.003,18.003,18.003,18.003,135,15.0539778562132,15.0539778562132,15.0539778562132,15.0539778562132,161.446032617678,0.0,1.0
2021-07-28,17.98,18.1753,17.98,18.1753,6256,15.0347454232469,15.1980538649132,15.0347454232469,15.1980538649132,7481.52874115698,0.0,1.0
2021-07-29,17.98,18.1727,17.95,17.98,2696,15.0347454232469,15.1958797637952,15.0096596411169,15.0347454232469,3224.13706620192,0.0,1.0
2021-07-30,17.98,17.98,17.98,17.98,175,15.0347454232469,15.0347454232469,15.0347454232469,15.0347454232469,209.281894134027,0.0,1.0
2021-08-02,17.965,17.98,17.965,17.98,299,15.0222025321819,15.0347454232469,15.0222025321819,15.0347454232469,357.573064834708,0.0,1.0
2021-08-03,17.965,17.98,17.95,17.95,2544,15.0222025321819,15.0347454232469,15.0096596411169,15.0096596411169,3042.36079243979,0.0,1.0
2021-08-04,17.87,17.87,17.87,17.87,104,14.9427642221035,14.9427642221035,14.9427642221035,14.9427642221035,124.373239942508,0.0,1.0
2021-08-05,17.92,18.5999,17.7,17.7,2925,14.9845738589869,15.5531013013265,14.8006114567002,14.8006114567002,3497.99737338302,0.0,1.0
2021-08-06,17.92,17.92,17.92,17.92,4,14.9845738589869,14.9845738589869,14.9845738589869,14.9845738589869,4.7835861516349,0.0,1.0
2021-08-09,18.0,18.72,18.0,18.65,2780,15.0514692780002,15.6535280491202,15.0514692780002,15.5949945574836,3324.59237538626,0.0,1.0
2021-08-10,18.0,18.0,18.0,18.0,27,15.0514692780002,15.0514692780002,15.0514692780002,15.0514692780002,32.2892065235356,0.0,1.0
2021-08-11,18.0,18.0,18.0,18.0,101,15.0514692780002,15.0514692780002,15.0514692780002,15.0514692780002,120.785550328781,0.0,1.0
2021-08-12,18.6556,18.6556,18.6556,18.6556,1012,15.5996772368145,15.5996772368145,15.5996772368145,15.5996772368145,1210.24729636363,0.0,1.0
2021-08-13,19.6,19.86,18.61,18.61,10442,16.4274244278307,16.6453392416693,15.5976718674454,15.5976718674454,12458.6298295957,0.0455,1.0
2021-08-16,18.79,19.55,18.79,19.55,1024,15.7485359693336,16.3855177328618,15.7485359693336,16.3855177328618,1221.76182201743,0.0,1.0
2021-08-17,18.79,18.79,18.79,18.79,31,15.7485359693336,15.7485359693336,15.7485359693336,15.7485359693336,36.9869301587307,0.0,1.0
2021-08-18,18.83,18.8559,18.83,18.8559,271,15.7820613253088,15.8037689933027,15.7820613253088,15.8037689933027,323.337357194064,0.0,1.0
2021-08-19,18.85,18.85,18.83,18.83,597,15.7988240032964,15.7988240032964,15.7820613253088,15.7820613253088,712.296687250392,0.0,1.0
2021-08-20,18.85,18.85,18.85,18.85,0,15.7988240032964,15.7988240032964,15.7988240032964,15.7988240032964,0,0.0,1.0
2021-08-23,18.85,18.85,18.85,18.85,0,15.7988240032964,15.7988240032964,15.7988240032964,15.7988240032964,0,0.0,1.0
2021-08-24,18.85,18.85,18.85,18.85,7,15.7988240032964,15.7988240032964,15.7988240032964,15.7988240032964,8.35188745519723,0.0,1.0
2021-08-25,18.6896,18.8443,18.565,18.8443,1735,15.664387325836,15.7940466400699,15.5599558419733,15.7940466400699,2070.0749621096,0.0,1.0
2021-08-26,18.63,18.775,18.63,18.775,457,15.614434545433,15.735963960843,15.614434545433,15.735963960843,545.258938146447,0.0,1.0
2021-08-27,18.63,18.63,18.63,18.63,1,15.614434545433,15.614434545433,15.614434545433,15.614434545433,1.19312677931389,0.0,1.0
2021-08-30,18.7541,18.7541,18.7541,18.7541,783,15.7184469623459,15.7184469623459,15.7184469623459,15.7184469623459,934.218268202778,0.0,1.0
2021-08-31,18.75,18.85,18.75,18.85,707,15.7150106133585,15.7988240032964,15.7150106133585,15.7988240032964,843.540632974919,0.0,1.0
2021-09-01,19.25,19.25,18.7001,18.8,5250,16.134077563048,16.134077563048,15.6731877317795,15.7569173083274,6263.91559139794,0.0,1.0
2021-09-02,18.7025,19.25,18.7025,19.25,520,15.675199253138,16.134077563048,15.675199253138,16.134077563048,620.425925243222,0.0,1.0
2021-09-03,18.5079,18.5079,18.5079,18.5079,1306,15.5120983963188,15.5120983963188,15.5120983963188,15.5120983963188,1558.22357378394,0.0,1.0
2021-09-07,18.6984,19.06,18.6984,19.06,2373,15.6717629041505,15.974832122166,15.6717629041505,15.974832122166,2831.28984731186,0.0,1.0
2021-09-08,18.855,18.855,18.855,18.855,250,15.8030146727933,15.8030146727933,15.8030146727933,15.8030146727933,298.281694828472,0.0,1.0
2021-09-09,18.8,18.8,18.28,18.28,2505,15.7569173083274,15.7569173083274,15.3210876806503,15.3210876806503,2988.7825821813,0.0,1.0
2021-09-10,17.5338,18.8,17.5338,18.8,3153,14.6956721649336,15.7569173083274,14.6956721649336,15.7569173083274,3761.92873517669,0.0,1.0
2021-09-13,18.06,18.06,18.06,18.06,600,15.1366982227869,15.1366982227869,15.1366982227869,15.1366982227869,715.876067588333,0.0,1.0
2021-09-14,18.0145,18.0145,18.0145,18.0145,0,15.1366982227869,15.1366982227869,15.1366982227869,15.1366982227869,0,0.0455,1.0
2021-09-15,17.64,17.64,17.64,17.64,100,14.8220242943163,14.8220242943163,14.8220242943163,14.8220242943163,119.01208397536,0.0,1.0
2021-09-16,18.37,18.4274,17.76,18.07,5454,15.4354073858611,15.4836377823744,14.9228543915565,15.1833321427605,6490.91906001616,0.0,1.0
2021-09-17,18.38,18.38,18.38,18.38,300,15.4438098939645,15.4438098939645,15.4438098939645,15.4438098939645,357.03625192608,0.0,1.0
2021-09-20,17.5,18.79,17.14,17.17,7653,14.7043891808693,15.788312726202,14.4018988891486,14.4271064134587,9107.99478663434,0.0,1.0
2021-09-21,17.73,17.73,17.54,17.54,477,14.8976468672465,14.8976468672465,14.7379992132827,14.7379992132827,567.687640562467,0.0,1.0
2021-09-22,17.95,18.1467,17.95,18.1467,320,15.0825020455203,15.2477793799132,15.0825020455203,15.2477793799132,380.838668721152,0.0,1.0
2021-09-23,18.19,18.7999,18.14,18.14,1787,15.2841622400008,15.7966312092243,15.242149699484,15.242149699484,2126.74594063968,0.0,1.0
2021-09-24,18.0,18.0001,18.0,18.0001,405,15.124514586037,15.1245986111181,15.124514586037,15.1245986111181,481.99894010021,0.0,1.0
2021-09-27,18.0,18.0,18.0,18.0,1578,15.124514586037,15.124514586037,15.124514586037,15.124514586037,1878.01068513119,0.0,1.0
2021-09-28,17.8,17.8,17.8,17.8,102,14.95646442397,14.95646442397,14.95646442397,14.95646442397,121.392325654867,0.0,1.0
2021-09-29,17.99,18.68,17.99,18.67,1032,15.1161120779337,15.6958851370651,15.1161120779337,15.6874826289617,1228.20470662572,0.0,1.0
2021-09-30,17.795,18.14,17.795,18.14,379,14.9522631699183,15.242149699484,14.9522631699183,15.242149699484,451.055798266615,0.0,1.0
2021-10-01,17.356,17.98,17.356,17.98,681,14.583393064181,15.1077095698303,14.583393064181,15.1077095698303,810.472291872206,0.0,1.0
2021-10-04,17.5,17.9987,17.4,17.4,813,14.7043891808693,15.1234222599836,14.6203640998358,14.6203640998358,967.568242719681,0.0,1.0
2021-10-05,17.6,17.6,17.6,17.6,165,14.7884142619029,14.7884142619029,14.7884142619029,14.7884142619029,196.369938559344,0.0,1.0
2021-10-06,17.6,17.6,17.6,17.6,7,14.7884142619029,14.7884142619029,14.7884142619029,14.7884142619029,8.3308458782752,0.0,1.0
2021-10-07,18.1092,18.8,18.1092,18.8,679,15.2162699745257,15.7967152343053,15.2162699745257,15.7967152343053,808.092050192694,0.0,1.0
2021-10-08,18.1092,18.1092,18.1092,18.1092,3,15.2162699745257,15.2162699745257,15.2162699745257,15.2162699745257,3.5703625192608,0.0,1.0
2021-10-11,17.09,18.75,17.09,18.75,4823,14.3598863486318,15.7547026937886,14.3598863486318,15.7547026937886,5739.95281013163,0.0,1.0
2021-10-12,17.2,17.45,17.2,17.45,750,14.4523139377687,14.6623766403526,14.4523139377687,14.6623766403526,892.590629815203,0.0,1.0
2021-10-13,17.7199,17.7199,17.67,17.67,543,14.8891603340621,14.8891603340621,14.8472318186264,14.8472318186264,646.235615986206,0.0,1.0
2021-10-14,18.07,18.07,18.05,18.05,615,15.2215635546308,15.2215635546308,15.2047162236351,15.2047162236351,730.08597047963,0.0455,1.0
2021-10-15,18.07,18.07,18.07,18.07,0,15.2215635546308,15.2215635546308,15.2215635546308,15.2215635546308,0,0.0,1.0
2021-10-18,18.4029,18.61,18.4029,18.61,500,15.5019873790545,15.6764414915151,15.5019873790545,15.6764414915151,593.565829658237,0.0,1.0
2021-10-19,18.68,18.68,18.68,18.68,220,15.7354071500002,15.7354071500002,15.7354071500002,15.7354071500002,261.168965049624,0.0,1.0
2021-10-20,18.02,18.12,18.02,18.12,5000,15.1794452271415,15.2636818821201,15.1794452271415,15.2636818821201,5935.65829658236,0.0,1.0
2021-10-21,18.02,18.02,18.02,18.02,0,15.1794452271415,15.1794452271415,15.1794452271415,15.1794452271415,0,0.0,1.0
2021-10-22,18.5059,18.5059,18.26,18.3607,1737,15.5887511336824,15.5887511336824,15.3816131990901,15.4664395106535,2062.04769223272,0.0,1.0
2021-10-25,18.0,18.07,18.0,18.07,1485,15.1625978961458,15.2215635546308,15.1625978961458,15.2215635546308,1762.89051408496,0.0,1.0
2021-10-26,18.2447,18.2447,18.2447,18.2447,550,15.3687249908784,15.3687249908784,15.3687249908784,15.3687249908784,652.922412624059,0.0,1.0
2021-10-27,18.3497,18.3497,18.3497,18.3497,1653,15.4571734786059,15.4571734786059,15.4571734786059,15.4571734786059,1962.32863285013,0.0,1.0
2021-10-28,18.3465,18.41,18.3465,18.41,296,15.4544779056466,15.507968181558,15.4544779056466,15.507968181558,351.390971157676,0.0,1.0
2021-10-29,18.3465,18.3465,18.3465,18.3465,57,15.4544779056466,15.4544779056466,15.4544779056466,15.4544779056466,67.6665045810389,0.0,1.0
2021-11-01,17.8684,18.42,17.65,18.42,6700,15.0517424581939,15.5163918470558,14.8677696037207,15.5163918470558,7953.7821174204,0.0,1.0
2021-11-02,17.89,18.2626,17.75,17.75,377,15.0699375756693,15.3838033521195,14.9520062586993,14.9520062586993,447.548635562311,0.0,1.0
2021-11-03,17.845,18.0,17.845,18.0,398,15.0320310809289,15.1625978961458,15.0320310809289,15.1625978961458,472.478400407958,0.0,1.0
2021-11-04,17.845,17.845,17.845,17.845,0,15.0320310809289,15.0320310809289,15.0320310809289,15.0320310809289,0,0.0,1.0
2021-11-05,17.868,17.868,17.84,17.84,221,15.051405511574,15.051405511574,15.02781924818,15.02781924818,262.356096708941,0.0,1.0
2021-11-08,18.2251,18.2251,17.97,17.97,2031,15.3522146065026,15.3522146065026,15.1373268996522,15.1373268996522,2411.06440007175,0.0,1.0
2021-11-09,18.25,18.25,18.25,18.25,286,15.3731895335922,15.3731895335922,15.3731895335922,15.3731895335922,339.519654564512,0.0,1.0
2021-11-10,18.2501,18.2501,18.25,18.25,1000,15.3732737702472,15.3732737702472,15.3731895335922,15.3731895335922,1187.13165931647,0.0,1.0
2021-11-11,18.25,18.25,18.25,18.25,551,15.3731895335922,15.3731895335922,15.3731895335922,15.3731895335922,654.109544283379,0.0,1.0
2021-11-12,18.2045,18.2045,18.2045,18.2045,0,15.3731895335922,15.3731895335922,15.3731895335922,15.3731895335922,0,0.0455,1.0
2021-11-15,18.25,18.25,18.25,18.25,501,15.4116130071168,15.4116130071168,15.4116130071168,15.4116130071168,593.270152564681,0.0,1.0
2021-11-16,18.48,18.48,18.48,18.48,131,15.6058415546038,15.6058415546038,15.6058415546038,15.6058415546038,155.12652691811,0.0,1.0
2021-11-17,18.48,18.48,18.48,18.48,6,15.6058415546038,15.6058415546038,15.6058415546038,15.6058415546038,7.10503176724166,0.0,1.0
2021-11-18,18.7351,18.7351,18.2549,18.2549,1196,15.8212663479252,15.8212663479252,15.4157509196502,15.4157509196502,1416.2696656035,0.0,1.0
2021-11-19,18.1699,18.75,18.1699,18.75,1179,15.3439708042746,15.8338489799145,15.3439708042746,15.8338489799145,1396.13874226299,0.0,1.0
2021-11-22,18.5999,18.6798,18.25,18.25,3607,15.7070937408807,15.7745670493337,15.4116130071168,15.4116130071168,4271.30826407344,0.0,1.0
2021-11-23,18.4,18.62,18.4,18.62,1189,15.5382837989561,15.7240676269871,15.5382837989561,15.7240676269871,1407.98046187506,0.0,1.0
2021-11-24,18.6798,18.6798,18.66,18.66,821,15.7745670493337,15.7745670493337,15.7578465048109,15.7578465048109,972.205180150905,0.0,1.0
2021-11-26,18.62,18.65,18.54,18.54,1152,15.7240676269871,15.749401785355,15.6565098713395,15.6565098713395,1364.1660993104,0.0,1.0
2021-11-29,18.59,18.65,18.26,18.65,3007,15.6987334686193,15.749401785355,15.4200577265728,15.749401785355,3560.80508734928,0.0,1.0
2021-11-30,18.63,18.63,18.63,18.63,208,15.7325123464431,15.7325123464431,15.7325123464431,15.7325123464431,246.307767931045,0.0,1.0
2021-12-01,18.6199,18.75,18.6,18.75,2077,15.7239831797926,15.8338489799145,15.7071781880752,15.8338489799145,2459.52516342682,0.0,1.0
2021-12-02,18.26,18.745,18.25,18.68,1421,15.4200577265728,15.8296266201866,15.4116130071168,15.7747359437229,1682.70835687507,0.0,1.0
2021-12-03,18.3,18.3,18.25,18.25,2335,15.4538366043966,15.4538366043966,15.4116130071168,15.4116130071168,2765.04152941822,0.0,1.0
2021-12-06,18.5881,18.6,18.5881,18.6,2437,15.6971289719226,15.7071781880752,15.6971289719226,15.7071781880752,2885.82706946133,0.0,1.0
2021-12-07,18.0,19.0,18.0,18.75,6682,15.200495020718,16.0449669663134,15.200495020718,15.8338489799145,7912.63704478479,0.0,1.0
2021-12-08,18.0,18.0,18.0,18.0,6,15.200495020718,15.200495020718,15.200495020718,15.200495020718,7.10503176724166,0.0,1.0
2021-12-09,18.49,18.49,18.3,18.43,792,15.6142862740597,15.6142862740597,15.4538366043966,15.563617957324,937.864193275903,0.0,1.0
2021-12-10,18.0,18.2514,18.0,18.2514,1165,15.200495020718,15.4127952678407,15.200495020718,15.4127952678407,1379.56033480609,0.0,1.0
2021-12-13,17.85,17.85,17.85,17.85,674,15.0738242288786,15.0738242288786,15.0738242288786,15.0738242288786,798.131901853484,0.0,1.0
2021-12-14,18.5,18.5,18.5,18.5,306,15.6227309935157,15.6227309935157,15.6227309935157,15.6227309935157,362.356620129325,0.0,1.0
2021-12-15,18.5,18.5,18.5,18.5,85,15.6227309935157,15.6227309935157,15.6227309935157,15.6227309935157,100.65461670259,0.0,1.0
2021-12-16,18.49,18.5,18.44,18.46,2972,15.6527097475843,15.6611752477182,15.6103822469148,15.6273132471826,3510.71992556949,0.0455,1.0
2021-12-17,18.05,18.05,18.0,18.03,2075,15.2802277416926,15.2802277416926,15.2379002410231,15.2632967414248,2451.12511627076,0.0,1.0
2021-12-20,18.3999,18.3999,18.1,18.1,521,15.5764355913779,15.5764355913779,15.3225552423622,15.3225552423622,615.439125579306,0.0,1.0
2021-12-21,18.3999,18.3999,18.3999,18.3999,5,15.5764355913779,15.5764355913779,15.5764355913779,15.5764355913779,5.9063255813753,0.0,1.0
2021-12-22,18.05,18.18,17.96,18.18,797,15.2802277416926,15.3902792434334,15.2040382404875,15.3902792434334,941.468297671228,0.0,1.0
2021-12-23,17.95,18.06,17.95,17.95,462,15.1955727403536,15.2886932418265,15.1955727403536,15.1955727403536,545.74448371908,0.0,1.0
2021-12-27,18.37,18.99,18.37,18.99,10741,15.5511237459775,16.0759847542794,15.5511237459775,16.0759847542794,12687.9686139104,0.0,1.0
2021-12-28,18.37,18.37,18.37,18.37,7,15.5511237459775,15.5511237459775,15.5511237459775,15.5511237459775,8.26885581392544,0.0,1.0
2021-12-29,18.38,18.38,18.38,18.38,189,15.5595892461114,15.5595892461114,15.5595892461114,15.5595892461114,223.259106975987,0.0,1.0
2021-12-30,18.3343,18.3343,18.02,18.14,1324,15.5209019104995,15.5209019104995,15.2548312412909,15.3564172428978,1563.99501394818,0.0,1.0
2021-12-31,18.38,18.38,18.38,18.38,209,15.5595892461114,15.5595892461114,15.5595892461114,15.5595892461114,246.884409301488,0.0,1.0
2022-01-03,18.34,18.4499,18.0,18.38,3313,15.5257272455758,15.6187630920474,15.2379002410231,15.5595892461114,3913.53133021928,0.0,1.0
2022-01-04,18.1,18.215,18.1,18.14,1631,15.3225552423622,15.419908493902,15.3225552423622,15.3564172428978,1926.64340464462,0.0,1.0
2022-01-05,18.48,18.74,18.27,18.27,5975,15.6442442474504,15.8643472509319,15.4664687446385,15.4664687446385,7058.05906974351,0.0,1.0
2022-01-06,18.8278,19.0,18.59,18.59,4711,15.9386743421075,16.0844502544133,15.7373647489233,15.7373647489233,5564.93996277183,0.0,1.0
2022-01-07,19.41,19.5,18.96,18.96,2242,16.4315357599033,16.5077252611084,16.0505882538777,16.0505882538777,2648.39639068869,0.0,1.0
2022-01-10,19.7301,20.24,19.7301,20.24,1235,16.7025164191895,17.1341722710171,16.7025164191895,17.1341722710171,1458.8624185997,0.0,1.0
2022-01-11,19.73,20.2,19.73,20.2,510,16.7024317641881,17.1003102704815,16.7024317641881,17.1003102704815,602.445209300283,0.0,1.0
2022-01-12,19.532,20.0,19.532,20.0,1586,16.5348148615369,16.9310002678035,16.5348148615369,16.9310002678035,1873.48647441225,0.0,1.0
2022-01-13,19.7,19.7,19.57,19.57,1113,16.7155532893957,16.7155532893957,16.6052476077905,16.6052476077905,1311.71847083936,0.0455,1.0
2022-01-14,19.605,20.18,19.605,20.18,1870,16.6349452912996,17.1228358060916,16.6349452912996,17.1228358060916,2203.87559790621,0.0,1.0
2022-01-18,18.78,19.05,18.1453,18.975,4500,15.9349284657285,16.1640248813699,15.3963821879224,16.1003869881362,5303.44395218071,0.0,1.0
2022-01-19,18.78,18.78,18.78,18.78,12,15.9349284657285,15.9349284657285,15.9349284657285,15.9349284657285,14.1425172058152,0.0,1.0
2022-01-20,18.755,18.755,18.755,18.755,129,15.9137158346506,15.9137158346506,15.9137158346506,15.9137158346506,152.032059962513,0.0,1.0
2022-01-21,18.6,18.69,18.2024,18.26,6906,15.7821975219675,15.858562993848,15.4448318373044,15.4937057393079,8139.01865194667,0.0,1.0
2022-01-24,18.36,18.36,18.36,18.36,491,15.5785562636195,15.5785562636195,15.5785562636195,15.5785562636195,578.664662337941,0.0,1.0
2022-01-25,18.2,18.22,18.2,18.2,1717,15.4427954247209,15.4597655295832,15.4427954247209,15.4427954247209,2023.55850353206,0.0,1.0
2022-01-26,19.09,19.12,18.15,18.25,6163,16.1979650910946,16.2234202483881,15.4003701625651,15.4852206868767,7263.36112828661,0.0,1.0
2022-01-27,18.8,18.875,18.15,18.26,4857,15.9518985705908,16.0155364638245,15.4003701625651,15.4937057393079,5724.18383905372,0.0,1.0
2022-01-28,18.57,18.59,18.47,18.49,588,15.756742364674,15.7737124695363,15.6718918403623,15.6888619452247,692.983343084947,0.0,1.0
2022-01-31,18.8717,18.96,18.34,18.34,3381,16.0127363965223,16.0876594094895,15.5615861587572,15.5615861587572,3984.65422273843,0.0,1.0
2022-02-01,18.82,18.85,18.62,18.85,5752,15.9688686754531,15.9943238327466,15.7991676268298,15.9943238327466,6778.97991398745,0.0,1.0
2022-02-02,18.676,18.9283,18.66,18.82,1446,15.8466839204444,16.0607617932827,15.8331078365545,15.9688686754531,1704.17332330073,0.0,1.0
2022-02-03,18.46,18.62,18.2,18.62,2616,15.6634067879312,15.7991676268298,15.4427954247209,15.7991676268298,3083.06875086772,0.0,1.0
2022-02-04,17.8,18.14,17.48,18.08,6673,15.1033933274743,15.3918851101339,14.831871649677,15.3409747955469,7864.41810953374,0.0,1.0
2022-02-07,17.8999,18.22,17.51,17.51,7574,15.1881590012616,15.4597655295832,14.8573268069705,14.8573268069705,8926.2854430704,0.0,1.0
2022-02-08,17.5977,17.74,17.5977,17.74,220,14.9317407167918,15.0524830128873,14.9317407167918,15.0524830128873,259.279482106613,0.0,1.0
2022-02-09,17.925,18.1,17.64,17.64,3433,15.2094564828638,15.3579449004092,14.9676324885756,14.9676324885756,4045.93846396365,0.0,1.0
2022-02-10,17.925,17.925,17.925,17.925,36,15.2094564828638,15.2094564828638,15.2094564828638,15.2094564828638,42.4275516174458,0.0,1.0
2022-02-11,17.925,17.925,17.925,17.925,0,15.2094564828638,15.2094564828638,15.2094564828638,15.2094564828638,0,0.0,1.0
2022-02-14,17.99,17.99,17.69,17.92,3331,15.3032163122282,15.3032163122282,15.0480209318131,15.2436707234647,3915.82323463052,0.0455,1.0
2022-02-15,17.7499,17.9,17.74,17.9,4236,15.0989749427693,15.2266576981037,15.0905534952156,15.2266576981037,4979.7139663449,0.0,1.0
2022-02-16,18.03,19.05,17.69,17.78,6130,15.3372423629502,16.2049066563617,15.0480209318131,15.1245795459376,7206.2432987947,0.0,1.0
2022-02-17,18.1793,18.1793,18.03,18.03,724,15.4642445972702,15.4642445972702,15.3372423629502,15.3372423629502,851.112585371507,0.0,1.0
2022-02-18,17.93,18.21,17.93,18.21,1303,15.2521772361452,15.4903595911993,15.2521772361452,15.4903595911993,1531.76753969485,0.0,1.0
2022-02-22,18.0579,18.0579,18.0579,18.0579,337,15.3609755333288,15.3609755333288,15.3609755333288,15.3609755333288,396.167045953314,0.0,1.0
2022-02-23,18.5,18.8,17.8791,17.8791,5048,15.737048458934,15.9922438393491,15.2088790866014,15.2088790866014,5934.27670021459,0.0,1.0
2022-02-24,17.97,18.9,17.93,18.52,4536,15.2862032868672,16.0773089661542,15.2521772361452,15.754061484295,5332.3849271342,0.0,1.0
2022-02-25,18.31,19.15,18.17,18.17,3337,15.5754247180044,16.2899717831668,15.4563335404773,15.4563335404773,3922.8766538463,0.0,1.0
2022-02-28,18.11,18.19,18.11,18.19,323,15.4052944643943,15.4733465658383,15.4052944643943,15.4733465658383,379.709067783145,0.0,1.0
2022-03-01,18.97,18.97,18.26,18.26,674,16.1368545549177,16.1368545549177,15.5328921546018,15.5328921546018,792.334091906625,0.0,1.0
2022-03-02,18.75,18.75,18.75,18.75,241,15.9497112759466,15.9497112759466,15.9497112759466,15.9497112759466,283.312338500737,0.0,1.0
2022-03-03,17.94,18.25,17.94,18.25,5138,15.2606837488257,15.5243856419213,15.2606837488257,15.5243856419213,6040.07798845139,0.0,1.0
2022-03-04,17.8503,17.8503,17.8503,17.8503,562,15.1843803300816,15.1843803300816,15.1843803300816,15.1843803300816,660.670266545285,0.0,1.0
2022-03-07,18.02,18.02,18.02,18.02,304,15.3287358502697,15.3287358502697,15.3287358502697,15.3287358502697,357.37324026649,0.0,1.0
2022-03-08,19.09,19.96,18.21,18.21,3101,16.2389327070837,16.9789993102877,15.4903595911993,15.4903595911993,3645.44216469207,0.0,1.0
2022-03-09,18.71,19.9,18.34,19.08,5435,15.9156852252246,16.9279602342046,15.6009442560459,16.2304261944032,6389.22223963279,0.0,1.0
2022-03-10,18.95,19.45,18.75,19.21,3519,16.1198415295567,16.5451671635819,15.9497112759466,16.3410108592498,4136.83037005847,0.0,1.0
2022-03-11,18.95,18.95,18.95,18.95,0,16.1198415295567,16.1198415295567,16.1198415295567,16.1198415295567,0,0.0,1.0
2022-03-14,18.95,19.85,18.95,19.85,2544,16.158546162253,16.9259705182439,16.158546162253,16.9259705182439,2983.48623173895,0.0455,1.0
2022-03-15,18.6,18.9,18.525,18.9,1744,15.8601033571454,16.115911475809,15.7961513274795,16.115911475809,2045.28301421098,0.0,1.0
2022-03-16,19.0,19.58,18.39,18.99,6275,16.2011808486969,16.6957432114466,15.6810376740809,16.1926539114081,7359.03148748503,0.0,1.0
2022-03-17,18.85,19.14,18.76,19.14,2724,16.0732767893651,16.32055797074,15.996534353766,16.32055797074,3194.58195568274,0.0,1.0
2022-03-18,18.911,18.911,18.911,18.911,509,16.1252911068267,16.1252911068267,16.1252911068267,16.1252911068267,596.931797152172,0.0,1.0
2022-03-21,18.6,19.4254,18.6,19.06,3539,15.8601033571454,16.563916760962,15.8601033571454,16.2523424724296,4150.37648353937,0.0,1.0
2022-03-22,18.6,18.6,18.6,18.6,15,15.8601033571454,15.8601033571454,15.8601033571454,15.8601033571454,17.5913103286495,0.0,1.0
2022-03-23,19.15,19.15,18.99,18.99,2252,16.3290849080287,16.3290849080287,16.1926539114081,16.1926539114081,2641.04205734125,0.0,1.0
2022-03-24,19.3171,19.3171,19.15,19.18,13744,16.4715700301244,16.4715700301244,16.3290849080287,16.3546657198951,16118.3312771305,0.0,1.0
2022-03-25,18.81,19.1523,18.65,19.15,4413,16.03916904021,16.3310461036052,15.9027380435893,16.3290849080287,5175.36349868866,0.0,1.0
2022-03-28,18.67,18.67,18.67,18.67,298,15.9197919181669,15.9197919181669,15.9197919181669,15.9197919181669,349.48069852917,0.0,1.0
2022-03-29,19.38,19.38,18.87,18.99,1443,16.5252044656709,16.5252044656709,16.0903306639427,16.1926539114081,1692.28405361607,0.0,1.0
2022-03-30,21.18,21.47,19.38,19.38,6595,18.0600531776527,18.3073343590275,16.5252044656709,16.5252044656709,7734.3127744962,0.0,1.0
2022-03-31,19.71,21.18,19.71,21.18,5673,16.8065933962009,18.0600531776527,16.8065933962009,18.0600531776527,6653.03356629521,0.0,1.0
2022-04-01,19.51,20.25,19.19,19.61,3451,16.6360546504251,17.2670480097954,16.3631926571839,16.721324023313,4047.17412961129,0.0,1.0
2022-04-04,19.76,20.2399,19.26,19.26,558,16.8492280826448,17.2584358031337,16.4228812182054,16.4228812182054,654.39674422576,0.0,1.0
2022-04-05,19.8018,20.2,19.49,19.49,4293,16.8848706805119,17.2244133233515,16.6190007758475,16.6190007758475,5034.63301605949,0.0,1.0
2022-04-06,17.8,19.97,17.62,19.9,12978,15.1779483740424,17.0282937657093,15.0244635028442,16.9686052046878,15220.0016963475,0.0,1.0
2022-04-07,17.65,17.85,17.23,17.23,4900,15.0500443147106,15.2205830604863,14.6919129485815,14.6919129485815,5746.49470735881,0.0,1.0
2022-04-08,17.77,18.1,17.5,17.79,1682,15.152367562176,15.433756492706,14.9221402553787,15.1694214367536,1972.57226485256,0.0,1.0
2022-04-11,17.6,17.91,17.6,17.91,755,15.0074096282666,15.271744684219,15.0074096282666,15.271744684219,885.429286542024,0.0,1.0
2022-04-12,17.52,17.52,17.3,17.3,684,14.9391941299563,14.9391941299563,14.751601509603,14.751601509603,802.163750986416,0.0,1.0
2022-04-13,17.67,18.49,17.67,18.44,1457,15.1058957539521,15.8069050645487,15.1058957539521,15.7641605943903,1704.31402542046,0.0455,1.0
2022-04-14,17.05,17.58,16.91,17.55,11361,14.5758643239889,15.0289557076671,14.4561798075456,15.0033090255721,13289.438327249,0.0,1.0
2022-04-18,16.82,17.19,16.65,17.19,5907,14.3792397612606,14.6955488404322,14.2339085627223,14.6955488404322,6909.66571596339,0.0,1.0
2022-04-19,16.92,16.92,16.5,16.7,4221,14.4647287015772,14.4647287015772,14.1056751522473,14.2766530328806,4937.48078332175,0.0,1.0
2022-04-20,16.82,17.3344,16.64,17.3344,3312,14.3792397612606,14.8189948702494,14.2253596686906,14.8189948702494,3874.18534810746,0.0,1.0
2022-04-21,16.82,16.85,16.7,16.7,899,14.3792397612606,14.4048864433556,14.2766530328806,14.2766530328806,1051.59801568497,0.0,1.0
2022-04-22,16.82,16.82,16.82,16.82,1,14.3792397612606,14.3792397612606,14.3792397612606,14.3792397612606,1.169741952931,0.0,1.0
2022-04-25,16.32,16.32,16.32,16.32,1083,13.9517950596773,13.9517950596773,13.9517950596773,13.9517950596773,1266.83053502427,0.0,1.0
2022-04-26,16.14,16.21,16.14,16.17,867,13.7979149671074,13.857757225329,13.7979149671074,13.8235616492024,1014.16627319117,0.0,1.0
2022-04-27,16.11,16.1352,16.1,16.1352,3060,13.7722682850124,13.7938114979722,13.7637193909807,13.7938114979722,3579.41037596884,0.0,1.0
2022-04-28,14.96,16.29,14.65,16.24,18237,12.7891454713709,13.9261483775823,12.5241297563893,13.883403907424,21332.5839956026,0.0,1.0
2022-04-29,14.99,15.3,14.99,15.2415,2789,12.8147921534659,13.0798078684475,12.8147921534659,13.0297968383623,3262.41030672455,0.0,1.0
2022-05-02,14.51,15.15,14.12,15.12,12922,12.404445239946,12.9515744579725,12.071038372711,12.9259277758775,15115.4055157743,0.0,1.0
2022-05-03,13.26,14.53,13.0,14.48,11852,11.3358334859878,12.4215430280093,11.1135622411645,12.378798557851,13863.7816261382,0.0,1.0
2022-05-04,13.18,13.44,12.72,13.15,16450,11.2674423337345,11.4897135785578,10.8741932082779,11.2417956516395,19242.2551257149,0.0,1.0
2022-05-05,12.9299,13.16,12.48,13.16,4916,11.0536344940026,11.2503445456712,10.669019751518,11.2503445456712,5750.45144060877,0.0,1.0
2022-05-06,12.8328,13.03,12.2,13.03,2374,10.9706247329551,11.1392089232595,10.4296507186313,11.1392089232595,2776.96739625819,0.0,1.0
2022-05-09,12.03,12.99,12.03,12.76,24741,10.284319520093,11.1050133471329,10.284319520093,10.9083887844046,28940.5856574659,0.0,1.0
2022-05-10,12.3943,12.3943,12.12,12.24,6804,10.5957557296666,10.5957557296666,10.361259566378,10.463846294758,7958.9242477425,0.0,1.0
2022-05-11,12.3943,12.3943,12.3943,12.3943,277,10.5957557296666,10.5957557296666,10.5957557296666,10.5957557296666,324.018520961886,0.0,1.0
2022-05-12,12.54,12.54,12.15,12.3,21102,10.720313115708,10.720313115708,10.386906248473,10.515139658948,24683.8946907498,0.0,1.0
2022-05-13,12.41,12.79,12.35,12.6,8233,10.6480749611404,10.9741239929884,10.5965935350591,10.8110994770644,9595.30528972324,0.0455,1.0
2022-05-16,12.34,12.46,12.1623,12.41,6625,10.5880132973789,10.6909761495414,10.4355424738016,10.6480749611404,7721.23133054981,0.0,1.0
2022-05-17,12.24,12.37,12.2,12.2216,10212,10.5022109205768,10.6137540104195,10.467889969856,10.4864232832452,11901.7682034075,0.0,1.0
2022-05-18,12.11,12.25,12.1,12.25,3088,10.3906678307341,10.510791158257,10.3820875930539,10.510791158257,3598.96790169627,0.0,1.0
2022-05-19,12.0401,12.18,12.04,12.18,2557,10.3306919693494,10.4507294944956,10.3306061669726,10.4507294944956,2980.10392637221,0.0,1.0
2022-05-20,12.29,12.3,12.12,12.3,9115,10.5451121089779,10.5536923466581,10.3992480684143,10.5536923466581,10623.2488419564,0.0,1.0
2022-05-23,12.29,12.3899,12.22,12.22,5407,10.5451121089779,10.6308286834032,10.4850504452164,10.4850504452164,6301.6902346087,0.0,1.0
2022-05-24,12.66,12.66,12.35,12.4,11288,10.8625809031456,10.8625809031456,10.5965935350591,10.6394947234602,13155.8127183768,0.0,1.0
2022-05-25,12.95,12.96,12.7,12.7,5621,11.1114077958717,11.1199880335519,10.8969018538665,10.8969018538665,6551.10057494649,0.0,1.0
2022-05-26,13.46,13.46,12.96,12.96,6048,11.5489999175624,11.5489999175624,11.1199880335519,11.1199880335519,7048.75578674193,0.0,1.0
2022-05-27,13.69,13.69,13.23,13.31,5520,11.7463453842072,11.7463453842072,11.3516544509176,11.4202963523593,6433.38821805812,0.0,1.0
2022-05-31,13.66,13.69,13.35,13.69,4238,11.7206046711666,11.7463453842072,11.4546173030801,11.7463453842072,4939.25711379171,0.0,1.0
2022-06-01,13.65,13.71,13.49,13.66,2591,11.7120244334864,11.7635058595677,11.5747406306031,11.7206046711666,3019.72986829502,0.0,1.0
2022-06-02,13.74,13.85,13.51,13.75,3331,11.7892465726083,11.8836291870906,11.5919011059635,11.7978268102885,3882.17683955643,0.0,1.0
2022-06-03,13.85,13.85,13.61,13.8,5423,11.8836291870906,11.8836291870906,11.6777034827656,11.8407279986896,6320.33773669005,0.0,1.0
2022-06-06,13.5,13.79,13.38,13.79,8966,11.5833208682833,11.8321477610093,11.4803580161207,11.8321477610093,10449.593978824,0.0,1.0
2022-06-07,13.48,13.55,13.48,13.52,4021,11.5661603929228,11.6262220566843,11.5661603929228,11.6004813436437,4686.35036681371,0.0,1.0
2022-06-08,13.39,13.48,13.39,13.48,1143,11.488938253801,11.5661603929228,11.488938253801,11.5661603929228,1332.13092993485,0.0,1.0
2022-06-09,13.15,13.28,13.1201,13.24,2391,11.2830125494759,11.3945556393186,11.2573576388121,11.3602346885978,2786.63609227843,0.0,1.0
2022-06-10,12.76,13.05,12.76,13.05,6411,10.9483832799477,11.1972101726738,10.9483832799477,11.1972101726738,7471.82099021206,0.0,1.0
2022-06-13,12.16,12.49,12.09,12.49,13168,10.4335690191351,10.7167168625821,10.3735073553737,10.7167168625821,15346.8942129329,0.0,1.0
2022-06-14,12.06,12.3984,12.02,12.16,6508,10.386806723778,10.6782574199079,10.3523562868832,10.472932816015,7556.3628059358,0.0455,1.0
2022-06-15,12.07,12.12,11.965,12.11,8021,10.3954193330017,10.4384823791202,10.3049869361529,10.4298697698965,9313.08943860035,0.0,1.0
2022-06-16,11.98,12.05,11.94,11.94,1121,10.3179058499884,10.3781941145543,10.2834554130936,10.2834554130936,1301.58001005748,0.0,1.0
2022-06-17,12.12,12.14,11.95,11.95,2185,10.4384823791202,10.4557075975676,10.2920680223173,10.2920680223173,2536.97798570524,0.0,1.0
2022-06-21,11.93,12.19,11.35,12.18,13255,10.2748428038699,10.4987706436861,9.77531146889555,10.4901580344624,15390.2257210632,0.0,1.0
2022-06-22,11.875,11.97,11.64,11.64,3788,10.2274734531396,10.3092932407647,10.0250771363827,10.0250771363827,4398.20256743775,0.0,1.0
2022-06-23,12.05,12.0851,12.03,12.0851,4855,10.3781941145543,10.4084243729295,10.3609688961069,10.4084243729295,5637.08380805445,0.0,1.0
2022-06-24,12.06,12.105,12.02,12.04,3809,10.386806723778,10.4255634652846,10.3523562868832,10.3695815053306,4422.58542222026,0.0,1.0
2022-06-27,12.0632,12.09,12.0632,12.09,570,10.3895627587296,10.4126445514491,10.3895627587296,10.4126445514491,661.820344097019,0.0,1.0
2022-06-28,12.09,12.15,12.02,12.02,4710,10.4126445514491,10.4643202067913,10.3523562868832,10.3523562868832,5468.72600122274,0.0,1.0
2022-06-29,12.39,12.42,12.09,12.09,5040,10.67102282816,10.6968606558311,10.4126445514491,10.4126445514491,5851.88514780522,0.0,1.0
2022-06-30,12.48,12.59,12.25,12.25,6349,10.7485363111733,10.8432750126339,10.5504462990282,10.5504462990282,7371.74976258239,0.0,1.0
2022-07-01,12.67,12.75,12.56,12.56,2691,10.9121758864235,10.9810767602131,10.8174371849628,10.8174371849628,3124.48867713172,0.0,1.0
2022-07-05,13.2182,13.34,12.51,12.75,21445,11.3843191240665,11.4892207044112,10.7743741388443,10.9810767602131,24899.5390862467,0.0,1.0
2022-07-06,13.22,13.22,13.0,13.0,930,11.3858693937268,11.3858693937268,11.1963919908055,11.1963919908055,1079.81214036882,0.0,1.0
2022-07-07,13.5,13.5,13.17,13.2,5917,11.6270224519903,11.6270224519903,11.3428063476083,11.3686441752794,6870.15960705626,0.0,1.0
2022-07-08,13.66,13.66,13.66,13.66,753,11.7648241995694,11.7648241995694,11.7648241995694,11.7648241995694,874.299507201856,0.0,1.0
2022-07-11,13.9,13.94,13.66,13.66,2468,11.9715268209382,12.0059772578329,11.7648241995694,11.7648241995694,2865.56598110779,0.0,1.0
2022-07-12,13.94,13.99,13.23,13.27,4774,12.0059772578329,12.0490403039514,11.3944820029505,11.4289324398453,5543.03565389331,0.0,1.0
2022-07-13,14.18,14.18,13.5,13.5,5880,12.2126798792017,12.2126798792017,11.6270224519903,11.6270224519903,6827.19933910608,0.0,1.0
2022-07-14,14.04,14.13,13.64,13.64,2489,12.1312907220377,12.2090554061534,11.7856699037461,11.7856699037461,2880.61351431616,0.0455,1.0
2022-07-15,13.96,14.0,13.88,14.0,1296,12.0621665583794,12.0967286402086,11.9930423947211,12.0967286402086,1499.9096482739,0.0,1.0
2022-07-18,14.0667,14.0667,13.77,13.82,1454,12.1543609116587,12.1543609116587,11.8979966696909,11.9411992719773,1682.76900354186,0.0,1.0
2022-07-19,14.04,14.04,13.79,13.83,1004,12.1312907220377,12.1312907220377,11.9152777106054,11.9498397924346,1161.96704233565,0.0,1.0
2022-07-20,14.01,14.04,13.93,13.98,930,12.1053691606659,12.1312907220377,12.0362449970075,12.079447599294,1076.32405315951,0.0,1.0
2022-07-21,14.02,14.07,13.76,14.07,1059,12.1140096811231,12.1572122834096,11.8893561492336,12.1572122834096,1225.62061537196,0.0,1.0
2022-07-22,13.5373,13.5373,13.5373,13.5373,155,11.6969317586497,11.6969317586497,11.6969317586497,11.6969317586497,179.387342193251,0.0,1.0
2022-07-25,13.56,13.98,13.4115,13.96,5084,11.7165457400877,12.079447599294,11.5882340112969,12.0621665583794,5883.90482393866,0.0,1.0
2022-07-26,13.72,15.19,13.3373,13.83,18989,11.8547940674044,13.1249505746263,11.5241213495038,11.9498397924346,21976.6854252107,0.0,1.0
2022-07-27,13.98,13.99,13.9,13.9,525,12.079447599294,12.0880881197513,12.0103234356356,12.0103234356356,607.602288073916,0.0,1.0
2022-07-28,14.29,14.31,14.2,14.22,1919,12.34730373347,12.3645847743846,12.2695390493544,12.286820090269,2220.93103012162,0.0,1.0
2022-07-29,14.41,14.44,14.37,14.37,1964,12.4509899789575,12.4769115403294,12.4164278971284,12.4164278971284,2273.01122624224,0.0,1.0
2022-08-01,14.55,14.55,14.44,14.44,649,12.5719572653596,12.5719572653596,12.4769115403294,12.4769115403294,751.112161828519,0.0,1.0
2022-08-02,14.67,14.6784,14.45,14.45,895,12.6756435108471,12.6829015480312,12.4855520607867,12.4855520607867,1035.81723395458,0.0,1.0
2022-08-03,14.56,14.56,14.56,14.56,250,12.5805977858169,12.5805977858169,12.5805977858169,12.5805977858169,289.334422892341,0.0,1.0
2022-08-04,14.78,14.79,14.3816,14.63,2861,12.7706892358773,12.7793297563346,12.4264509008588,12.6410814290179,3311.14313557996,0.0,1.0
2022-08-05,14.6387,14.99,14.6387,14.81,15900,12.6485986818158,12.9521401654805,12.6485986818158,12.7966107972492,18401.6692959529,0.0,1.0
2022-08-08,14.6387,14.6387,14.6387,14.6387,182,12.6485986818158,12.6485986818158,12.6485986818158,12.6485986818158,210.635459865624,0.0,1.0
2022-08-09,14.86,14.86,14.6236,14.78,1825,12.8398133995357,12.8398133995357,12.6355514959253,12.7706892358773,2112.14128711408,0.0,1.0
2022-08-10,14.99,15.0,14.9,14.92,6703,12.9521401654805,12.9607806859377,12.8743754813648,12.8916565222794,7757.63454658942,0.0,1.0
2022-08-11,15.0,15.0,15.0,15.0,496,12.9607806859377,12.9607806859377,12.9607806859377,12.9607806859377,574.039495018407,0.0,1.0
2022-08-12,14.9545,14.9545,14.9545,14.9545,77,12.9607806859377,12.9607806859377,12.9607806859377,12.9607806859377,88.8446867440139,0.0455,1.0
2022-08-15,14.94,14.94,14.78,14.8975,1093,12.9482138117563,12.9482138117563,12.8095448552716,12.9113798701901,1261.13302092477,0.0,1.0
2022-08-16,14.6386,14.71,14.41,14.68,7516,12.6869961649783,12.7488771868096,12.4888728934008,12.7228767574687,8672.16448789619,0.0,1.0
2022-08-17,14.41,14.64,14.01,14.5613,8657,12.4888728934008,12.6882095183476,12.1422005021892,12.6200017253767,9988.68120964842,0.0,1.0
2022-08-18,14.22,14.34,14.22,14.34,2823,12.3242035075753,12.4282052249388,12.3242035075753,12.4282052249388,3257.25390491364,0.0,1.0
2022-08-19,14.13,14.15,14.12,14.15,348,12.2462022195527,12.2635358391133,12.2375354097724,12.2635358391133,401.531830998917,0.0,1.0
2022-08-22,13.87,14.13,13.87,14.13,4625,12.0208651652651,12.2462022195527,12.0208651652651,12.2462022195527,5336.45034014366,0.0,1.0
2022-08-23,13.96,14.0085,13.96,14.0085,929,12.0988664532877,12.1409004807221,12.0988664532877,12.1409004807221,1071.90537643102,0.0,1.0
2022-08-24,14.01,14.04,14.0,14.0,6110,12.1422005021892,12.16820093153,12.1335336924089,12.1335336924089,7049.88358449248,0.0,1.0
2022-08-25,14.01,14.02,13.82,13.82,2567,12.1422005021892,12.1508673119695,11.9775311163636,11.9775311163636,2961.8741671673,0.0,1.0
2022-08-26,14.166,14.166,13.99,13.99,310,12.2774027347617,12.2774027347617,12.1248668826286,12.1248668826286,357.686401177198,0.0,1.0
2022-08-29,14.166,14.166,14.166,14.166,85,12.2774027347617,12.2774027347617,12.2774027347617,12.2774027347617,98.0753035485865,0.0,1.0
2022-08-30,14.05,14.21,13.97,14.21,2035,12.1768677413103,12.315536697795,12.107533263068,12.315536697795,2348.03814966322,0.0,1.0
2022-08-31,14.05,14.05,14.05,14.05,65,12.1768677413103,12.1768677413103,12.1768677413103,12.1768677413103,74.9987615371545,0.0,1.0
2022-09-01,14.12,14.12,14.12,14.12,412,12.2375354097724,12.2375354097724,12.2375354097724,12.2375354097724,475.3767654355,0.0,1.0
2022-09-02,13.8,14.0,13.8,14.0,807,11.960197496803,12.1335336924089,11.960197496803,12.1335336924089,931.138470161287,0.0,1.0
2022-09-06,13.47,13.79,13.45,13.79,4747,11.6741927740534,11.9515306870227,11.6568591544928,11.9515306870227,5477.2172464134,0.0,1.0
2022-09-07,13.64,13.64,13.5301,13.6,926,11.8215285403184,11.8215285403184,11.7262803008329,11.7868613011972,1068.4438951293,0.0,1.0
2022-09-08,13.81,13.82,13.28,13.52,7446,11.9688643065833,11.9775311163636,11.5095233882278,11.7175268229549,8591.39659085618,0.0,1.0
2022-09-09,13.75,13.9,13.75,13.85,2714,11.9168634479016,12.046865594606,11.9168634479016,12.0035315457045,3131.48675095133,0.0,1.0
2022-09-12,13.2702,13.72,13.26,13.72,5794,11.5010299146432,11.8908630185607,11.4921897686673,11.8908630185607,6685.27422071185,0.0,1.0
2022-09-13,12.88,13.17,12.88,13.17,5894,11.1628509970162,11.4141884806446,11.1628509970162,11.4141884806446,6800.65693076901,0.0,1.0
2022-09-14,12.72,13.01,12.72,12.9916,4791,11.0636160250318,11.3158525539044,11.0636160250318,11.299848581038,5508.28227065344,0.0455,1.0
2022-09-15,12.72,12.72,12.72,12.72,242,11.0636160250318,11.0636160250318,11.0636160250318,11.0636160250318,278.2309141094,0.0,1.0
2022-09-16,12.4,12.76,12.07,12.66,27871,10.7852860621379,11.0984072703936,10.4982582879036,11.0114291569892,32043.6934179467,0.0,1.0
2022-09-19,12.29,12.32,12.29,12.32,1042,10.6896101373932,10.7157035714145,10.6896101373932,10.7157035714145,1198.00253099997,0.0,1.0
2022-09-20,12.21,12.33,12.05,12.33,15862,10.6200276466697,10.7244013827549,10.4808626652228,10.7244013827549,18236.7717338979,0.0,1.0
2022-09-21,12.22,12.22,12.0749,12.0749,3647,10.6287254580101,10.6287254580101,10.5025202154604,10.5025202154604,4193.00885849992,0.0,1.0
2022-09-22,12.21,12.2485,12.18,12.22,6039,10.6200276466697,10.6535142203304,10.5939342126484,10.6287254580101,6943.12599300273,0.0,1.0
2022-09-23,11.96,12.14,11.95,12.14,2934,10.4025823631588,10.5591429672867,10.3938845518184,10.5591429672867,3373.2624049462,0.0,1.0
2022-09-26,11.6,11.92,11.57,11.92,12599,10.0894611549032,10.3677911177971,10.0633677208819,10.3677911177971,14485.2532515055,0.0,1.0
2022-09-27,11.65,11.73,11.53,11.73,9169,10.1329502116054,10.2025327023289,10.0285764755202,10.2025327023289,10541.7324440871,0.0,1.0
2022-09-28,11.7,11.74,11.7,11.74,463,10.1764392683076,10.2112305136693,10.1764392683076,10.2112305136693,532.317823275419,0.0,1.0
2022-09-29,11.68,11.87,11.6474,11.81,9172,10.1590436456267,10.3243020610949,10.1306887806569,10.2721151930523,10545.1815876505,0.0,1.0
2022-09-30,11.56,11.7,11.54,11.7,5706,10.0546699095415,10.1764392683076,10.0372742868606,10.1764392683076,6560.27105747203,0.0,1.0
2022-10-03,11.65,11.8,11.65,11.69,2919,10.1329502116054,10.2634173817119,10.1329502116054,10.1677414569671,3356.01668712949,0.0,1.0
2022-10-04,11.7317,11.92,11.71,11.71,2702,10.2040113302567,10.3677911177971,10.185137079648,10.185137079648,3106.52863604793,0.0,1.0
2022-10-05,11.48,11.765,11.48,11.7584,5369,9.98508741881802,10.2329750420204,9.98508741881802,10.2272344865357,6172.81726385688,0.0,1.0
2022-10-06,11.5,11.5,11.46,11.48,4087,10.0024830414989,10.0024830414989,9.96769179613716,9.98508741881802,4698.88324778972,0.0,1.0
2022-10-07,11.4253,11.44,11.4,11.44,9678,9.93751039078585,9.95029617345629,9.91550492809455,9.95029617345629,11126.9371353337,0.0,1.0
2022-10-10,11.36,11.41,11.36,11.41,946,9.88071368273282,9.92420273943499,9.88071368273282,9.92420273943499,1087.62993697311,0.0,1.0
2022-10-11,11.58,11.58,11.27,11.27,4279,10.0720655322224,10.0720655322224,9.80243338066891,9.80243338066891,4919.62843584345,0.0,1.0
2022-10-12,11.57,11.68,11.57,11.62,835,10.0633677208819,10.1590436456267,10.0633677208819,10.1068567775841,960.011625129541,0.0,1.0
2022-10-13,11.47,11.52,11.3963,11.52,1453,10.0072668377361,10.0508904943958,9.94296556781973,10.0508904943958,1665.38079479954,0.0355,1.0
2022-10-14,11.43,11.43,11.43,11.43,144,9.97236791240837,9.97236791240837,9.97236791240837,9.97236791240837,165.048062251296,0.0,1.0
2022-10-17,11.53,11.69,11.53,11.54,6152,10.0596152257278,10.1992109270388,10.0596152257278,10.0683399570597,7051.219992847,0.0,1.0
2022-10-18,11.45,11.68,11.45,11.65,2160,9.98981737507225,10.1904861957069,9.98981737507225,10.1643120017111,2475.72093376944,0.0,1.0
2022-10-19,11.36,11.4652,11.36,11.465,2600,9.91129479308478,10.0030789666968,9.91129479308478,10.0029044720702,2980.03445731506,0.0,1.0
2022-10-20,11.2506,11.3916,11.22,11.35,13651,9.81584623231335,9.93886494409371,9.78914855443761,9.90257006175284,15646.327068003,0.0,1.0
2022-10-21,11.27,11.35,11.25,11.25,977,9.83277221109731,9.90257006175284,9.81532274843343,9.81532274843343,1119.80525569108,0.0,1.0
2022-10-24,11.04,11.26,11.04,11.25,6660,9.63210339046267,9.82404747976537,9.63210339046267,9.81532274843343,7633.47287912243,0.0,1.0
2022-10-25,11.08,11.15,11.0,11.08,11414,9.66700231579044,9.72807543511402,9.59720446513491,9.66700231579044,13082.3512676131,0.0,1.0
2022-10-26,11.21,11.21,11.2,11.2,764,9.78042382310567,9.78042382310567,9.77169909177373,9.77169909177373,875.671663611041,0.0,1.0
2022-10-27,11.08,11.14,11.04,11.14,4115,9.66700231579044,9.71935070378208,9.63210339046267,9.71935070378208,4716.47761225057,0.0,1.0
2022-10-28,11.14,11.14,11.1,11.1,1312,9.71935070378208,9.71935070378208,9.68445177845432,9.68445177845432,1503.77123384514,0.0,1.0
2022-10-31,11.03,11.08,10.96,10.96,2673,9.62337865913073,9.66700231579044,9.56230553980715,9.56230553980715,3063.70465553968,0.0,1.0
2022-11-01,11.02,11.13,11.02,11.13,6277,9.61465392779879,9.71062597245014,9.61465392779879,9.71062597245014,7194.49088021794,0.0,1.0
2022-11-02,10.98,11.03,10.96,10.96,17823,9.57975500247103,9.62337865913073,9.56230553980715,9.56230553980715,20428.1362048947,0.0,1.0
2022-11-03,10.83,10.96,10.8,10.96,8198,9.44888403249192,9.56230553980715,9.4227098384961,9.56230553980715,9396.27787733418,0.0,1.0
2022-11-04,10.94,10.99,10.84,10.84,3087,9.54485607714327,9.58847973380297,9.45760876382386,9.45760876382386,3538.21783451215,0.0,1.0
2022-11-07,10.94,10.951,10.82,10.95,1667,9.54485607714327,9.5544532816084,9.44015930115998,9.55358080847521,1910.66055397854,0.0,1.0
2022-11-08,10.9501,10.9501,10.9501,10.9501,1809,9.55366805578853,9.55366805578853,9.55366805578853,9.55366805578853,2073.4162820319,0.0,1.0
2022-11-09,11.04,11.04,10.93,10.93,1735,9.63210339046267,9.63210339046267,9.53613134581133,9.53613134581133,1988.59991670832,0.0,1.0
2022-11-10,11.335,11.38,11.0338,11.17,2451,9.88948296475493,9.92874425574866,9.62669405703687,9.7455248977779,2809.25555956893,0.0,1.0
2022-11-11,11.3,11.47,11.26,11.39,7882,9.85894640509314,10.0072668377361,9.82404747976537,9.9374689870806,9034.0890740605,0.0,1.0
2022-11-14,11.3,11.3,11.105,11.27,8465,9.88991920132153,9.88991920132153,9.71925245404208,9.86366277866315,9671.91925968599,0.0355,1.0
2022-11-15,11.312,11.4,11.31,11.4,1754,9.90042177038488,9.97744061018278,9.89867134220765,9.97744061018278,2004.08108464137,0.0,1.0
2022-11-16,11.85,11.85,11.34,11.34,5284,10.3712869500584,10.3712869500584,9.92492776486603,9.92492776486603,6037.37996080105,0.0,1.0
2022-11-17,11.37,11.65,10.84,11.65,17669,9.9511841875244,10.1962441323359,9.48732072055976,10.1962441323359,20188.2033549193,0.0,1.0
2022-11-18,11.34,11.385,11.33,11.37,2001,9.92492776486603,9.96431239885359,9.9161756239799,9.9511841875244,2286.29774821402,0.0,1.0
2022-11-21,11.53,11.53,11.42,11.47,3834,10.0912184417024,10.0912184417024,9.99494489195503,10.0387055963857,4380.64246209523,0.0,1.0
2022-11-22,11.69,11.69,11.55,11.585,4823,10.2312526958804,10.2312526958804,10.1087227234747,10.1393552165761,5510.65169397113,0.0,1.0
2022-11-23,11.76,11.82,11.71,11.78,4078,10.2925176820833,10.3450305274,10.2487569776527,10.3100219638555,4659.43139291192,0.0,1.0
2022-11-25,11.55,11.81,11.55,11.81,3558,10.1087227234747,10.3362783865139,10.1087227234747,10.3362783865139,4065.29104854845,0.0,1.0
2022-11-28,11.52,11.67,11.0355,11.55,18956,10.0824663008163,10.2137484141082,9.65842507488351,10.1087227234747,21658.7007072188,0.0,1.0
2022-11-29,11.52,11.57,11.52,11.56,772,10.0824663008163,10.1262270052469,10.0824663008163,10.1174748643608,882.069895862679,0.0,1.0
2022-11-30,11.65,11.65,11.35,11.35,4420,10.1962441323359,10.1962441323359,9.93367990575215,9.93367990575215,5050.19292708944,0.0,1.0
2022-12-01,11.58,11.7,11.53,11.7,3959,10.134979146133,10.2400048367665,10.0912184417024,10.2400048367665,4523.46466025954,0.0,1.0
2022-12-02,11.6,11.6,11.5,11.5,2088,10.1524834279053,10.1524834279053,10.064962019044,10.064962019044,2385.70199813636,0.0,1.0
2022-12-05,11.47,11.52,11.2,11.5,13297,10.0387055963857,10.0824663008163,9.80239779246027,10.064962019044,15192.8541519249,0.0,1.0
2022-12-06,11.43,11.51,11.36,11.36,1886,10.0036970328412,10.0737141599302,9.94243204663828,9.94243204663828,2154.90132590286,0.0,1.0
2022-12-07,11.54,11.6486,11.465,11.465,4189,10.0999705825885,10.1950188326119,10.0343295259426,10.0343295259426,4786.25750488184,0.0,1.0
2022-12-08,11.5,11.5,11.36,11.49,3257,10.064962019044,10.064962019044,9.94243204663828,10.0562098781579,3721.37519536886,0.0,1.0
2022-12-09,11.4,11.55,11.4,11.55,3437,9.97744061018278,10.1087227234747,9.97744061018278,10.1087227234747,3927.03916072543,0.0,1.0
2022-12-12,11.415,11.42,11.36,11.36,948,9.99056882151196,9.99494489195503,9.94243204663828,9.94243204663828,1083.16355087801,0.0,1.0
2022-12-13,11.5,11.63,11.5,11.63,1932,10.064962019044,10.1787398505637,10.064962019044,10.1787398505637,2207.45989482734,0.0,1.0
2022-12-14,11.48,11.5599,11.4018,11.5,2433,10.0474577372718,10.1173873429519,9.97901599554228,10.064962019044,2779.89126506981,0.0,1.0
2022-12-15,11.46,11.46,11.45,11.45,1102,10.0557722711136,10.0557722711136,10.04699760072,10.04699760072,1255.88762946413,0.0295,1.0
2022-12-16,11.302,11.46,11.11,11.46,9009,9.91713247889406,10.0557722711136,9.74865880733613,10.0557722711136,10267.0523174613,0.0,1.0
2022-12-19,10.99,11.2182,10.97,11.2,30055,9.64336276261243,9.84360074099534,9.62581342182515,9.82763084087891,34251.9988235431,0.0,1.0
2022-12-20,10.98,11.0664,10.96,11.06,10222,9.63458809221879,9.71040124441986,9.61703875143151,9.70478545536793,11649.4404250294,0.0,1.0
2022-12-21,11.08,11.0899,11.0085,11.0085,4245,9.72233479615521,9.73102171984491,9.65959590284067,9.65959590284067,4837.78855451473,0.0,1.0
2022-12-22,10.96,11.09,10.82,11.09,3331,9.61703875143151,9.73110946654885,9.49419336592052,9.73110946654885,3796.15398706445,0.0,1.0
2022-12-23,11.0,11.09,10.93,10.99,6002,9.65213743300607,9.73110946654885,9.59071474025058,9.64336276261243,6840.14296918668,0.0,1.0
2022-12-27,10.9401,10.97,10.91,10.91,3623,9.59957715734816,9.62581342182515,9.5731653994633,9.5731653994633,4128.93001955403,0.0,1.0
2022-12-28,11.02,11.03,10.91,11.02,9914,9.66968677379336,9.678461444187,9.5731653994633,9.66968677379336,11298.4300893896,0.0,1.0
2022-12-29,11.19,11.44,11.055,11.1,12650,9.81885617048527,10.0382229303263,9.7003981201711,9.73988413694249,14416.4959280592,0.0,1.0
2022-12-30,11.33,11.36,11.14,11.2,21363,9.94170155599626,9.96802556717718,9.77498281851706,9.82763084087891,24346.2136372434,0.0,1.0
2023-01-03,11.41,11.5,11.355,11.41,10230,10.0118989191454,10.0908709526882,9.96363823198036,10.0118989191454,11658.5575766044,0.0,1.0
2023-01-04,11.41,11.5,11.41,11.47,3505,10.0118989191454,10.0908709526882,10.0118989191454,10.0645469415072,3994.45203382194,0.0,1.0
2023-01-05,11.4789,11.52,11.4789,11.52,3633,10.0723563981576,10.1084202934755,10.0723563981576,10.1084202934755,4140.32645902285,0.0,1.0
2023-01-06,11.6,11.62,11.5,11.53,1436,10.1786176566246,10.1961669974119,10.0908709526882,10.1171949638691,1636.52870772277,0.0,1.0
2023-01-09,11.67,11.77,11.6,11.61,14796,10.2400403493801,10.3277870533165,10.1786176566246,10.1873923270182,16862.1718380683,0.0,1.0
2023-01-10,11.69,11.7317,11.69,11.7317,2892,10.2575896901674,10.2941800657089,10.2575896901674,10.2941800657089,3295.85029438317,0.0,1.0
2023-01-11,11.82,11.82,11.75,11.75,3533,10.3716604052847,10.3716604052847,10.3102377125292,10.3102377125292,4026.36206433464,0.0,1.0
2023-01-12,11.9,11.95,11.88,11.94,891,10.4677430460951,10.5117251597341,10.4501502006395,10.5029287370063,1012.91175693841,0.0295,1.0
2023-01-13,11.82,11.96,11.82,11.92,4309,10.3973716642726,10.520521582462,10.3973716642726,10.4853358915507,4898.58222294906,0.0,1.0
2023-01-17,11.82,11.87,11.81,11.87,4292,10.3973716642726,10.4413537779117,10.3885752415448,10.4413537779117,4879.25618493789,0.0,1.0
2023-01-18,11.915,11.945,11.915,11.945,330,10.4809376801868,10.5073269483702,10.4809376801868,10.5073269483702,375.152502569782,0.0,1.0
2023-01-19,12.04,12.04,11.96,11.96,1607,10.5908929642844,10.5908929642844,10.520521582462,10.520521582462,1826.87900493831,0.0,1.0
2023-01-20,11.93,12.12,11.85,12.12,19646,10.4941323142785,10.6612643461069,10.423760932456,10.6612643461069,22334.078986321,0.0,1.0
2023-01-23,11.9,11.94,11.84,11.84,12325,10.4677430460951,10.5029287370063,10.4149645097282,10.4149645097282,14011.3775580986,0.0,1.0
2023-01-24,11.91,11.92,11.91,11.92,733,10.4765394688229,10.4853358915507,10.4765394688229,10.4853358915507,833.29328601106,0.0,1.0
2023-01-25,11.85,11.93,11.63,11.93,14443,10.423760932456,10.4941323142785,10.2302396324442,10.4941323142785,16419.1745291375,0.0,1.0
2023-01-26,11.85,11.93,11.84,11.93,1902,10.423760932456,10.4941323142785,10.4149645097282,10.4941323142785,2162.24260572038,0.0,1.0
2023-01-27,11.85,11.9,11.85,11.9,214,10.423760932456,10.4677430460951,10.423760932456,10.4677430460951,243.280713787677,0.0,1.0
2023-01-30,11.84,11.9,11.82,11.9,2386,10.4149645097282,10.4677430460951,10.3973716642726,10.4677430460951,2712.46627615606,0.0,1.0
2023-01-31,11.85,11.9,11.84,11.9,623,10.423760932456,10.4677430460951,10.4149645097282,10.4677430460951,708.242451821135,0.0,1.0
2023-02-01,11.92,11.92,11.8299,11.92,8457,10.4853358915507,10.4853358915507,10.4060801227731,10.4853358915507,9614.13549767468,0.0,1.0
2023-02-02,11.99,12.01,11.89,11.89,1673,10.5469108506454,10.564503696101,10.4589466233673,10.4589466233673,1901.90950545225,0.0,1.0
2023-02-03,11.91,11.96,11.88,11.88,1847,10.4765394688229,10.520521582462,10.4501502006395,10.4501502006395,2099.71718862541,0.0,1.0
2023-02-06,11.9615,11.97,11.9,11.93,4432,10.5218410458711,10.5293180051898,10.4677430460951,10.4941323142785,5038.41179208871,0.0,1.0
2023-02-07,12.0,12.03,12.0,12.0,2310,10.5557072733732,10.5820965415566,10.5557072733732,10.5557072733732,2626.06751798847,0.0,1.0
2023-02-08,12.0,12.0,12.0,12.0,22,10.5557072733732,10.5557072733732,10.5557072733732,10.5557072733732,25.0101668379854,0.0,1.0
2023-02-09,12.04,12.09,12.02,12.09,2302,10.5908929642844,10.6348750779235,10.5733001188288,10.6348750779235,2616.97291186558,0.0,1.0
2023-02-10,12.0,12.08,12.0,12.08,201,10.5557072733732,10.6260786551957,10.5557072733732,10.6260786551957,228.501978837958,0.0,1.0
2023-02-13,12.04,12.04,12.04,12.04,321,10.5908929642844,10.5908929642844,10.5908929642844,10.5908929642844,364.921070681516,0.0,1.0
2023-02-14,12.0105,12.0105,12.0105,12.0105,116,10.5908929642844,10.5908929642844,10.5908929642844,10.5908929642844,131.548680993977,0.0295,1.0
2023-02-15,11.9,11.95,11.86,11.95,1252,10.4934537508834,10.5375438926938,10.458181637435,10.5375438926938,1419.81852245222,0.0,1.0
2023-02-16,11.74,11.82,11.69,11.81,1425,10.35236529709,10.4229095239867,10.3082751552796,10.4140914956246,1616.00750358979,0.0,1.0
2023-02-17,11.6501,11.6699,11.61,11.63,1625,10.2730912221148,10.2905509182718,10.2377309283829,10.255366985107,1842.81557426907,0.0,1.0
2023-02-21,11.4669,11.57,11.4669,11.57,5927,10.1115449425214,10.2024588149345,10.1115449425214,10.2024588149345,6721.45717458014,0.0,1.0
2023-02-22,11.3724,11.5422,11.3724,11.5,8077,10.0282145744997,10.1779446960879,10.0282145744997,10.1407326163999,9159.64393438227,0.0,1.0
2023-02-23,11.37,11.37,11.35,11.37,2217,10.0260982476928,10.0260982476928,10.0084621909686,10.0260982476928,2514.16746347969,0.0,1.0
2023-02-24,11.27,11.3067,11.27,11.27,5239,9.93791796407191,9.97028012816077,9.93791796407191,9.93791796407191,5941.23741144345,0.0,1.0
2023-02-27,11.35,11.35,11.26,11.26,982,10.0084621909686,10.0084621909686,9.92909993570982,9.92909993570982,1113.62762703521,0.0,1.0
2023-02-28,11.2,11.37,11.11,11.32,7409,9.8761917655373,10.0260982476928,9.79682951027852,9.98200810588234,8402.10497831353,0.0,1.0
2023-03-01,11.19,11.25,11.18,11.25,2321,9.86737373717521,9.92028190734773,9.85855570881312,9.92028190734773,2632.10766023292,0.0,1.0
2023-03-02,11.28,11.28,11.15,11.15,2683,9.94673599243399,9.94673599243399,9.83210162372687,9.83210162372687,3042.6302681624,0.0,1.0
2023-03-03,11.11,11.26,11.11,11.26,4532,9.79682951027852,9.92909993570982,9.79682951027852,9.92909993570982,5139.47088159224,0.0,1.0
2023-03-06,11.13,11.1569,11.11,11.1569,1664,9.81446556700269,9.83818606329671,9.79682951027852,9.83818606329671,1887.04314805152,0.0,1.0
2023-03-07,11.15,11.18,11.11,11.11,2711,9.83210162372687,9.85855570881312,9.79682951027852,9.79682951027852,3074.38339805749,0.0,1.0
2023-03-08,11.15,11.15,11.15,11.15,37,9.83210162372687,9.83210162372687,9.83210162372687,9.83210162372687,41.9594930756648,0.0,1.0
2023-03-09,11.28,11.28,11.19,11.19,9509,9.94673599243399,9.94673599243399,9.86737373717521,9.86737373717521,10783.5897204459,0.0,1.0
2023-03-10,11.16,11.336,11.16,11.28,4556,9.84091965208895,9.99611695126168,9.84091965208895,9.94673599243399,5166.68785007375,0.0,1.0
2023-03-13,11.06,11.172,11.01,11.16,7269,9.75273936846808,9.85150128612346,9.70864922665765,9.84091965208895,8243.33932883804,0.0,1.0
2023-03-14,11.03,11.12,11.03,11.08,1321,9.74965305854135,9.82920598467632,9.74965305854135,9.79384912861634,1494.47676881539,0.0265,1.0
2023-03-15,11.03,11.07,11.03,11.07,924,9.74965305854135,9.78500991460134,9.74965305854135,9.78500991460134,1045.3418125552,0.0,1.0
2023-03-16,11.08,11.148,11.03,11.03,1056,9.79384912861634,9.85395578391831,9.74965305854135,9.74965305854135,1194.67635720595,0.0,1.0
2023-03-17,11.17,11.17,11.16,11.16,826,9.87340205475131,9.87340205475131,9.86456284073631,9.86456284073631,934.472226375106,0.0,1.0
2023-03-20,11.0801,11.0801,11.0801,11.0801,242,9.79393752075649,9.79393752075649,9.79393752075649,9.79393752075649,273.779998526363,0.0,1.0
2023-03-21,11.01,11.08,11.0,11.0,2258,9.73197463051136,9.79384912861634,9.72313541649636,9.72313541649636,2554.52577137408,0.0,1.0
2023-03-22,11.1,11.1,11.07,11.07,354,9.81152755664633,9.81152755664633,9.78500991460134,9.78500991460134,400.488097017903,0.0,1.0
2023-03-23,11.05,11.09,11.0,11.04,1927,9.76733148657135,9.80268834263133,9.72313541649636,9.75849227255635,2180.05808743926,0.0,1.0
2023-03-24,10.985,11.0527,10.98,11.05,6162,9.70987659547387,9.7697180743554,9.70545698846637,9.76733148657135,6971.20806165061,0.0,1.0
2023-03-27,11.0,11.05,11.0,11.05,4877,9.72313541649636,9.76733148657135,9.72313541649636,9.76733148657135,5517.45889592178,0.0,1.0
2023-03-28,10.9409,10.9409,10.9409,10.9409,1074,9.67089566166773,9.67089566166773,9.67089566166773,9.67089566166773,1215.04015874923,0.0,1.0
2023-03-29,10.96,11.02,10.946,11.0,10285,9.68777856043638,9.74081384452636,9.67540366081538,9.72313541649636,11635.6499373704,0.0,1.0
2023-03-30,11.0,11.02,11.0,11.02,2365,9.72313541649636,9.74081384452636,9.72313541649636,9.74081384452636,2675.57725832582,0.0,1.0
2023-03-31,11.04,11.07,11.03,11.05,3709,9.75849227255635,9.78500991460134,9.74965305854135,9.76733148657135,4196.0744402243,0.0,1.0
2023-04-03,11.1,11.14,11.1,11.14,2179,9.81152755664633,9.84688441270632,9.81152755664633,9.84688441270632,2465.15130904522,0.0,1.0
2023-04-04,11.12,11.1295,11.12,11.124,922,9.82920598467632,9.83760323799057,9.82920598467632,9.83274167028232,1043.07916793928,0.0,1.0
2023-04-05,11.12,11.12,11.12,11.12,11,9.82920598467632,9.82920598467632,9.82920598467632,9.82920598467632,12.4445453875619,0.0,1.0
2023-04-06,10.9867,11.16,10.91,11.14,8020,9.71137926185642,9.86456284073631,9.64358249036139,9.84688441270632,9073.20490984062,0.0,1.0
2023-04-10,10.98,10.99,10.976,10.99,1898,9.70545698846637,9.71429620248137,9.70192130286037,9.71429620248137,2147.24974050842,0.0,1.0
2023-04-11,11.04,11.04,11.005,11.01,3980,9.75849227255635,9.75849227255635,9.72755502350386,9.73197463051136,4502.6627856815,0.0,1.0
2023-04-12,11.01,11.03,11.0,11.03,1434,9.73197463051136,9.74965305854135,9.72313541649636,9.74965305854135,1622.31618961489,0.0,1.0
2023-04-13,11.0,11.04,10.99,10.99,1872,9.74655933363611,9.7820013675766,9.73769882515098,9.73769882515098,2112.74556436911,0.0265,1.0
2023-04-14,10.94,10.97,10.9377,10.97,1141,9.69339628272536,9.71997780818074,9.69135836577379,9.71997780818074,1287.73647913737,0.0,1.0
2023-04-17,10.89,10.93,10.89,10.93,4080,9.64909374029975,9.68453577424024,9.64909374029975,9.68453577424024,4604.70187106087,0.0,1.0
2023-04-18,10.93,10.94,10.83,10.85,7255,9.68453577424024,9.69339628272536,9.595930689389,9.61365170635925,8188.01766533006,0.0,1.0
2023-04-19,10.845,10.845,10.78,10.84,2156,9.60922145211669,9.60922145211669,9.55162814696338,9.60479119787413,2433.26892990374,0.0,1.0
2023-04-20,10.7,10.81,10.7,10.81,5825,9.48074407908239,9.57820967241876,9.48074407908239,9.57820967241876,6574.11480365922,0.0,1.0
2023-04-21,10.7,10.79,10.7,10.79,1656,9.48074407908239,9.56048865544851,9.48074407908239,9.56048865544851,1868.96723001883,0.0,1.0
2023-04-24,10.7,10.7,10.7,10.7,84,9.48074407908239,9.48074407908239,9.48074407908239,9.48074407908239,94.8026855806651,0.0,1.0
2023-04-25,10.702,10.702,10.6494,10.69,6244,9.48251618077942,9.48251618077942,9.43590990614767,9.47188357059727,7046.99962816277,0.0,1.0
2023-04-26,10.71,10.71,10.71,10.71,525,9.48960458756752,9.48960458756752,9.48960458756752,9.48960458756752,592.516784879156,0.0,1.0
2023-04-27,10.72,10.72,10.7,10.71,1221,9.49846509605264,9.49846509605264,9.48074407908239,9.48960458756752,1378.02475111895,0.0,1.0
2023-04-28,10.76,10.76,10.72,10.72,985,9.53390712999314,9.53390712999314,9.49846509605264,9.49846509605264,1111.67434877327,0.0,1.0
2023-05-01,10.695,10.76,10.62,10.76,4668,9.47631382483983,9.53390712999314,9.4098600112014,9.53390712999314,5268.32067012553,0.0,1.0
2023-05-02,10.65,10.7699,10.6,10.67,12507,9.43644153665678,9.54267903339341,9.39213899423116,9.45416255362702,14115.4427209212,0.0,1.0
2023-05-03,10.61,10.64,10.6,10.64,3236,9.40099950271628,9.42758102817165,9.39213899423116,9.42758102817165,3652.16060165514,0.0,1.0
2023-05-04,10.61,10.61,10.401,10.59,5484,9.40099950271628,9.40099950271628,9.21581487537719,9.38327848574603,6189.2610443377,0.0,1.0
2023-05-05,10.74,10.74,10.65,10.65,1071,9.51618611302289,9.51618611302289,9.43644153665678,9.43644153665678,1208.73424115348,0.0,1.0
2023-05-08,10.66,10.75,10.65,10.6747,7587,9.4453020451419,9.52504662150801,9.43644153665678,9.45832699261503,8562.71399405364,0.0,1.0
2023-05-09,10.655,10.72,10.655,10.72,5356,9.44087179089934,9.49846509605264,9.44087179089934,9.49846509605264,6044.79980916716,0.0,1.0
2023-05-10,10.7,10.83,10.7,10.83,2302,9.48074407908239,9.595930689389,9.48074407908239,9.595930689389,2598.04502627013,0.0,1.0
2023-05-11,10.62,10.62,10.62,10.62,267,9.4098600112014,9.4098600112014,9.4098600112014,9.4098600112014,301.337107738543,0.0,1.0
2023-05-12,10.65,10.6664,10.63,10.63,14951,9.45992188414235,9.47448927558836,9.44215677262284,9.44215677262284,16831.8673187898,0.0265,1.0
2023-05-15,10.65,10.6554,10.64,10.6554,951,9.45992188414235,9.46471846425262,9.4510393283826,9.46471846425262,1070.63780484042,0.0,1.0
2023-05-16,10.6575,10.6575,10.6575,10.6575,123,9.46658380096217,9.46658380096217,9.46658380096217,9.46658380096217,138.473659301127,0.0,1.0
2023-05-17,10.63,10.65,10.63,10.64,3313,9.44215677262284,9.45992188414235,9.44215677262284,9.4510393283826,3729.7823842653,0.0,1.0
2023-05-18,10.6,10.63,10.56,10.63,10048,9.41550910534356,9.44215677262284,9.37997888230453,9.44215677262284,11312.0595825831,0.0,1.0
2023-05-19,10.56,10.56,10.55,10.55,1209,9.37997888230453,9.37997888230453,9.37109632654477,9.37109632654477,1361.09474874034,0.0,1.0
2023-05-22,10.55,10.5575,10.5112,10.5112,4408,9.37109632654477,9.37775824336459,9.33663201019691,9.33663201019691,4962.53569267778,0.0,1.0
2023-05-23,10.5,10.5126,10.5,10.5126,1348,9.32668354774598,9.33787556800328,9.32668354774598,9.33787556800328,1517.5812417717,0.0,1.0
2023-05-24,10.44,10.5,10.44,10.5,908,9.27338821318743,9.32668354774598,9.27338821318743,9.32668354774598,1022.22831419043,0.0,1.0
2023-05-25,10.47,10.47,10.4,10.41,3267,9.30003588046671,9.30003588046671,9.2378579901484,9.24674054590816,3677.9954872909,0.0,1.0
2023-05-26,10.47,10.47,10.47,10.47,89,9.30003588046671,9.30003588046671,9.30003588046671,9.30003588046671,100.196387624392,0.0,1.0
2023-05-30,10.57,10.61,10.57,10.61,763,9.38886143806429,9.42439166110332,9.38886143806429,9.42439166110332,858.987008510241,0.0,1.0
2023-05-31,10.45,10.54,10.45,10.4901,3246,9.28227076894719,9.36221377078501,9.28227076894719,9.31788981754382,3654.35364301998,0.0,1.0
2023-06-01,10.52,10.57,10.45,10.45,2707,9.3444486592655,9.38886143806429,9.28227076894719,9.28227076894719,3047.54630673292,0.0,1.0
2023-06-02,10.5,10.57,10.5,10.57,3433,9.32668354774598,9.38886143806429,9.32668354774598,9.38886143806429,3864.87863724201,0.0,1.0
2023-06-05,10.53,10.53,10.45,10.45,3600,9.35333121502526,9.35333121502526,9.28227076894719,9.28227076894719,4052.88758930126,0.0,1.0
2023-06-06,10.57,10.57,10.57,10.57,274,9.38886143806429,9.38886143806429,9.38886143806429,9.38886143806429,308.469777630152,0.0,1.0
2023-06-07,10.52,10.52,10.51,10.51,488,9.3444486592655,9.3444486592655,9.33556610350574,9.33556610350574,549.391428771949,0.0,1.0
2023-06-08,10.58,10.58,10.53,10.57,4228,9.39774399382405,9.39774399382405,9.35333121502526,9.38886143806429,4759.89131321271,0.0,1.0
2023-06-09,10.58,10.64,10.51,10.64,8068,9.39774399382405,9.4510393283826,9.33556610350574,9.4510393283826,9082.97140846739,0.0,1.0
2023-06-12,10.6,10.6098,10.6,10.6,2083,9.41550910534356,9.42421400998813,9.41550910534356,9.41550910534356,2345.04579125404,0.0,1.0
2023-06-13,10.6,10.63,10.6,10.63,2068,9.41550910534356,9.44215677262284,9.41550910534356,9.44215677262284,2328.15875963195,0.0,1.0
2023-06-14,10.5801,10.605,10.5801,10.5999,1050,9.421371592145,9.44354455389814,9.421371592145,9.43900310390051,1179.13882191656,0.0265,1.0
2023-06-15,10.56,10.5608,10.55,10.55,1960,9.40347293627199,9.40418532058534,9.39456813235506,9.39456813235506,2201.05913424424,0.0,1.0
2023-06-16,10.52,10.56,10.51,10.56,3743,9.36785372060429,9.40347293627199,9.35894891668736,9.40347293627199,4203.34915279398,0.0,1.0
2023-06-20,10.55,10.5721,10.55,10.55,2438,9.39456813235506,9.41424774901146,9.39456813235506,9.39456813235506,2737.84804555483,0.0,1.0
2023-06-21,10.544,10.544,10.544,10.544,406,9.38922525000491,9.38922525000491,9.38922525000491,9.38922525000491,455.933677807736,0.0,1.0
2023-06-22,10.52,10.5598,10.5,10.5,6378,9.36785372060429,9.40329484019365,9.35004411277044,9.35004411277044,7162.42610112744,0.0,1.0
2023-06-23,10.57,10.59,10.57,10.58,1132,9.41237774018891,9.43018734802276,9.41237774018891,9.42128254410583,1271.22394896147,0.0,1.0
2023-06-26,10.57,10.65,10.5313,10.65,1789,9.41237774018891,9.4836161715243,9.37791614903041,9.4836161715243,2009.02795467498,0.0,1.0
2023-06-27,10.61,10.63,10.59,10.63,3177,9.44799695585661,9.46580656369045,9.43018734802276,9.46580656369045,3567.73717831325,0.0,1.0
2023-06-28,10.66,10.66,10.65,10.65,2599,9.49252097544123,9.49252097544123,9.4836161715243,9.4836161715243,2918.64933158204,0.0,1.0
2023-06-29,10.61,10.68,10.6,10.68,2629,9.44799695585661,9.51033058327508,9.43909215193968,9.51033058327508,2952.33901220822,0.0,1.0
2023-06-30,10.7212,10.7212,10.68,10.69,11102,9.5470183754128,9.5470183754128,9.51033058327508,9.519235387192,12467.4278103978,0.0,1.0
2023-07-03,10.76,10.76,10.71,10.71,2589,9.58156901461047,9.58156901461047,9.53704499502585,9.53704499502585,2907.41943803997,0.0,1.0
2023-07-05,10.83,10.83,10.73,10.75,917,9.64390264202894,9.64390264202894,9.5548546028597,9.57266421069355,1029.78123780713,0.0,1.0
2023-07-06,10.631,10.66,10.63,10.66,900,9.46669704408215,9.49252097544123,9.46580656369045,9.49252097544123,1010.69041878562,0.0,1.0
2023-07-07,10.63,10.74,10.63,10.74,2141,9.46580656369045,9.56375940677662,9.46580656369045,9.56375940677662,2404.32020735558,0.0,1.0
2023-07-10,10.62,10.72,10.5,10.63,12481,9.45690175977353,9.54594979894277,9.35004411277044,9.46580656369045,14016.0301298482,0.0,1.0
2023-07-11,10.6591,10.68,10.604,10.66,3101,9.4917195430887,9.51033058327508,9.44265407350645,9.49252097544123,3482.38998739357,0.0,1.0
2023-07-12,10.67,10.67,10.67,10.67,126,9.50142577935815,9.50142577935815,9.50142577935815,9.50142577935815,141.496658629987,0.0,1.0
2023-07-13,10.7,10.7,10.63,10.63,4402,9.55173792148877,9.55173792148877,9.48924991639492,9.48924991639492,4931.18638588637,0.0265,1.0
2023-07-14,10.69,10.81,10.69,10.81,354,9.54281106361822,9.64993335806483,9.54281106361822,9.64993335806483,396.55610645247,0.0,1.0
2023-07-17,10.71,10.75,10.71,10.7302,3171,9.56066477935932,9.59637221084152,9.56066477935932,9.57869703225783,3552.20173322255,0.0,1.0
2023-07-18,10.74,10.77,10.74,10.74,1701,9.58744535297097,9.61422592658262,9.58744535297097,9.58744535297097,1905.48569795382,0.0,1.0
2023-07-19,10.74,10.74,10.74,10.74,138,9.58744535297097,9.58744535297097,9.58744535297097,9.58744535297097,154.589668617065,0.0,1.0
2023-07-20,10.74,10.83,10.74,10.74,3593,9.58744535297097,9.66778707380593,9.58744535297097,9.58744535297097,4024.93245899358,0.0,1.0
2023-07-21,10.77,10.83,10.76,10.83,8283,9.61422592658262,9.66778707380593,9.60529906871207,9.66778707380593,9278.74076199382,0.0,1.0
2023-07-24,10.75,10.8099,10.72,10.72,11423,9.59637221084152,9.64984408948612,9.56959163722987,9.56959163722987,12796.215830527,0.0,1.0
2023-07-25,10.77,10.79,10.65,10.65,3001,9.61422592658262,9.63207964232372,9.50710363213602,9.50710363213602,3361.76518492617,0.0,1.0
2023-07-26,10.7985,10.7985,10.77,10.77,5151,9.63966747151369,9.63966747151369,9.61422592658262,9.61422592658262,5770.22741338044,0.0,1.0
2023-07-27,10.72,10.78,10.72,10.78,4581,9.56959163722987,9.62315278445317,9.56959163722987,9.62315278445317,5131.70486909256,0.0,1.0
2023-07-28,10.72,10.72,10.72,10.72,56,9.56959163722987,9.56959163722987,9.56959163722987,9.56959163722987,62.7320394388089,0.0,1.0
2023-07-31,10.78,10.9,10.78,10.9,1313,9.62315278445317,9.73027507889978,9.62315278445317,9.73027507889978,1470.84228184207,0.0,1.0
2023-08-01,10.71,10.7814,10.7,10.7814,2631,9.56066477935932,9.62440254455505,9.55173792148877,9.62440254455505,2947.28563863404,0.0,1.0
2023-08-02,10.68,10.74,10.68,10.74,601,9.53388420574767,9.58744535297097,9.53388420574767,9.58744535297097,673.249208977217,0.0,1.0
2023-08-03,10.65,10.65,10.65,10.65,6146,9.50710363213602,9.50710363213602,9.50710363213602,9.50710363213602,6884.84132840927,0.0,1.0
2023-08-04,10.67,10.67,10.67,10.67,117,9.52495734787712,9.52495734787712,9.52495734787712,9.52495734787712,131.065153827511,0.0,1.0
2023-08-07,10.54,10.5849,10.54,10.55,2232,9.40890819555997,9.44898978739874,9.40890819555997,9.41783505343052,2500.31985763252,0.0,1.0
2023-08-08,10.54,10.54,10.54,10.54,0,9.40890819555997,9.40890819555997,9.40890819555997,9.40890819555997,0,0.0,1.0
2023-08-09,10.49,10.63,10.49,10.6,4012,9.36427390620722,9.48924991639492,9.36427390620722,9.46246934278327,4494.30253979466,0.0,1.0
2023-08-10,10.49,10.56,10.49,10.54,2023,9.36427390620722,9.42676191130107,9.36427390620722,9.40890819555997,2266.19492472697,0.0,1.0
2023-08-11,10.65,10.7109,10.5,10.7109,3362,9.50710363213602,9.56146819656767,9.37320076407777,9.56146819656767,3766.16279630849,0.0,1.0
2023-08-14,10.528,10.53,10.49,10.53,2923,9.42185213947227,9.42364200500028,9.38784469443998,9.42364200500028,3266.16715529603,0.0265,1.0
2023-08-15,10.528,10.528,10.528,10.528,16,9.42185213947227,9.42185213947227,9.42185213947227,9.42185213947227,17.878438072096,0.0,1.0
2023-08-16,10.44,10.4582,10.44,10.4582,1665,9.3430980562396,9.35938583254453,9.3430980562396,9.35938583254453,1860.47496187749,0.0,1.0
2023-08-17,10.43,10.44,10.43,10.43,5629,9.33414872859952,9.3430980562396,9.33414872859952,9.33414872859952,6289.85799423927,0.0,1.0
2023-08-18,10.4,10.425,10.4,10.41,3671,9.30730074567929,9.32967406477948,9.30730074567929,9.31625007331937,4101.98413516652,0.0,1.0
2023-08-21,10.26,10.41,10.13,10.41,3399,9.18201015871822,9.31625007331937,9.06566889939723,9.31625007331937,3798.05068794089,0.0,1.0
2023-08-22,10.18,10.25,10.18,10.25,4370,9.11041553759761,9.17306083107815,9.11041553759761,9.17306083107815,4883.04839844122,0.0,1.0
2023-08-23,10.2,10.27,10.09,10.2,11745,9.12831419287777,9.1909594863583,9.02987158883693,9.12831419287777,13123.890947298,0.0,1.0
2023-08-24,10.11,10.2,10.1,10.19,4186,9.04777024411708,9.12831419287777,9.038820916477,9.11936486523769,4677.44636061211,0.0,1.0
2023-08-25,10.115,10.115,10.06,10.11,4052,9.05224490793712,9.05224490793712,9.0030236059167,9.04777024411708,4527.71444175831,0.0,1.0
2023-08-28,10.1,10.1401,10.09,10.09,2730,9.038820916477,9.07470772031371,9.02987158883693,9.02987158883693,3050.50849605138,0.0,1.0
2023-08-29,10.13,10.17,9.89,10.1,33395,9.06566889939723,9.10146620995754,8.8508850360354,9.038820916477,37315.6524636029,0.0,1.0
2023-08-30,10.12,10.16,10.12,10.16,440,9.05671957175716,9.09251688231746,9.05671957175716,9.09251688231746,491.657046982639,0.0,1.0
2023-08-31,10.12,10.12,10.12,10.12,67,9.05671957175716,9.05671957175716,9.05671957175716,9.05671957175716,74.8659594269019,0.0,1.0
2023-09-01,10.1,10.1294,10.08,10.08,8608,9.038820916477,9.06513193973883,9.02092226119685,9.02092226119685,9618.59968278764,0.0,1.0
2023-09-05,9.95,10.11,9.8501,10.11,38496,8.90458100187586,9.04777024411708,8.8151772187515,9.04777024411708,43015.5220014629,0.0,1.0
2023-09-06,10.03,10.05,9.96,9.96,3302,8.97617562299647,8.99407427827662,8.91353032951594,8.91353032951594,3689.66265712881,0.0,1.0
2023-09-07,10.02,10.05,9.99,10.02,6442,8.96722629535639,8.99407427827662,8.94037831243617,8.96722629535639,7198.30612877765,0.0,1.0
2023-09-08,9.98,10.06,9.97,10.03,3296,8.93142898479609,9.0030236059167,8.92247965715601,8.97617562299647,3682.95824285177,0.0,1.0
2023-09-11,10.0,10.0,9.99,9.99,4469,8.94932764007624,8.94932764007624,8.94037831243617,8.94037831243617,4993.67123401231,0.0,1.0
2023-09-12,9.99,10.0,9.97,9.97,1405,8.94037831243617,8.94932764007624,8.92247965715601,8.92247965715601,1569.95034320593,0.0,1.0
2023-09-13,9.99,9.99,9.96,9.98,1900,8.94037831243617,8.94037831243617,8.91353032951594,8.93142898479609,2123.0645210614,0.0,1.0
2023-09-14,9.96,9.96,9.93,9.93,3820,8.93724604776214,8.93724604776214,8.91032663195563,8.91032663195563,4257.15033430538,0.0265,1.0
2023-09-15,9.97,9.97,9.96,9.96,1070,8.94621918636431,8.94621918636431,8.93724604776214,8.93724604776214,1192.44786850962,0.0,1.0
2023-09-18,9.98,9.98,9.9473,9.95,4257,8.95519232496648,8.95519232496648,8.92585016173738,8.92827290915997,4744.15941705183,0.0,1.0
2023-09-19,9.9372,9.95,9.9357,9.95,2057,8.91678729174919,8.92827290915997,8.91544132095886,8.92827290915997,2292.39744441523,0.0,1.0
2023-09-20,9.93,9.99,9.93,9.94,3825,8.91032663195563,8.96416546356865,8.91032663195563,8.9192997705578,4262.72252060682,0.0,1.0
2023-09-21,9.84,9.91,9.84,9.91,3083,8.82956838453609,8.89238035475129,8.82956838453609,8.89238035475129,3435.81007347211,0.0,1.0
2023-09-22,9.88,9.94,9.7896,9.7896,2272,8.86546093894477,8.9192997705578,8.78434376598115,8.78434376598115,2532.00145537744,0.0,1.0
2023-09-25,9.61,9.75,9.61,9.75,2502,8.62318619668616,8.74881013711655,8.62318619668616,8.74881013711655,2788.32202524399,0.0,1.0
2023-09-26,9.52,9.6134,9.52,9.5836,14571,8.54242794926662,8.6262370638109,8.54242794926662,8.59949711077643,16238.4653196764,0.0,1.0
2023-09-27,9.38,9.52,9.2935,9.52,6921,8.41680400883623,8.54242794926662,8.33918635992745,8.54242794926662,7713.0202784627,0.0,1.0
2023-09-28,9.32,9.34,9.3,9.34,2688,8.36296517722321,8.38091145442755,8.34501890001887,8.38091145442755,2995.60735565781,0.0,1.0
2023-09-29,9.3,9.3636,9.3,9.31,7185,8.34501890001887,8.40208806152867,8.34501890001887,8.35399203862104,8007.23171517909,0.0,1.0
2023-10-02,9.24,9.39,9.24,9.39,5315,8.29118006840584,8.4257771474384,8.29118006840584,8.4257771474384,5923.23403843798,0.0,1.0
2023-10-03,9.23,9.3187,9.22,9.3,9267,8.28220692980367,8.36179866920492,8.2732337912015,8.34501890001887,10327.4900911016,0.0,1.0
2023-10-04,9.29,9.32,9.23,9.23,3514,8.33604576141669,8.36296517722321,8.28220692980367,8.28220692980367,3916.13253265683,0.0,1.0
2023-10-05,9.25,9.2602,9.25,9.2602,743,8.30015320700801,8.30930580838222,8.30015320700801,8.30930580838222,828.026884394999,0.0,1.0
2023-10-06,9.15,9.25,9.1199,9.25,7350,8.2104218209863,8.30015320700801,8.18341267379377,8.30015320700801,8191.11386312684,0.0,1.0
2023-10-09,9.23,9.26,9.16,9.22,1995,8.28220692980367,8.30912634561018,8.21939495958847,8.2732337912015,2223.30233427728,0.0,1.0
2023-10-10,9.23,9.26,9.22,9.24,6167,8.28220692980367,8.30912634561018,8.2732337912015,8.29118006840584,6872.73458420452,0.0,1.0
2023-10-11,9.31,9.36,9.28,9.28,10054,8.35399203862104,8.39885773163189,8.32707262281452,8.32707262281452,11204.5522149493,0.0,1.0
2023-10-12,9.28,9.37,9.28,9.36,5173,8.32707262281452,8.40783087023406,8.32707262281452,8.39885773163189,5764.98394747689,0.0,1.0
2023-10-13,9.35,9.38,9.34,9.35,5984,8.41366341032547,8.44065912180245,8.40466483983315,8.41366341032547,6649.94512750964,0.0265,1.0
2023-10-16,9.3,9.3546,9.25,9.35,13584,8.36867055786384,8.41780275275194,8.32367770540221,8.41366341032547,15095.7310514858,0.0,1.0
2023-10-17,9.19,9.28,9.19,9.27,18552,8.26968628244824,8.35067341687918,8.26968628244824,8.34167484638686,20616.6079554744,0.0,1.0
2023-10-18,9.15,9.19,9.15,9.19,2802,8.23369200047894,8.26968628244824,8.23369200047894,8.26968628244824,3113.82791565542,0.0,1.0
2023-10-19,9.05,9.1132,9.05,9.1132,2563,8.14370629555567,8.20057726106718,8.14370629555567,8.20057726106718,2848.2301740988,0.0,1.0
2023-10-20,9.0214,9.05,9.0214,9.05,5465,8.11797038394762,8.14370629555567,8.11797038394762,8.14370629555567,6073.18685191179,0.0,1.0
2023-10-23,8.97,9.0,8.97,9.0,2593,8.07171773161706,8.09871344309404,8.07171773161706,8.09871344309404,2881.56880274607,0.0,1.0
2023-10-24,9.02,9.02,8.93,8.97,4767,8.11671058407869,8.11671058407869,8.03572344964775,8.07171773161706,5297.50809205188,0.0,1.0
2023-10-25,8.91,9.05,8.91,9.05,2854,8.0177263086631,8.14370629555567,8.0177263086631,8.14370629555567,3171.61487197736,0.0,1.0
2023-10-26,8.94,8.94,8.85,8.9,8773,8.04472202014008,8.04472202014008,7.96373488570914,8.00872773817077,9749.32630408456,0.0,1.0
2023-10-27,8.91,8.92,8.85,8.85,2108,8.0177263086631,8.02672487915542,7.96373488570914,7.96373488570914,2342.5943062818,0.0,1.0
2023-10-30,8.98,9.0,8.95,8.95,3994,8.08071630210939,8.09871344309404,8.0537205906324,8.0537205906324,4438.48276057378,0.0,1.0
2023-10-31,8.99,9.04,8.95,8.95,6149,8.08971487260171,8.13470772506334,8.0537205906324,8.0537205906324,6833.30758506965,0.0,1.0
2023-11-01,9.11,9.12,8.97,9.05,7124,8.19769771850963,8.20669628900196,8.07171773161706,8.14370629555567,7916.81301610606,0.0,1.0
2023-11-02,9.24,9.27,9.16,9.16,7484,8.31467913490988,8.34167484638686,8.24269057097126,8.24269057097126,8316.87655987335,0.0,1.0
2023-11-03,9.44,9.44,9.29,9.29,7505,8.49465054475641,8.49465054475641,8.35967198737151,8.35967198737151,8340.21359992644,0.0,1.0
2023-11-06,9.41,9.43,9.37,9.43,8134,8.46765483327943,8.48565197426409,8.43166055131013,8.48565197426409,9039.21351389763,0.0,1.0
2023-11-07,9.52,9.55,9.47,9.47,4408,8.56663910869503,8.59363482017201,8.52164625623339,8.52164625623339,4898.55583590616,0.0,1.0
2023-11-08,9.61,9.62,9.52,9.52,14564,8.64762624312597,8.65662481361829,8.56663910869503,8.56663910869503,16184.7929206301,0.0,1.0
2023-11-09,9.58,9.7035,9.5794,9.61,15065,8.62063053164899,8.73176287722922,8.62009061741945,8.64762624312597,16741.5480190396,0.0,1.0
2023-11-10,9.6,9.64,9.57,9.58,7844,8.63862767263364,8.67462195460295,8.61163196115666,8.62063053164899,8716.94010364064,0.0,1.0
2023-11-13,9.63,9.63,9.44,9.44,35781,8.66562338411062,8.66562338411062,8.49465054475641,8.49465054475641,39762.982387604,0.0,1.0
2023-11-14,9.7699,9.8063,9.61,9.61,5679,8.81535959710294,8.84820323821846,8.67108217363117,8.67108217363117,6293.93066599732,0.0265,1.0
2023-11-15,9.76,9.82,9.76,9.77,11543,8.80642684855778,8.86056471852842,8.80642684855778,8.81544982688622,12792.8934103904,0.0,1.0
2023-11-16,9.96,9.99,9.81,9.81,3413,8.98688641512659,9.01395535011191,8.85154174019998,8.85154174019998,3782.56477602551,0.0,1.0
2023-11-17,9.98,10.026,9.98,10.026,3398,9.00493237178347,9.04643807209429,9.00493237178347,9.04643807209429,3765.94055345288,0.0,1.0
2023-11-20,10.05,10.05,9.89,9.89,11970,9.06809322008255,9.06809322008255,8.92372556682751,8.92372556682751,13266.1296129579,0.0,1.0
2023-11-21,10.1,10.1867,9.95,9.985,11892,9.11320811172475,9.19143733383233,8.97786343679815,9.00944386094769,13179.6836555802,0.0,1.0
2023-11-22,10.12,10.12,10.06,10.06,4603,9.13125406838163,9.13125406838163,9.07711619841099,9.07711619841099,5101.41976678741,0.0,1.0
2023-11-24,10.18,10.18,10.13,10.13,693,9.18539193835227,9.18539193835227,9.14027704671007,9.14027704671007,768.039082855458,0.0,1.0
2023-11-27,10.225,10.2647,10.11,10.16,11331,9.22599534083026,9.26181656479416,9.12223109005319,9.16734598169539,12557.9377313639,0.0,1.0
2023-11-28,10.225,10.2689,10.1,10.25,11611,9.22599534083026,9.26560621569211,9.11320811172475,9.24855278665136,12868.2565527197,0.0,1.0
2023-11-29,10.38,10.39,10.28,10.2916,2732,9.36585150492108,9.37487448324952,9.27562172163668,9.28608837649767,3027.82507122816,0.0,1.0
2023-11-30,10.395,10.4,10.36,10.39,5104,9.37938597241374,9.38389746157796,9.3478055482642,9.37487448324952,5656.66880071322,0.0,1.0
2023-12-01,10.5293,10.5293,10.39,10.45,8183,9.50056457136469,9.50056457136469,9.37487448324952,9.42901235322016,9069.06755412153,0.0,1.0
2023-12-04,10.565,10.5989,10.52,10.57,16150,9.53277660399723,9.56336450053064,9.49217320151925,9.53728809316145,17898.7463031972,0.0,1.0
2023-12-05,10.61,10.7,10.585,10.594,7035,9.57338000647521,9.65458681143117,9.55082256065411,9.5589432411497,7796.76038656298,0.0,1.0
2023-12-06,10.64,10.7199,10.64,10.7,11928,9.60044894146053,9.67254253830477,9.60044894146053,9.65458681143117,13219.5817897546,0.0,1.0
2023-12-07,10.61,10.6203,10.6,10.62,10607,9.57338000647521,9.5826736741535,9.56435702814677,9.58240298480365,11755.5419218584,0.0,1.0
2023-12-08,10.54,10.63,10.54,10.62,11743,9.51021915817613,9.59142596313209,9.51021915817613,9.58240298480365,13014.5497113588,0.0,1.0
2023-12-11,10.59,10.59,10.57,10.57,1060,9.55533404981833,9.55533404981833,9.53728809316145,9.53728809316145,1174.77839513245,0.0,1.0
2023-12-12,10.63,10.64,10.525,10.56,16126,9.59142596313209,9.60044894146053,9.49668469068347,9.52826511483301,17872.147547081,0.0,1.0
2023-12-13,10.7,10.7,10.595,10.6,19583,9.65458681143117,9.65458681143117,9.55984553898255,9.56435702814677,21703.4767093195,0.0,1.0
2023-12-14,10.79,10.795,10.69,10.69,6957,9.77143438078448,9.77596238559485,9.68087428457702,9.68087428457702,7682.19148537878,0.0395,1.0
2023-12-15,10.85,10.96,10.72,10.8,11663,9.82577043850895,9.92538654433715,9.70804231343926,9.78049039040522,12878.740735083,0.0,1.0
2023-12-18,10.88,10.88,10.75,10.75,2233,9.85293846737119,9.85293846737119,9.73521034230149,9.73521034230149,2465.765931702,0.0,1.0
2023-12-19,11.0093,11.01,10.84,10.84,12754,9.97003267176743,9.97066659244088,9.8167144288882,9.8167144288882,14083.4656036396,0.0,1.0
2023-12-20,10.98,11.05,10.95,11.05,2833,9.94349856357864,10.0068906309239,9.9163305347164,10.0068906309239,3128.30939745265,0.0,1.0
2023-12-21,10.94,10.99,10.94,10.95,3669,9.90727452509566,9.95255457319939,9.90727452509566,9.9163305347164,4051.45329306522,0.0,1.0
2023-12-22,10.95,10.975,10.95,10.975,3529,9.9163305347164,9.93897055876827,9.9163305347164,9.93897055876827,3896.85981772341,0.0,1.0
2023-12-26,11.0004,11.0004,11.0,11.0,717,9.96197282320496,9.96197282320496,9.96161058282013,9.96161058282013,791.739441572027,0.0,1.0
2023-12-27,10.9,11.0247,10.9,11.0,5942,9.87105048661268,9.98397892658337,9.87105048661268,9.96161058282013,6561.3887891506,0.0,1.0
2023-12-28,10.86,10.93,10.849,10.93,7198,9.83482644812969,9.89821851547491,9.82486483754687,9.89821851547491,7948.31311078863,0.0,1.0
2023-12-29,10.856,11.03,10.856,11.03,5352,9.8312040442814,9.98877861168237,9.8312040442814,9.98877861168237,5909.88771449579,0.0,1.0
2024-01-02,11.0,11.02,10.83,10.874,9986,9.96161058282013,9.97972260206162,9.80765841926746,9.84750486159874,11026.93174831,0.0,1.0
2024-01-03,11.07,11.07,11.07,11.07,177,10.0250026501654,10.0250026501654,10.0250026501654,10.0250026501654,195.450322396441,0.0,1.0
2024-01-04,10.96,11.07,10.96,11.002,5616,9.92538654433715,10.0250026501654,9.92538654433715,9.96342178474428,6201.40683942608,0.0,1.0
2024-01-05,10.93,10.985,10.92,10.98,4080,9.89821851547491,9.94802656838901,9.88916250585417,9.94349856357864,4505.29556710442,0.0,1.0
2024-01-08,11.0076,11.02,10.995,11.0,3602,9.9684931501319,9.97972260206162,9.95708257800976,9.96161058282013,3977.46927272307,0.0,1.0
2024-01-09,10.97,11.02,10.95,10.996,2637,9.9344425539579,9.97972260206162,9.9163305347164,9.95798817897183,2911.8785319741,0.0,1.0
2024-01-10,10.91,10.985,10.84,10.985,10348,9.88010649623342,9.94802656838901,9.8167144288882,9.94802656838901,11426.6663059795,0.0,1.0
2024-01-11,10.91,10.92,10.85,10.85,419,9.91587773423537,9.92496653142532,9.86134495109567,9.86134495109567,461.007096146139,0.0395,1.0
2024-01-12,10.89,10.9552,10.89,10.9551,1881,9.89770013985547,9.95695909753394,9.89770013985547,9.95686820956204,2069.58078246035,0.0,1.0
2024-01-16,10.81,10.91,10.81,10.87,2810,9.82498976233587,9.91587773423537,9.82498976233587,9.87952254547557,3091.71823429749,0.0,1.0
2024-01-17,10.72,10.8,10.72,10.8,354,9.74319058762632,9.81590096514592,9.74319058762632,9.81590096514592,389.490482185521,0.0,1.0
2024-01-18,10.63,10.68,10.63,10.68,2616,9.66139141291677,9.70683539886652,9.66139141291677,9.70683539886652,2878.26864801503,0.0,1.0
2024-01-19,10.59,10.64,10.53,10.64,10704,9.62503622415697,9.67048021010672,9.57050344101727,9.67048021010672,11777.1359359147,0.0,1.0
2024-01-22,10.74,10.74,10.74,10.74,369,9.76136818200622,9.76136818200622,9.76136818200622,9.76136818200622,405.994316176432,0.0,1.0
2024-01-23,10.81,10.81,10.81,10.81,378,9.82498976233587,9.82498976233587,9.82498976233587,9.82498976233587,415.89661657098,0.0,1.0
2024-01-24,10.7,10.78,10.7,10.78,1551,9.72501299324642,9.79772337076602,9.72501299324642,9.79772337076602,1706.49643466029,0.0,1.0
2024-01-25,10.73,10.7405,10.73,10.7405,567,9.75227938481627,9.76182262186572,9.75227938481627,9.76182262186572,623.844924856469,0.0,1.0
2024-01-26,10.7357,10.7357,10.7357,10.7357,1132,9.75745999921454,9.75745999921454,9.75745999921454,9.75745999921454,1245.48933851415,0.0,1.0
2024-01-29,10.74,10.74,10.74,10.74,960,9.76136818200622,9.76136818200622,9.76136818200622,9.76136818200622,1056.24537541836,0.0,1.0
2024-01-30,10.71,10.74,10.71,10.74,6208,9.73410179043637,9.76136818200622,9.73410179043637,9.76136818200622,6830.38676103873,0.0,1.0
2024-01-31,10.78,10.83,10.685,10.83,3631,9.79772337076602,9.84316735671577,9.71137979746149,9.84316735671577,3995.02808140007,0.0,1.0
2024-02-01,10.85,10.85,10.85,10.85,517,9.86134495109567,9.86134495109567,9.86134495109567,9.86134495109567,568.832144886763,0.0,1.0
2024-02-02,10.825,10.825,10.765,10.765,820,9.83862295812079,9.83862295812079,9.78409017498109,9.78409017498109,902.209591503183,0.0,1.0
2024-02-05,10.76,10.79,10.76,10.79,2900,9.77954577638612,9.80681216795597,9.77954577638612,9.80681216795597,3190.74123824296,0.0,1.0
2024-02-06,10.8248,10.83,10.77,10.77,6897,9.83844118217699,9.84316735671577,9.78863457357607,9.78863457357607,7588.46286902129,0.0,1.0
2024-02-07,10.7661,10.865,10.7561,10.865,2025,9.78508994267199,9.87497814688059,9.77600114548204,9.87497814688059,2228.0175887731,0.0,1.0
2024-02-08,10.85,10.874,10.82,10.82,10232,9.86134495109567,9.88315806435155,9.83407855952582,9.83407855952582,11257.8152930007,0.0,1.0
2024-02-09,10.86,10.86,10.86,10.86,441,9.87043374828562,9.87043374828562,9.87043374828562,9.87043374828562,485.212719332809,0.0,1.0
2024-02-12,10.86,10.88,10.8,10.86,7395,9.87043374828562,9.88861134266552,9.81590096514592,9.87043374828562,8136.39015751956,0.0,1.0
2024-02-13,10.7712,10.7712,10.7712,10.7712,1214,9.78972522923886,9.78972522923886,9.78972522923886,9.78972522923886,1335.71029766447,0.0,1.0
2024-02-14,10.775,10.795,10.74,10.75,795,9.82907972107134,9.84732395257217,9.7971523159449,9.80627443169531,871.50834494059,0.0395,1.0
2024-02-15,10.81,10.815,10.7478,10.81,2716,9.86100712619779,9.865568184073,9.80426756623022,9.86100712619779,2977.37945265238,0.0,1.0
2024-02-16,10.8149,10.82,10.78,10.8,1687,9.8654769629155,9.87012924194821,9.83364077894655,9.85188501044738,1849.35167033305,0.0,1.0
2024-02-20,10.82,10.85,10.7659,10.7939,4148,9.87012924194821,9.89749558919945,9.82077859573847,9.84632051983963,4547.19071045732,0.0,1.0
2024-02-21,10.79,10.91,10.79,10.9,4647,9.84276289469697,9.95222828370194,9.84276289469697,9.94310616795152,5094.21292948292,0.0,1.0
2024-02-22,10.81,10.9018,10.77,10.77,1914,9.86100712619779,9.9447481487866,9.82451866319614,9.82451866319614,2098.19744932867,0.0,1.0
2024-02-23,10.95,11.0,10.8862,10.8999,11496,9.98871674670359,10.0343273254557,9.93051764821595,9.94301494679402,12602.3395389145,0.0,1.0
2024-02-26,10.95,11.02,10.95,10.9663,3334,9.98871674670359,10.0525715569565,9.98871674670359,10.0035857953768,3654.8538641911,0.0,1.0
2024-02-27,10.9,10.9,10.9,10.9,376,9.94310616795152,9.94310616795152,9.94310616795152,9.94310616795152,412.185078864983,0.0,1.0
2024-02-28,10.9,10.9,10.9,10.9,85,9.94310616795152,9.94310616795152,9.94310616795152,9.94310616795152,93.1801375093713,0.0,1.0
2024-02-29,10.9,10.9,10.9,10.9,105,9.94310616795152,9.94310616795152,9.94310616795152,9.94310616795152,115.10487574687,0.0,1.0
2024-03-01,10.87,11.1,10.87,11.1,1984,9.91573982070028,10.1255484829598,9.91573982070028,10.1255484829598,2174.93403315991,0.0,1.0
2024-03-04,11.08,11.1,11.04,11.1,3405,10.107304251459,10.1255484829598,10.0708157884573,10.1255484829598,3732.68668493422,0.0,1.0
2024-03-05,11.01,11.07,10.99,10.99,3328,10.0434494412061,10.0981821357086,10.0252052097053,10.0252052097053,3648.27644271984,0.0,1.0
2024-03-06,11.02,11.02,10.96,10.96,619,10.0525715569565,10.0525715569565,9.99783886245401,9.99783886245401,678.570648450597,0.0,1.0
2024-03-07,11.02,11.02,11.02,11.02,1000,10.0525715569565,10.0525715569565,10.0525715569565,10.0525715569565,1096.23691187495,0.0,1.0
2024-03-08,11.02,11.02,11.0,11.02,3692,10.0525715569565,10.0525715569565,10.0343273254557,10.0525715569565,4047.30667864233,0.0,1.0
2024-03-11,11.02,11.02,11.02,11.02,13,10.0525715569565,10.0525715569565,10.0525715569565,10.0525715569565,14.2510798543744,0.0,1.0
2024-03-12,11.04,12.0778,11.0304,11.1,10188,10.0708157884573,11.0175089610353,10.0620585573369,10.1255484829598,11168.4616581821,0.0,1.0
2024-03-13,11.05,11.22,11.05,11.22,638,10.0799379042077,10.2350138719648,10.0799379042077,10.2350138719648,699.399149776224,0.0,1.0
2024-03-14,11.1,11.2354,11.046,11.05,5389,10.1615808401739,10.2855338172694,10.1121461225731,10.1158079535065,5886.67264875849,0.0395,1.0
2024-03-15,11.04,11.04,10.8207,11.031,7911,10.106653376173,10.106653376173,9.90589349524957,10.0984142565729,8641.57864619191,0.0,1.0
2024-03-18,11.03,11.1,11.03,11.05,6304,10.0974987988395,10.1615808401739,10.0974987988395,10.1158079535065,6886.1726438622,0.0,1.0
2024-03-19,11.03,11.03,10.89,10.89,5494,10.0974987988395,10.0974987988395,9.96933471617066,9.96933471617066,6001.36936950808,0.0,1.0
2024-03-20,11.03,11.1,11.03,11.1,613,10.0974987988395,10.1615808401739,10.0974987988395,10.1615808401739,669.610379233428,0.0,1.0
2024-03-21,10.96,11.0884,10.96,11.03,4477,10.0334167575051,10.1509615304671,10.0334167575051,10.0974987988395,4890.449702819,0.0,1.0
2024-03-22,11.04,11.1,11.025,11.0531,3291,10.106653376173,10.1615808401739,10.0929215101728,10.1186458724799,3594.92293320915,0.0,1.0
2024-03-25,11.0,11.01,10.99,10.99,940,10.070035066839,10.0791896441725,10.0608804895056,10.0608804895056,1026.80873813935,0.0,1.0
2024-03-26,10.99,11.0,10.936,10.9745,8574,10.0608804895056,10.070035066839,10.0114457719047,10.0466908946386,9365.80651149654,0.0,1.0
2024-03-27,11.0,11.04,10.95,11.04,9613,10.070035066839,10.106653376173,10.0242621801716,10.106653376173,10500.757872057,0.0,1.0
2024-03-28,10.9599,10.98,10.9391,10.97,1956,10.0333252117317,10.0517259121721,10.0142836908781,10.0425713348386,2136.636055107,0.0,1.0
2024-04-01,10.93,11.02,10.91,11.02,1868,10.0059530255046,10.088344221506,9.98764387083764,10.088344221506,2040.5092796216,0.0,1.0
2024-04-02,10.93,10.95,10.93,10.95,602,10.0059530255046,10.0242621801716,10.0059530255046,10.0242621801716,657.594532297755,0.0,1.0
2024-04-03,10.89,10.95,10.8672,10.95,1104,9.96933471617066,10.0242621801716,9.9484622798503,10.0242621801716,1205.95409245302,0.0,1.0
2024-04-04,10.9401,11.0899,10.92,11.0899,1406,10.0151991486114,10.1523347170671,9.99679844817113,10.1523347170671,1535.84370832333,0.0,1.0
2024-04-05,10.9401,10.9401,10.9401,10.9401,74,10.0151991486114,10.0151991486114,10.0151991486114,10.0151991486114,80.8338793854385,0.0,1.0
2024-04-08,10.77,10.925,10.75,10.925,7664,9.85947978816877,10.0013757368379,9.84117063350179,10.0013757368379,8371.76826499998,0.0,1.0
2024-04-09,10.8,10.88,10.75,10.75,5614,9.88694352016925,9.96018013883717,9.84117063350179,9.84117063350179,6132.45133607905,0.0,1.0
2024-04-10,10.695,10.77,10.695,10.77,986,9.7908204581676,9.85947978816877,9.7908204581676,9.85947978816877,1077.05682532489,0.0,1.0
2024-04-11,10.695,10.695,10.65,10.65,1296,9.7908204581676,9.7908204581676,9.74962486016689,9.74962486016689,1415.68523896659,0.0,1.0
2024-04-12,10.6555,10.6555,10.6555,10.6555,173,9.7908204581676,9.7908204581676,9.7908204581676,9.7908204581676,188.278552127081,0.0395,1.0
2024-04-15,10.56,10.7,10.56,10.7,4530,9.7030701551546,9.83170934281764,9.7030701551546,9.83170934281764,4930.06844587097,0.0,1.0
2024-04-16,10.57,10.84,10.53,10.53,6317,9.7122586685591,9.96034853048067,9.67550461494109,9.67550461494109,6874.887940964,0.0,1.0
2024-04-17,10.64,10.83,10.61,10.61,7808,9.77657826239062,9.95116001707617,9.74901272217711,9.74901272217711,8497.56609831358,0.0,1.0
2024-04-18,10.7817,10.8256,10.67,10.73,7037,9.90677949733242,9.94711707117819,9.80414380260413,9.85927488303114,7658.47497871832,0.0,1.0
2024-04-19,10.79,10.96,10.68,10.96,8001,9.91440596345816,10.0706106913347,9.81333231600863,10.0706106913347,8707.61095704494,0.0,1.0
2024-04-22,10.6818,10.6818,10.6818,10.6818,829,9.81498624842144,9.81498624842144,9.81498624842144,9.81498624842144,902.213408747689,0.0,1.0
2024-04-23,10.74,10.77,10.7,10.745,1200,9.86846339643565,9.89602893664915,9.83170934281764,9.8730576531379,1305.97839625721,0.0,1.0
2024-04-24,10.7046,10.89,10.7046,10.88,4498,9.83593605898371,10.0062910975032,9.83593605898371,9.99710258409868,4895.24235530411,0.0,1.0
2024-04-25,10.64,10.66,10.64,10.66,2271,9.77657826239062,9.79495528919963,9.77657826239062,9.79495528919963,2471.56411491677,0.0,1.0
2024-04-26,10.64,10.64,10.64,10.64,43,9.77657826239062,9.77657826239062,9.77657826239062,9.77657826239062,46.7975591992167,0.0,1.0
2024-04-29,10.63,10.7,10.56,10.65,13608,9.76738974898612,9.83170934281764,9.7030701551546,9.78576677579512,14809.7950135568,0.0,1.0
2024-04-30,10.58,10.59,10.57,10.57,1580,9.72144718196361,9.73063569536811,9.7122586685591,9.7122586685591,1719.53822173866,0.0,1.0
2024-05-01,10.5784,10.67,10.56,10.67,2439,9.71997701981889,9.80414380260413,9.7030701551546,9.80414380260413,2654.40109039278,0.0,1.0
2024-05-02,10.5899,10.67,10.5844,10.67,1783,9.73054381023406,9.80414380260413,9.72549012786159,9.80414380260413,1940.46623377217,0.0,1.0
2024-05-03,10.71,10.71,10.64,10.64,895,9.84089785622214,9.84089785622214,9.77657826239062,9.77657826239062,974.042220541835,0.0,1.0
2024-05-06,10.71,10.71,10.71,10.71,67,9.84089785622214,9.84089785622214,9.84089785622214,9.84089785622214,72.9171271243609,0.0,1.0
2024-05-07,10.8195,10.8195,10.8195,10.8195,1049,9.94151207800144,9.94151207800144,9.94151207800144,9.94151207800144,1141.64278139484,0.0,1.0
2024-05-08,10.97,10.97,10.8299,10.83,3181,10.0797992047392,10.0797992047392,9.95106813194212,9.95116001707617,3461.93106541182,0.0,1.0
2024-05-09,10.91,10.98,10.9099,10.9799,923,10.0246681243122,10.0889877181437,10.0245762391781,10.0888958330097,1004.51504978784,0.0,1.0
2024-05-10,10.94,10.94,10.87,10.87,341,10.0522336645257,10.0522336645257,9.98791407069418,9.98791407069418,371.11552760309,0.0,1.0
2024-05-13,11.0,11.0,11.0,11.0,111,10.1073647449527,10.1073647449527,10.1073647449527,10.1073647449527,120.803001653792,0.0,1.0
2024-05-14,10.86,10.895,10.845,10.895,2370,10.0150201852375,10.0472969537903,10.0011872844291,10.0472969537903,2569.95987266596,0.0395,1.0
2024-05-15,10.96,10.96,10.96,10.96,504,10.1072395239597,10.1072395239597,10.1072395239597,10.1072395239597,546.523112161879,0.0,1.0
2024-05-16,10.96,10.96,10.96,10.96,6,10.1072395239597,10.1072395239597,10.1072395239597,10.1072395239597,6.50622752573665,0.0,1.0
2024-05-17,10.93,10.93,10.93,10.93,145,10.079573722343,10.079573722343,10.079573722343,10.079573722343,157.233831871969,0.0,1.0
2024-05-20,10.8901,10.8999,10.8901,10.8999,776,10.0427782061929,10.0518157013876,10.0427782061929,10.0518157013876,841.472093328602,0.0,1.0
2024-05-21,10.9,10.97,10.85,10.85,3552,10.0519079207264,10.1164614578319,10.0057982513652,10.0057982513652,3851.68669523608,0.0,1.0
2024-05-22,10.805,10.83,10.805,10.82,5870,9.96429954894022,9.98735438362078,9.96429954894022,9.97813244974856,6365.25926267901,0.0,1.0
2024-05-23,10.78,10.78,10.78,10.78,290,9.94124471425965,9.94124471425965,9.94124471425965,9.94124471425965,314.467663743938,0.0,1.0
2024-05-24,10.8299,10.8299,10.66,10.8,3088,9.98726216428206,9.98726216428206,9.83058150779294,9.95968858200411,3348.53843324579,0.0,1.0
2024-05-28,10.8299,10.8299,10.8299,10.8299,203,9.98726216428206,9.98726216428206,9.98726216428206,9.98726216428206,220.127364620756,0.0,1.0
2024-05-29,10.6435,10.74,10.63,10.7301,11690,9.81536531690377,9.90435697877075,9.80291570617626,9.89522726423725,12676.2999626435,0.0,1.0
2024-05-30,10.635,10.84,10.63,10.84,3595,9.80752667311238,9.99657631749301,9.80291570617626,9.99657631749301,3898.31465917053,0.0,1.0
2024-05-31,10.69,10.7001,10.69,10.7,1595,9.85824730940962,9.86756146262057,9.85824730940962,9.86746924328184,1729.57215059166,0.0,1.0
2024-06-03,10.6999,10.7,10.6999,10.7,897,9.86737702394312,9.86746924328184,9.86737702394312,9.86746924328184,972.681015097627,0.0,1.0
2024-06-04,10.79,10.81,10.71,10.71,1457,9.95046664813188,9.96891051587633,9.87669117715407,9.87669117715407,1579.92891749971,0.0,1.0
2024-06-05,10.94,10.94,10.76,10.76,1437,10.0887956562153,10.0887956562153,9.9228008465152,9.9228008465152,1558.24149241392,0.0,1.0
2024-06-06,10.95,10.95,10.91,10.95,3306,10.0980175900875,10.0980175900875,10.0611298545986,10.0980175900875,3584.93136668089,0.0,1.0
2024-06-07,10.85,10.95,10.77,10.95,10189,10.0057982513652,10.0980175900875,9.93202278038743,10.0980175900875,11048.6587099551,0.0,1.0
2024-06-10,10.86,10.905,10.85,10.9,5247,10.0150201852375,10.0565188876625,10.0057982513652,10.0519079207264,5689.69597125667,0.0,1.0
2024-06-11,10.9,10.91,10.9,10.91,2397,10.0519079207264,10.0611298545986,10.0519079207264,10.0611298545986,2599.23789653178,0.0,1.0
2024-06-12,10.99,10.9901,10.91,10.91,4915,10.1349053255764,10.1349975449151,10.0611298545986,10.0611298545986,5329.6847148326,0.0,1.0
2024-06-13,11.03,11.0399,11.0299,11.0318,1757,10.1717930610653,10.1809227755988,10.1717008417266,10.1734530091623,1905.24029378655,0.0,1.0
2024-06-14,11.0099,11.01,11.0099,11.01,446,10.1896836127774,10.1897761629696,10.1896836127774,10.1897761629696,481.900673917153,0.0395,1.0
2024-06-17,11.03,11.03,10.9665,10.99,4288,10.2082862014128,10.2082862014128,10.1495168293557,10.1712661245265,4633.1616362259,0.0,1.0
2024-06-18,11.03,11.03,11.03,11.03,215,10.2082862014128,10.2082862014128,10.2082862014128,10.2082862014128,232.306378682036,0.0,1.0
2024-06-20,11.05,11.05,11.04,11.04,402,10.226796239856,10.226796239856,10.2175412206344,10.2175412206344,434.358903396177,0.0,1.0
2024-06-21,11.0579,11.0579,11.0579,11.0579,1300,10.2341077050411,10.2341077050411,10.2341077050411,10.2341077050411,1404.64321993788,0.0,1.0
2024-06-24,11.06,11.06,11.06,11.06,707,10.2360512590776,10.2360512590776,10.2360512590776,10.2360512590776,763.909812689296,0.0,1.0
2024-06-25,11.06,11.06,11.06,11.06,37,10.2360512590776,10.2360512590776,10.2360512590776,10.2360512590776,39.9783070290013,0.0,1.0
2024-06-26,11.0045,11.0045,11.0045,11.0045,1445,10.1846859023978,10.1846859023978,10.1846859023978,10.1846859023978,1561.31496370018,0.0,1.0
2024-06-27,11.039,11.06,11.03,11.06,1415,10.2166157187122,10.2360512590776,10.2082862014128,10.2360512590776,1528.90012016317,0.0,1.0
2024-06-28,11.09,11.0901,11.06,11.06,4464,10.2638163167424,10.2639088669346,10.2360512590776,10.2360512590776,4823.32871830977,0.0,1.0
2024-07-01,11.07,11.12,11.045,11.12,3978,10.2453062782992,10.2915813744071,10.2221687302452,10.2915813744071,4298.20825300992,0.0,1.0
2024-07-02,11.03,11.07,11.03,11.07,2756,10.2082862014128,10.2453062782992,10.2082862014128,10.2453062782992,2977.84362626832,0.0,1.0
2024-07-03,11.0838,11.0838,11.0838,11.0838,2308,10.258078204825,10.258078204825,10.258078204825,10.258078204825,2493.78196278202,0.0,1.0
2024-07-05,11.09,11.09,11.08,11.082,1181,10.2638163167424,10.2638163167424,10.2545612975208,10.2564123013651,1276.06434057434,0.0,1.0
2024-07-08,11.065,11.15,11.01,11.01,5507,10.2406787686884,10.3193464320719,10.1897761629696,10.1897761629696,5950.28477861379,0.0,1.0
2024-07-09,11.1,11.1001,11.01,11.01,653,10.2730713359639,10.2731638861562,10.1897761629696,10.1897761629696,705.563094322649,0.0,1.0
2024-07-10,11.12,11.125,11.12,11.125,546,10.2915813744071,10.2962088840179,10.2915813744071,10.2962088840179,589.950152373914,0.0,1.0
2024-07-11,11.23,11.401,11.17,11.18,5974,10.3933865858446,10.5516474145338,10.3378564705151,10.3471114897367,6454.87584300687,0.0,1.0
2024-07-12,11.22,11.22,11.22,11.22,409,10.384131566623,10.384131566623,10.384131566623,10.384131566623,441.922366888151,0.0,1.0
2024-07-15,11.1805,11.1805,11.1805,11.1805,190,10.384131566623,10.384131566623,10.384131566623,10.384131566623,204.571271691893,0.0395,1.0
2024-07-16,11.1805,11.1805,11.1805,11.1805,17,10.384131566623,10.384131566623,10.384131566623,10.384131566623,18.3037453619063,0.0,1.0
2024-07-17,11.17,11.31,11.17,11.31,796,10.3743794641724,10.5044074968477,10.3743794641724,10.5044074968477,857.045959298665,0.0,1.0
2024-07-18,11.02,11.12,11.02,11.12,2533,10.2350637148773,10.327940881074,10.2350637148773,10.327940881074,2727.25805892403,0.0,1.0
2024-07-19,10.99,11.0201,10.99,11.0201,1876,10.2072005650183,10.2351565920435,10.2072005650183,10.2351565920435,2019.87213523153,0.0,1.0
2024-07-22,11.0099,11.01,10.9917,10.9917,2549,10.2256831210914,10.2257759982576,10.2087794768436,10.2087794768436,2744.4851133823,0.0,1.0
2024-07-23,11.0101,11.0101,11.01,11.01,442,10.2258688754238,10.2258688754238,10.2257759982576,10.2257759982576,475.897379409563,0.0,1.0
2024-07-24,11.0199,11.02,11.0199,11.02,400,10.2349708377111,10.2350637148773,10.2349708377111,10.2350637148773,430.676361456617,0.0,1.0
2024-07-25,11.01,11.01,11.01,11.01,551,10.2257759982576,10.2257759982576,10.2257759982576,10.2257759982576,593.256687906491,0.0,1.0
2024-07-26,11.0299,11.06,11.0299,11.06,1647,10.2442585543308,10.272214581356,10.2442585543308,10.272214581356,1773.30991829762,0.0,1.0
2024-07-29,11.12,11.12,11.0499,11.0499,7363,10.327940881074,10.327940881074,10.2628339875701,10.2628339875701,7927.67512351268,0.0,1.0
2024-07-30,11.03,11.035,11.025,11.035,1202,10.244351431497,10.2489952898068,10.2397075731871,10.2489952898068,1294.18246617713,0.0,1.0
2024-07-31,11.11,11.11,11.09,11.09,1259,10.3186531644543,10.3186531644543,10.300077731215,10.300077731215,1355.55384768471,0.0,1.0
2024-08-01,11.2,11.34,11.2,11.34,776,10.4022426140314,10.5322706467068,10.4022426140314,10.5322706467068,835.512141225835,0.0,1.0
2024-08-02,11.24,11.25,11.24,11.25,493,10.4393934805101,10.4486811971297,10.4393934805101,10.4486811971297,530.808615495278,0.0,1.0
2024-08-05,11.24,11.24,11.24,11.24,12,10.4393934805101,10.4393934805101,10.4393934805101,10.4393934805101,12.9202908436985,0.0,1.0
2024-08-06,11.27,11.45,11.27,11.45,3000,10.4672566303691,10.6344355295231,10.4672566303691,10.6344355295231,3230.07271092462,0.0,1.0
2024-08-07,11.37,11.42,11.37,11.42,514,10.5601337965658,10.6065723796641,10.5601337965658,10.6065723796641,553.419124471752,0.0,1.0
2024-08-08,11.27,11.27,11.2458,11.2458,493,10.4672566303691,10.4672566303691,10.4447803561495,10.4447803561495,530.808615495279,0.0,1.0
2024-08-09,11.3401,11.3401,11.34,11.34,542,10.532363523873,10.532363523873,10.5322706467068,10.5322706467068,583.566469773714,0.0,1.0
2024-08-12,11.31,11.33,11.31,11.33,266,10.5044074968477,10.5229829300871,10.5044074968477,10.5229829300871,286.399780368652,0.0,1.0
2024-08-13,11.36,11.48,11.35,11.48,1806,10.5508460799461,10.6622986793822,10.5415583633264,10.6622986793822,1944.50377197663,0.0,1.0
2024-08-14,11.38,11.38,11.3757,11.38,499,10.5694215131854,10.5694215131854,10.565427795039,10.5694215131854,537.268760917132,0.0,1.0
2024-08-15,11.34,11.34,11.31,11.31,1189,10.5689571273545,10.5689571273545,10.5409969233138,10.5409969233138,1275.74176312086,0.0395,1.0
2024-08-16,11.28,11.295,11.28,11.295,669,10.5130367192732,10.5270168212935,10.5130367192732,10.5270168212935,717.805920544877,0.0,1.0
2024-08-19,11.35,11.35,11.33,11.33,989,10.578277195368,10.578277195368,10.5596370593409,10.5596370593409,1061.15105443779,0.0,1.0
2024-08-20,11.335,11.35,11.335,11.35,657,10.5642970933477,10.578277195368,10.5642970933477,10.578277195368,704.930478023891,0.0,1.0
2024-08-21,11.335,11.335,11.335,11.335,50,10.5642970933477,10.5642970933477,10.5642970933477,10.5642970933477,53.647677170768,0.0,1.0
2024-08-22,11.26,11.2601,11.26,11.2601,755,10.4943965832461,10.4944897839263,10.4943965832461,10.4944897839263,810.0799252786,0.0,1.0
2024-08-23,11.29,11.3553,11.15,11.3553,4143,10.5223567872868,10.5832168314152,10.3918758350972,10.5832168314152,4445.24653036982,0.0,1.0
2024-08-26,11.31,11.5,11.31,11.5,722,10.5409969233138,10.7180782155711,10.5409969233138,10.7180782155711,774.672458345893,0.0,1.0
2024-08-27,11.29,11.29,11.26,11.26,1162,10.5223567872868,10.5223567872868,10.4943965832461,10.4943965832461,1246.77201744864,0.0,1.0
2024-08-28,11.3,11.31,11.24,11.24,4014,10.5316768553003,10.5409969233138,10.4757564472191,10.4757564472191,4306.83552326926,0.0,1.0
2024-08-29,11.3,11.3,11.28,11.3,728,10.5316768553003,10.5316768553003,10.5130367192732,10.5316768553003,781.110179606383,0.0,1.0
2024-08-30,11.31,11.31,11.275,11.28,900,10.5409969233138,10.5409969233138,10.5083766852665,10.5130367192732,965.658189073828,0.0,1.0
2024-09-03,11.36,11.435,11.35,11.41,1245,10.5875972633815,10.6574977734831,10.578277195368,10.6341976034492,1335.82716155213,0.0,1.0
2024-09-04,11.3001,11.31,11.3,11.31,881,10.5317700559804,10.5409969233138,10.5316768553003,10.5409969233138,945.272071748936,0.0,1.0
2024-09-05,11.31,11.31,11.31,11.31,441,10.5409969233138,10.5409969233138,10.5409969233138,10.5409969233138,473.172512646176,0.0,1.0
2024-09-06,11.38,11.38,11.38,11.38,644,10.6062373994086,10.6062373994086,10.6062373994086,10.6062373994086,690.982081959494,0.0,1.0
2024-09-09,11.2,11.4399,11.11,11.4399,10711,10.4384761751649,10.6620646068097,10.354595563043,10.6620646068097,11492.4054035219,0.0,1.0
2024-09-10,11.318292,11.318292,11.3,11.31,1953,10.5487251237107,10.5487251237107,10.5316768553003,10.5409969233138,2095.47827029019,0.0,1.0
2024-09-11,11.38,11.38,11.345,11.35,1791,10.6062373994086,10.6062373994086,10.5736171613612,10.578277195368,1921.65979625691,0.0,1.0
2024-09-12,11.41,11.4367,11.365,11.39,4018,10.6341976034492,10.6590821850454,10.5922572973883,10.6155574674222,4311.12733744294,0.0,1.0
2024-09-13,11.54,11.6,11.45,11.45,14374,10.7553584876253,10.8112788957065,10.6714778755034,10.6714778755034,15422.6342330523,0.0,1.0
2024-09-16,11.55,11.55,11.52,11.54,11517,10.8014928242923,10.8014928242923,10.7734369987746,10.7921408824531,12315.08941994,0.0395,1.0
2024-09-17,11.54,11.54,11.54,11.54,196,10.7921408824531,10.7921408824531,10.7921408824531,10.7921408824531,209.582141730332,0.0,1.0
2024-09-18,11.51,11.5289,11.4601,11.5289,1917,10.7640850569354,10.7817602270115,10.7174188671578,10.7817602270115,2049.84166171964,0.0,1.0
2024-09-19,11.52,11.5391,11.52,11.53,1621,10.7734369987746,10.7912992076875,10.7734369987746,10.7827889406139,1733.32985584118,0.0,1.0
2024-09-20,11.49,11.49,11.42,11.45,7022,10.745381173257,10.745381173257,10.6799175803825,10.7079734059001,7508.60101648162,0.0,1.0
2024-09-23,11.4031,11.495,11.4031,11.495,2401,10.6641127986742,10.7500571441766,10.6641127986742,10.7500571441766,2567.38123619659,0.0,1.0
2024-09-24,11.425,11.43,11.425,11.43,1250,10.6845935513021,10.6892695222217,10.6845935513021,10.6892695222217,1336.62080185161,0.0,1.0
2024-09-25,11.425,11.425,11.425,11.425,28,10.6845935513021,10.6845935513021,10.6845935513021,10.6845935513021,29.9403059614762,0.0,1.0
2024-09-26,11.43,11.5,11.41,11.48,13535,10.6892695222217,10.7547331150962,10.6705656385433,10.7360292314178,14472.9300424493,0.0,1.0
2024-09-27,11.44,11.47,11.44,11.47,800,10.6986214640609,10.7266772895786,10.6986214640609,10.7266772895786,855.437313185035,0.0,1.0
2024-09-30,11.47,11.5,11.47,11.5,955,10.7266772895786,10.7547331150962,10.7266772895786,10.7547331150962,1021.17829261463,0.0,1.0
2024-10-01,11.531,11.59,11.53,11.59,2189,10.7837241347978,10.8389005916491,10.7827889406139,10.8389005916491,2340.69034820254,0.0,1.0
2024-10-02,11.59,11.6,11.41,11.58,18620,10.8389005916491,10.8482525334884,10.6705656385433,10.8295486498099,19910.3034643817,0.0,1.0
2024-10-03,11.55,11.5975,11.53,11.59,3587,10.8014928242923,10.8459145480286,10.7827889406139,10.8389005916491,3835.56705299338,0.0,1.0
2024-10-04,11.4552,11.5,11.45,11.5,8668,10.7128364156565,10.7547331150962,10.7079734059001,10.7547331150962,9268.66328835986,0.0,1.0
2024-10-07,11.4224,11.49,11.4224,11.49,3522,10.6821620464239,10.745381173257,10.6821620464239,10.745381173257,3766.06277129711,0.0,1.0
2024-10-08,11.44,11.4454,11.4399,11.44,2960,10.6986214640609,10.7036715126541,10.6985279446425,10.6986214640609,3165.11805878463,0.0,1.0
2024-10-09,11.4099,11.43,11.405,11.43,4299,10.6704721191249,10.6892695222217,10.6658896676237,10.6892695222217,4596.90626172807,0.0,1.0
2024-10-10,11.41,11.42,11.41,11.41,6826,10.6705656385433,10.6799175803825,10.6705656385433,10.6705656385433,7299.01887475128,0.0,1.0
2024-10-11,11.42,11.42,11.4,11.415,9895,10.6799175803825,10.6799175803825,10.6612136967041,10.6752416094629,10580.6902674574,0.0,1.0
2024-10-14,11.37,11.42,11.36,11.42,8722,10.6331578711864,10.6799175803825,10.6238059293472,10.6799175803825,9326.40530699984,0.0,1.0
2024-10-15,11.33,11.34,11.32,11.34,833,10.6439126043015,10.6533070549673,10.6345181536358,10.6533070549673,886.693676551411,0.0515,1.0
2024-10-16,11.3262,11.3262,11.3,11.313,5334,10.6403427130485,10.6403427130485,10.6157292523043,10.6279420381697,5677.82001287543,0.0,1.0
2024-10-17,11.2601,11.32,11.26,11.301,12502,10.5782453941479,10.6345181536358,10.5781514496412,10.6166686973708,13307.8563556371,0.0,1.0
2024-10-18,11.34,11.34,11.34,11.34,981,10.6533070549673,10.6533070549673,10.6533070549673,10.6533070549673,1044.23348943209,0.0,1.0
2024-10-21,11.255,11.31,11.255,11.31,5841,10.5734542243084,10.62512370297,10.5734542243084,10.62512370297,6217.50031781123,0.0,1.0
2024-10-22,11.25,11.26,11.25,11.26,418,10.5687569989755,10.5781514496412,10.5687569989755,10.5781514496412,444.943525568413,0.0,1.0
2024-10-23,11.082491,11.32,11.08,11.32,8914,10.4113914953185,10.6345181536358,10.4090513376576,10.6345181536358,9488.58035147567,0.0,1.0
2024-10-24,11.015,11.0401,11.015,11.04,4105,10.3479874083302,10.3715674795013,10.3479874083302,10.3714735349946,4369.60089104866,0.0,1.0
2024-10-25,11.13,11.1363,11.04,11.04,2121,10.4560235909864,10.4619420949058,10.3714735349946,10.3714735349946,2257.7158318914,0.0,1.0
2024-10-28,11.04,11.08,11.04,11.07,2745,10.3714735349946,10.4090513376576,10.3714735349946,10.3996568869919,2921.9377456586,0.0,1.0
2024-10-29,10.9501,11.05,10.95,11.05,10022,10.2870174235095,10.3808679856604,10.2869234790028,10.3808679856604,10668.0000316905,0.0,1.0
2024-10-30,10.9699,10.99,10.95,10.95,780,10.3056184358277,10.3245012816658,10.2869234790028,10.2869234790028,830.277392208998,0.0,1.0
2024-10-31,11.03,11.03,10.97,10.99,3224,10.3620790843289,10.3620790843289,10.3057123803343,10.3245012816658,3431.81322113052,0.0,1.0
2024-11-01,11.04,11.23,11.0345,11.23,2465,10.3714735349946,10.549968097644,10.3663065871284,10.549968097644,2623.88945101948,0.0,1.0
2024-11-04,11.07,11.18,10.91,11.18,10253,10.3996568869919,10.5029958443152,10.2493456763398,10.5029958443152,10913.8898747678,0.0,1.0
2024-11-05,11.06,11.08,11.06,11.08,1839,10.3902624363261,10.4090513376576,10.3902624363261,10.4090513376576,1957.538620862,0.0,1.0
2024-11-06,10.99,10.99,10.9145,10.95,5899,10.3245012816658,10.3245012816658,10.2535731791394,10.2869234790028,6279.23889312938,0.0,1.0
2024-11-07,11.09,11.15,11.09,11.15,1379,10.4184457883234,10.4748124923179,10.4184457883234,10.4748124923179,1467.88785109771,0.0,1.0
2024-11-08,11.13,11.5672,11.13,11.19,31301,10.4560235909864,10.8667489740933,10.4560235909864,10.5123902949809,33318.6059660692,0.0,1.0
2024-11-11,11.2,11.2255,11.2,11.22,472,10.5217847456467,10.5457405948444,10.5217847456467,10.5405736469782,502.42426810596,0.0,1.0
2024-11-12,11.15,11.26,11.12,11.26,1484,10.4748124923179,10.5781514496412,10.4466291403207,10.5781514496412,1579.65596158739,0.0,1.0
2024-11-13,11.24,11.24,11.22,11.24,3454,10.5593625483097,10.5593625483097,10.5405736469782,10.5593625483097,3676.63860601269,0.0,1.0
2024-11-14,11.29,11.31,11.19,11.19,11332,10.6063348016385,10.62512370297,10.5123902949809,10.5123902949809,12062.4402673236,0.0,1.0
2024-11-15,11.1,11.14,11.1,11.14,800,10.4762216599178,10.5139738100436,10.4762216599178,10.5139738100436,847.633840545302,0.0515,1.0
2024-11-18,11.18,11.295,11.04,11.04,7648,10.5517259601694,10.6602633917812,10.419593434729,10.419593434729,8103.37951561313,0.0,1.0
2024-11-19,11.2001,11.22,11.2,11.2127,5102,10.5706964156077,10.5894781102953,10.5706020352324,10.5825883428973,5405.78481807766,0.0,1.0
2024-11-20,11.13,11.42,11.13,11.42,2327,10.5045357725122,10.7782388609244,10.5045357725122,10.7782388609244,2465.55493368614,0.0,1.0
2024-11-21,11.13,11.13,11.1,11.1048,3649,10.5045357725122,10.5045357725122,10.4762216599178,10.4807519179329,3866.26985518725,0.0,1.0
2024-11-22,11.16,11.16,11.02,11.02,280,10.5328498851065,10.5328498851065,10.4007173596661,10.4007173596661,296.671844190857,0.0,1.0
2024-11-25,11.47,11.76,11.2073,11.22,21930,10.8254290485817,11.099132136994,10.5774918026303,10.5894781102953,23235.7626539481,0.0,1.0
2024-11-26,11.28,11.32,11.24,11.25,1134,10.646106335484,10.6838584856099,10.6083541853582,10.6177922228897,1201.52096897297,0.0,1.0
2024-11-27,11.24,11.49,11.24,11.28,4645,10.6083541853582,10.8443051236446,10.6083541853582,10.646106335484,4921.57398666616,0.0,1.0
2024-11-29,11.37,11.47,11.36,11.47,975,10.7310486732671,10.8254290485817,10.7216106357357,10.8254290485817,1033.05374316459,0.0,1.0
2024-12-02,11.39,11.48,11.3347,11.48,5285,10.7499247483301,10.8348670861132,10.6977324007811,10.8348670861132,5599.68105910238,0.0,1.0
2024-12-03,11.3725,11.4,11.2989,11.4,4300,10.73340818265,10.7593627858615,10.6639442264185,10.7593627858615,4556.031892931,0.0,1.0
2024-12-04,11.34,11.34,11.22,11.22,264,10.7027345606728,10.7027345606728,10.5894781102953,10.5894781102953,279.719167379949,0.0,1.0
2024-12-05,11.34,11.39,11.34,11.36,2502,10.7027345606728,10.7499247483301,10.7027345606728,10.7216106357357,2650.97483630543,0.0,1.0
2024-12-06,11.322,11.36,11.29,11.36,6374,10.6857460931161,10.7216106357357,10.6555443730155,10.7216106357357,6753.52262454473,0.0,1.0
2024-12-09,11.3552,11.3552,11.32,11.35,1816,10.7170803777206,10.7170803777206,10.6838584856099,10.7121725982042,1924.12881803783,0.0,1.0
2024-12-10,11.3048,11.36,11.3048,11.36,732,10.669512668562,10.7216106357357,10.669512668562,10.7216106357357,775.584964098955,0.0,1.0
2024-12-11,11.35,11.3576,11.33,11.33,1891,10.7121725982042,10.7193455067281,10.6932965231413,10.6932965231413,2003.59449058896,0.0,1.0
2024-12-12,11.35,11.36,11.22,11.22,1621,10.7121725982042,10.7216106357357,10.5894781102953,10.5894781102953,1717.51806940492,0.0,1.0
2024-12-13,11.46,11.61,11.3249,11.61,17537,10.8159910110503,10.9575615740221,10.6884831240003,10.9575615740221,18581.1933270536,0.0,1.0
2024-12-16,11.32,11.455,11.275,11.455,1255,10.7324643788969,10.8604575494932,10.6897999886981,10.8604575494932,1323.70343832068,0.0515,1.0
2024-12-17,11.44,11.44,11.1597,11.1597,4780,10.8462360860936,10.8462360860936,10.5804843400332,10.5804843400332,5041.6752471497,0.0,1.0
2024-12-18,11.31,11.43,11.23,11.3801,19052,10.7229834032971,10.8367551104939,10.6471355984993,10.7894450422513,20094.9784118611,0.0,1.0
2024-12-19,11.2001,11.48,11.2,11.315,12843,10.6187874814561,10.8841599884926,10.6186926717001,10.727723891097,13546.0743094442,0.0,1.0
2024-12-20,11.1,11.2,11.04,11.19,4947,10.5238829157028,10.6186926717001,10.4669970621044,10.6092116961003,5217.81745766723,0.0,1.0
2024-12-23,11.2,11.2,11.2,11.2,276,10.6186926717001,10.6186926717001,10.6186926717001,10.6186926717001,291.109282052994,0.0,1.0
2024-12-24,11.19,11.2,11.19,11.2,825,10.6092116961003,10.6186926717001,10.6092116961003,10.6186926717001,870.163614832323,0.0,1.0
2024-12-26,11.2,11.2195,11.2,11.2195,2576,10.6186926717001,10.6371805741196,10.6186926717001,10.6371805741196,2717.01996582794,0.0,1.0
2024-12-27,11.1983,11.1983,11.16,11.1676,3888,10.6170809058481,10.6170809058481,10.5807687693011,10.5879743107569,4100.84379935523,0.0,1.0
2024-12-30,11.15,11.3678,11.08,11.08,4338,10.5712877937014,10.7777834422636,10.5049209645033,10.5049209645033,4575.47849835468,0.0,1.0
2024-12-31,10.99,11.3493,10.91,11.33,27169,10.4195921841057,10.7602436374041,10.3437443793078,10.7419453544966,28656.3336380355,0.0,1.0
2025-01-02,10.962,11.01,10.89,10.89,2470,10.3930454524264,10.4385541353052,10.3247824281084,10.3247824281084,2605.2171256192,0.0,1.0
2025-01-03,10.93,11.01,10.93,10.9865,637,10.3627063305073,10.4385541353052,10.3627063305073,10.4162738426458,671.871785028107,0.0,1.0
2025-01-06,11.0,11.05,10.98,11.03,5099,10.4290731597054,10.4764780377041,10.410111208506,10.4575160865046,5378.13851155153,0.0,1.0
2025-01-07,11.0135,11.0399,10.99,10.99,3627,10.4418724767651,10.4669022523484,10.4195921841057,10.4195921841057,3825.55567393553,0.0,1.0
2025-01-08,10.9301,10.94,10.93,10.94,1684,10.3628011402633,10.372187306107,10.3627063305073,10.372187306107,1776.18851803349,0.0,1.0
2025-01-10,11.13,11.39,11.13,11.39,3230,10.552325842502,10.798831208095,10.552325842502,10.798831208095,3406.82239504046,0.0,1.0
2025-01-13,10.94,11.05,10.87,10.87,4204,10.372187306107,10.4764780377041,10.3058204769089,10.3058204769089,4434.14283243041,0.0,1.0
2025-01-14,10.915,10.915,10.88,10.88,1150,10.3484848671077,10.3484848671077,10.3153014525086,10.3153014525086,1212.95534188748,0.0,1.0
2025-01-15,10.86,11.01,10.8335,10.94,4118,10.3451665256478,10.4880555660573,10.3199227951755,10.4213740138662,4322.93476273448,0.0515,1.0
2025-01-16,10.8449,10.8622,10.84,10.8622,4990,10.3307823622466,10.3472622315738,10.3261146535932,10.3472622315738,5238.33037057917,0.0,1.0
2025-01-17,10.86,10.96,10.86,10.95,2247,10.3451665256478,10.4404258859208,10.3451665256478,10.4308999498935,2358.82331516862,0.0,1.0
2025-01-21,10.9201,10.94,10.9133,10.9134,4805,10.4024174011719,10.4213740138662,10.3959397646733,10.3960350240336,5044.12373359377,0.0,1.0
2025-01-22,10.93,10.94,10.93,10.93,1690,10.4118480778389,10.4213740138662,10.4118480778389,10.4118480778389,1774.10387300177,0.0,1.0
2025-01-23,10.84,10.94,10.84,10.87,916,10.3261146535932,10.4213740138662,10.3261146535932,10.3546924616751,961.585294479064,0.0,1.0
2025-01-24,10.89,10.89,10.85,10.89,1044,10.3737443337297,10.3737443337297,10.3356405896205,10.3737443337297,1095.95529196086,0.0,1.0
2025-01-27,10.95,11.01,10.95,11.0,4836,10.4308999498935,10.4880555660573,10.4308999498935,10.47852963003,5076.6664673589,0.0,1.0
2025-01-28,10.9454,10.98,10.9179,10.98,6062,10.4265180193209,10.4594777579754,10.4003216952459,10.4594777579754,6363.6790994892,0.0,1.0
2025-01-29,10.96,10.96,10.96,10.96,328,10.4404258859208,10.4404258859208,10.4404258859208,10.4404258859208,344.323118547089,0.0,1.0
2025-01-30,10.96,10.96,10.96,10.96,0,10.4404258859208,10.4404258859208,10.4404258859208,10.4404258859208,0,0.0,1.0
2025-01-31,10.94,11.06,10.94,11.06,3532,10.4213740138662,10.5356852461938,10.4213740138662,10.5356852461938,3707.77211801316,0.0,1.0
2025-02-03,10.97,11.13,10.78,11.13,2478,10.4499518219481,10.6023667983849,10.2689590374294,10.6023667983849,2601.31916999904,0.0,1.0
2025-02-04,10.985,11.0059,10.96,10.985,2151,10.4642407259891,10.4841499322861,10.4404258859208,10.4642407259891,2258.04581705727,0.0,1.0
2025-02-05,11.01,11.01,10.99,10.99,3951,10.4880555660573,10.4880555660573,10.4690036940027,10.4690036940027,4147.62390664496,0.0,1.0
2025-02-06,10.98,11.15,10.98,11.15,5943,10.4594777579754,10.6214186704395,10.4594777579754,10.6214186704395,6238.75699245533,0.0,1.0
2025-02-07,10.98,10.98,10.98,10.98,123,10.4594777579754,10.4594777579754,10.4594777579754,10.4594777579754,129.121169455158,0.0,1.0
2025-02-10,10.96,10.99,10.96,10.96,1332,10.4404258859208,10.4690036940027,10.4404258859208,10.4404258859208,1398.28778629488,0.0,1.0
2025-02-11,10.93,10.93,10.9141,10.9152,744,10.4118480778389,10.4118480778389,10.3967018395555,10.3977496925185,781.025610362908,0.0,1.0
2025-02-12,10.77,10.87,10.38,10.87,34677,10.2594331014021,10.3546924616751,9.8879215963374,10.3546924616751,36402.7218959067,0.0,1.0
2025-02-13,10.8004,10.8004,10.69,10.69,1618,10.2883919469251,10.2883919469251,10.1832256131837,10.1832256131837,1698.52074941826,0.0,1.0
2025-02-14,10.8,10.824,10.75,10.75,1539,10.3370694800246,10.3600407455358,10.2892126768763,10.2892126768763,1607.92186142493,0.0515,1.0
2025-02-18,10.85,10.86,10.8,10.8,3183,10.3849262831729,10.3944976438025,10.3370694800246,10.3370694800246,3325.54599409717,0.0,1.0
2025-02-19,10.86,10.86,10.84,10.84,229,10.3944976438025,10.3944976438025,10.3753549225432,10.3753549225432,239.255429672716,0.0,1.0
2025-02-20,10.91,10.91,10.77,10.77,5565,10.4423544469508,10.4423544469508,10.3083553981356,10.3083553981356,5814.22037610768,0.0,1.0
2025-02-21,10.9,10.9,10.9,10.9,608,10.4327830863211,10.4327830863211,10.4327830863211,10.4327830863211,635.22838969874,0.0,1.0
2025-02-24,10.86,10.87,10.8599,10.86,4022,10.3944976438025,10.4040690044322,10.3944019301962,10.3944976438025,4202.11938054001,0.0,1.0
2025-02-25,10.96,11.01,10.95,10.95,4632,10.490211250099,10.5380680532473,10.4806398894694,10.4806398894694,4839.43733731014,0.0,1.0
2025-02-26,10.98,10.98,10.94,10.94,3527,10.5093539713583,10.5093539713583,10.4710685288397,10.4710685288397,3684.95153037411,0.0,1.0
2025-02-27,11.02,11.02,10.9901,11.01,5781,10.547639413877,10.547639413877,10.5190210455943,10.5380680532473,6039.89361981643,0.0,1.0
2025-02-28,11.04,11.05,10.91,11.05,13250,10.5667821351363,10.5763534957659,10.4423544469508,10.5763534957659,13843.3818478754,0.0,1.0
2025-03-03,11.019318,11.09,11.019318,11.09,1129,10.546986647082,10.6146389382845,10.546986647082,10.6146389382845,1179.56061179256,0.0,1.0
2025-03-04,11.0105,11.0363,11.0105,11.0363,2088,10.5385466212788,10.5632407317033,10.5385466212788,10.5632407317033,2181.50802251803,0.0,1.0
2025-03-05,11.03,11.03,11.0,11.0,3508,10.5572107745066,10.5572107745066,10.5284966926176,10.5284966926176,3665.10064319601,0.0,1.0
2025-03-06,11.0276,11.0276,11.0,11.01,3043,10.5549136479555,10.5549136479555,10.5284966926176,10.5380680532473,3179.27629910075,0.0,1.0
2025-03-07,10.957,11.03,10.957,11.03,4373,10.4873398419101,10.5572107745066,10.4873398419101,10.5572107745066,4568.83840156677,0.0,1.0
2025-03-10,10.84,10.97,10.83,10.97,4627,10.3753549225432,10.4997826107287,10.3657835619136,10.4997826107287,4834.21341963168,0.0,1.0
2025-03-11,10.9,10.9,10.88,10.88,1725,10.4327830863211,10.4327830863211,10.4136403650618,10.4136403650618,1802.25159906304,0.0,1.0
2025-03-12,10.8837,10.8837,10.8837,10.8837,103,10.4171817684948,10.4171817684948,10.4171817684948,10.4171817684948,107.612704175937,0.0,1.0
2025-03-13,10.7899,10.82,10.78,10.82,3329,10.3274024057886,10.3562122012839,10.3179267587653,10.3562122012839,3478.08439030775,0.0,1.0
2025-03-14,10.77,10.77,10.77,10.77,184,10.3576479053784,10.3576479053784,10.3576479053784,10.3576479053784,191.325291041316,0.0515,1.0
2025-03-17,10.75,10.75,10.71,10.735,1453,10.3384136474296,10.3384136474296,10.2999451315322,10.3239879539681,1510.8459124078,0.0,1.0
2025-03-18,10.7043,10.72,10.66,10.66,8322,10.2944633680169,10.3095622605066,10.2518594866605,10.2518594866605,8653.31017416213,0.0,1.0
2025-03-19,10.6585,10.91,10.6,10.91,5742,10.2504169173143,10.4922877110193,10.1941567128143,10.4922877110193,5970.59685412632,0.0,1.0
2025-03-20,10.6901,10.6901,10.69,10.69,1534,10.2808070448733,10.2808070448733,10.2807108735835,10.2807108735835,1595.07063292054,0.0,1.0
2025-03-21,10.74,10.7898,10.74,10.7898,3191,10.3287965184553,10.3766898207476,10.3287965184553,10.3766898207476,3318.03806365675,0.0,1.0
2025-03-24,10.7635,10.81,10.74,10.81,2887,10.351396771545,10.3961164212758,10.3287965184553,10.3961164212758,3001.93540889284,0.0,1.0
2025-03-25,10.7588,10.79,10.7588,10.7791,1443,10.3468767209271,10.3768821633271,10.3468767209271,10.366399492745,1500.44779876424,0.0,1.0
2025-03-26,10.72,10.81,10.71,10.81,3032,10.3095622605066,10.3961164212758,10.2999451315322,10.3961164212758,3152.70805672431,0.0,1.0
2025-03-27,10.66,10.745,10.62,10.745,3199,10.2518594866605,10.3336050829425,10.2133909707631,10.3336050829425,3326.35655457158,0.0,1.0
2025-03-28,10.65,10.65,10.65,10.65,887,10.2422423576861,10.2422423576861,10.2422423576861,10.2422423576861,922.312680182872,0.0,1.0
2025-03-31,10.65,10.65,10.65,10.65,743,10.2422423576861,10.2422423576861,10.2422423576861,10.2422423576861,772.579843715754,0.0,1.0
2025-04-01,10.7419,10.92,10.66,10.92,2084,10.3306237729604,10.5019048399936,10.2518594866605,10.5019048399936,2166.96688331579,0.0,1.0
2025-04-02,10.77,10.81,10.715,10.715,7840,10.3576479053784,10.3961164212758,10.3047536960194,10.3047536960194,8152.12109654303,0.0,1.0
2025-04-03,10.77,10.77,10.77,10.77,136,10.3576479053784,10.3576479053784,10.3576479053784,10.3576479053784,141.414345552277,0.0,1.0
2025-04-04,10.8,10.9783,10.8,10.9783,3098,10.3864992923014,10.5579727019141,10.3864992923014,10.5579727019141,3221.33560677174,0.0,1.0
2025-04-07,10.93,11.03,10.6201,11.03,6673,10.511521968968,10.6076932587115,10.2134871420528,10.6076932587115,6938.66123434081,0.0,1.0
2025-04-08,10.51,10.71,10.51,10.71,10075,10.1076025520452,10.2999451315322,10.1076025520452,10.2999451315322,10476.0994958764,0.0,1.0
2025-04-09,10.45,10.46,10.24,10.46,4215,10.0498997781991,10.0595169071734,9.84794006973764,10.0595169071734,4382.80490075623,0.0,1.0
2025-04-10,10.2502,10.45,10.2502,10.45,2124,9.85774954129147,10.0498997781991,9.85774954129147,10.0498997781991,2208.55933788999,0.0,1.0
2025-04-11,10.36,10.4328,10.36,10.4328,2126,9.96334561742987,10.0333583163632,9.96334561742987,10.0333583163632,2210.63896061869,0.0,1.0
2025-04-14,10.32,10.5169,10.32,10.4321,1083,9.92487710153246,10.1142383710375,9.92487710153246,10.032685117335,1126.11570759645,0.0,1.0
2025-04-15,10.26,10.37,10.26,10.37,7707,9.91670254190426,10.0230219648681,9.91670254190426,10.0230219648681,7973.80174164383,0.0515,1.0
2025-04-16,10.27,10.35,10.24,10.35,1757,9.92636794399189,10.0036911606929,9.89737173772901,10.0036911606929,1817.82401194605,0.0,1.0
2025-04-17,10.3246,10.33,10.3246,10.33,2638,9.97914103939032,9.98436035651764,9.97914103939032,9.98436035651764,2729.32256318366,0.0,1.0
2025-04-21,10.1427,10.24,10.1427,10.24,2197,9.80332737541641,9.89737173772901,9.80332737541641,9.89737173772901,2273.05597851194,0.0,1.0
2025-04-22,10.21,10.22,10.1979,10.1979,916,9.86837553146613,9.87804093355376,9.8566803949401,9.8566803949401,947.710184941709,0.0,1.0
2025-04-23,10.26,10.32,10.26,10.26,1320,9.91670254190426,9.97469495443002,9.91670254190426,9.91670254190426,1365.69589969766,0.0,1.0
2025-04-24,10.4,10.4,10.27,10.27,7564,10.052018171131,10.052018171131,9.92636794399189,9.92636794399189,7825.85135250994,0.0,1.0
2025-04-25,10.3184,10.45,10.1953,10.45,18618,9.973148490096,10.1003451815692,9.85416739039732,10.1003451815692,19262.519894372,0.0,1.0
2025-04-28,10.16,10.3099,10.14,10.14,2488,9.820048521028,9.96493289832151,9.80071771685275,9.80071771685275,2574.12984730892,0.0,1.0
2025-04-29,10.24,10.3024,9.96,10.28,22878,9.89737173772901,9.9576838467558,9.62674047927548,9.93603334607951,23669.9930252144,0.0,1.0
2025-04-30,10.33,10.35,10.33,10.33,1046,9.98436035651764,10.0036911606929,9.98436035651764,9.98436035651764,1082.21053869981,0.0,1.0
2025-05-01,10.37,10.49,10.35,10.45,8769,10.0230219648681,10.1390067899197,10.0036911606929,10.1003451815692,9072.56617003699,0.0,1.0
2025-05-02,10.37,10.37,10.37,10.37,586,10.0230219648681,10.0230219648681,10.0230219648681,10.0230219648681,606.286210017297,0.0,1.0
2025-05-05,10.3473,10.42,10.34,10.37,7937,10.0010815021292,10.0713489753063,9.99402575860527,10.0230219648681,8211.76390598512,0.0,1.0
2025-05-06,10.3866,10.4,10.26,10.33,3251,10.0390665323336,10.052018171131,9.91670254190426,9.98436035651764,3363.5434620584,0.0,1.0
2025-05-07,10.414,10.414,10.3276,10.38,4281,10.0655497340537,10.0655497340537,9.98204066001661,10.0326873669558,4429.20011106491,0.0,1.0
2025-05-08,10.37,10.41,10.37,10.41,879,10.0230219648681,10.0616835732186,10.0230219648681,10.0616835732186,909.429315025945,0.0,1.0
2025-05-09,10.3928,10.4099,10.3714,10.4099,1816,10.0450590816279,10.0615869191978,10.0243751211604,10.0615869191978,1878.86648019012,0.0,1.0
2025-05-12,10.41,10.4272,10.3485,10.4272,4787,10.0616835732186,10.0783080648094,10.0022413503797,10.0783080648094,4952.7168726157,0.0,1.0
2025-05-13,10.41,10.41,10.39,10.39,537,10.0616835732186,10.0616835732186,10.0423527690434,10.0423527690434,555.58992283155,0.0,1.0
2025-05-14,10.34,10.42,10.31,10.371,7072,9.99402575860527,10.0713489753063,9.96502955234239,10.0239885050769,7316.81924444079,0.0,1.0
2025-05-15,10.3801,10.41,10.26,10.295,6964,10.0825608417279,10.1116037766869,9.96590343408334,9.99990018069084,7169.5095655492,0.0515,1.0
2025-05-16,10.3695,10.46,10.3638,10.39,5997,10.0722646841839,10.1601705575548,10.066728071165,10.0921770643398,6173.97312817327,0.0,1.0
2025-05-19,10.4725,10.58,10.3,10.58,8756,10.1723122527717,10.2767308316376,10.0047568587776,10.2767308316376,9014.39198103802,0.0,1.0
2025-05-20,10.3,10.61,10.3,10.61,7692,10.0047568587776,10.3058709001583,10.0047568587776,10.3058709001583,7918.99304684154,0.0,1.0
2025-05-21,10.39,10.39,10.32,10.335,5236,10.0921770643398,10.0921770643398,10.0241835711248,10.0387536053851,5390.51580775637,0.0,1.0
2025-05-22,10.2799,10.28,10.24,10.24,3765,9.98523301286875,9.98533014643048,9.9464767217362,9.9464767217362,3876.10619102422,0.0,1.0
2025-05-23,10.16,10.28,10.1183,10.28,4903,9.86876987234764,9.98533014643048,9.82826517710385,9.98533014643048,5047.68888568174,0.0,1.0
2025-05-27,10.19,10.2415,10.19,10.2415,7388,9.89790994086835,9.94793372516224,9.89790994086835,9.94793372516224,7606.02192278538,0.0,1.0
2025-05-28,10.11,10.15,10.09,10.15,3459,9.82020309147978,9.85905651617407,9.80077637913264,9.85905651617407,3561.07604641508,0.0,1.0
2025-05-29,10.2899,10.51,10.12,10.14,11365,9.99494636904232,10.2087373384226,9.82991644765335,9.8493431600005,11700.3842924277,0.0,1.0
2025-05-30,10.259,10.35,10.1776,10.35,2739,9.96493209846598,10.0533236396455,9.88586537921312,10.0533236396455,2819.82864733475,0.0,1.0
2025-06-02,10.2703,10.35,10.2,10.35,4599,9.97590819094212,10.0533236396455,9.90762329704192,10.0533236396455,4734.7177616256,0.0,1.0
2025-06-03,10.28,10.49,10.1407,10.27,16895,9.98533014643048,10.1893106260755,9.85002309493265,9.97561679025691,17393.5761214752,0.0,1.0
2025-06-04,10.18,10.2398,10.14,10.14,2811,9.88819658469478,9.94628245461273,9.8493431600005,9.8493431600005,2893.95338724279,0.0,1.0
2025-06-05,10.21,10.3341,10.21,10.3341,593,9.91733665321549,10.0378794033295,9.91733665321549,10.0378794033295,610.499593964771,0.0,1.0
2025-06-06,10.195,10.3,10.19,10.3,1207,9.90276661895513,10.0047568587776,9.89790994086835,10.0047568587776,1242.61890373605,0.0,1.0
2025-06-09,10.2239,10.2239,10.191,10.191,649,9.93083821829675,9.93083821829675,9.8988812764857,9.8988812764857,668.152169448797,0.0,1.0
2025-06-10,10.22,10.3286,10.22,10.3286,1760,9.92705000938906,10.032537057434,9.92705000938906,10.032537057434,1811.93808664081,0.0,1.0
2025-06-11,10.29,10.3599,10.22,10.29,1240,9.99504350260405,10.0629398622573,9.92705000938906,9.99504350260405,1276.59274286057,0.0,1.0
2025-06-12,10.305,10.35,10.305,10.35,871,10.0096135368644,10.0533236396455,10.0096135368644,10.0533236396455,896.703450831899,0.0,1.0
2025-06-13,10.2129,10.2129,10.2,10.2,1410,9.97017731079971,9.97017731079971,9.95758389587258,9.95758389587258,1444.32626934344,0.0515,1.0
2025-06-16,10.28,10.29,10.28,10.29,322,10.0356825930951,10.0454449302479,10.0356825930951,10.0454449302479,329.83904874368,0.0,1.0
2025-06-17,10.28,10.28,10.28,10.28,48,10.0356825930951,10.0356825930951,10.0356825930951,10.0356825930951,49.1685538499896,0.0,1.0
2025-06-18,10.4774,10.4774,10.4774,10.4774,1239,10.2283911284917,10.2283911284917,10.2283911284917,10.2283911284917,1269.16329625286,0.0,1.0
2025-06-20,10.39,10.53,10.3792,10.3792,3151,10.1430683017761,10.2797410219155,10.132524977651,10.132524977651,3227.71069127744,0.0,1.0
2025-06-23,10.32,10.54,10.32,10.54,1725,10.0747319417064,10.2895033590683,10.0747319417064,10.2895033590683,1766.994903984,0.0,1.0
2025-06-24,10.26,10.32,10.26,10.32,1146,10.0161579187895,10.0747319417064,10.0161579187895,10.0747319417064,1173.8992231685,0.0,1.0
2025-06-25,10.2799,10.2799,10.25,10.25,631,10.0355849697236,10.0355849697236,10.0063955816367,10.0063955816367,646.361614152987,0.0,1.0
2025-06-26,10.43,10.43,10.35,10.35,2590,10.1821176503874,10.1821176503874,10.1040189531648,10.1040189531648,2653.05321815568,0.0,1.0
2025-06-27,10.32,10.3794,10.32,10.3598,699,10.0747319417064,10.1327202243941,10.0747319417064,10.1135860435746,716.017065440472,0.0,1.0
2025-06-30,10.39,10.46,10.36,10.46,3240,10.1430683017761,10.2114046618458,10.1137812903176,10.2114046618458,3318.87738487429,0.0,1.0
2025-07-01,10.41,10.64,10.41,10.64,3470,10.1625929760817,10.3871267305965,10.1625929760817,10.3871267305965,3554.4767054055,0.0,1.0
2025-07-02,10.65,10.78,10.5305,10.78,3587,10.3968890677493,10.5237994507359,10.2802291387732,10.5237994507359,3674.32505541485,0.0,1.0
2025-07-03,10.4909,10.4909,10.4909,10.4909,227,10.241570283648,10.241570283648,10.241570283648,10.241570283648,232.526285915576,0.0,1.0
2025-07-07,10.2396,10.4755,10.15,10.4755,16701,9.99624275099773,10.2265362844327,9.9087722101085,10.2265362844327,17107.5837051808,0.0,1.0
2025-07-08,10.36,10.36,10.2973,10.3499,3824,10.1137812903176,10.1137812903176,10.0525714363695,10.1039213297933,3917.09479004919,0.0,1.0
2025-07-09,10.3052,10.38,10.292,10.38,900,10.0602836827202,10.1333059646233,10.0473973976785,10.1333059646233,921.910384687305,0.0,1.0
2025-07-10,10.331,10.3467,10.26,10.33,3387,10.0854705125745,10.1007973819044,10.0161579187895,10.0844942788592,3469.45608103988,0.0,1.0
2025-07-11,10.36,10.36,10.36,10.36,325,10.1137812903176,10.1137812903176,10.1137812903176,10.1137812903176,332.912083359306,0.0,1.0
2025-07-14,10.6,10.77,10.45,10.45,11516,10.3480773819852,10.5140371135831,10.201642324693,10.201642324693,11796.35554451,0.0,1.0
2025-07-15,10.54,10.6,10.33,10.6,3299,10.3397793954053,10.3986396196676,10.1337686104874,10.3986396196676,3362.88219219178,0.0515,1.0
2025-07-16,10.6,10.6,10.6,10.6,268,10.3986396196676,10.3986396196676,10.3986396196676,10.3986396196676,273.189580935858,0.0,1.0
2025-07-17,10.45,10.6,10.45,10.6,7119,10.2514890590119,10.3986396196676,10.2514890590119,10.3986396196676,7256.85308463573,0.0,1.0
2025-07-18,10.41,10.41,10.37,10.37,1566,10.2122489095038,10.2122489095038,10.1730087599956,10.1730087599956,1596.32419308041,0.0,1.0
2025-07-21,10.45,10.4967,10.45,10.4967,1617,10.2514890590119,10.2973019335627,10.2514890590119,10.2973019335627,1648.31176258688,0.0,1.0
2025-07-22,10.3537,10.49,10.3537,10.49,518,10.157018399071,10.2907292085201,10.157018399071,10.2907292085201,528.030607928262,0.0,1.0
2025-07-23,10.3432,10.49,10.3432,10.3988,3254,10.1467178598251,10.2907292085201,10.1467178598251,10.2012616676415,3317.01080733313,0.0,1.0
2025-07-24,10.49,10.49,10.49,10.49,108,10.2907292085201,10.2907292085201,10.2907292085201,10.2907292085201,110.091323660719,0.0,1.0
2025-07-25,10.49,10.49,10.49,10.49,144,10.2907292085201,10.2907292085201,10.2907292085201,10.2907292085201,146.788431547625,0.0,1.0
2025-07-28,10.395,10.49,10.395,10.49,3205,10.1975338534382,10.2907292085201,10.1975338534382,10.2907292085201,3267.06196604262,0.0,1.0
2025-07-29,10.5,10.6,10.45,10.45,4552,10.3005392458972,10.3986396196676,10.2514890590119,10.2514890590119,4640.14541947768,0.0,1.0
2025-07-30,10.42,10.5,10.42,10.5,984,10.2220589468808,10.3005392458972,10.2220589468808,10.3005392458972,1003.0542822421,0.0,1.0
2025-07-31,10.445,10.48,10.445,10.48,986,10.2465840403234,10.2809191711431,10.2465840403234,10.2809191711431,1005.09301045804,0.0,1.0
2025-08-01,10.3601,10.59,10.2,10.5,6928,10.1632968229923,10.3888295822906,10.0062381245858,10.3005392458972,7062.15454001351,0.0,1.0
2025-08-04,10.17,10.35,10.15,10.35,20503,9.97680801245467,10.1533886852415,9.95718793770058,10.1533886852415,20900.0223057011,0.0,1.0
2025-08-05,10.275,10.47,10.2,10.47,2090,10.0798134049136,10.271109133766,10.0062381245858,10.271109133766,2130.47098565651,0.0,1.0
2025-08-06,10.4,10.45,10.35,10.35,13251,10.2024388721267,10.2514890590119,10.1533886852415,10.1533886852415,13507.5937947054,0.0,1.0
2025-08-07,10.3884,10.42,10.37,10.42,842,10.1910592287693,10.2220589468808,10.1730087599956,10.2220589468808,858.304578910422,0.0,1.0
2025-08-08,10.1556,10.3922,10.15,10.37,7199,9.96268155863173,10.1947870429726,9.95718793770058,10.1730087599956,7338.40221327328,0.0,1.0
2025-08-11,10.21,10.26,10.16,10.16,4156,10.0160481619629,10.0650983488481,9.96699797507763,9.96699797507763,4236.47723272172,0.0,1.0
2025-08-12,10.31,10.31,10.31,10.31,140,10.1141485357333,10.1141485357333,10.1141485357333,10.1141485357333,142.710975115747,0.0,1.0
2025-08-13,10.15,10.25,10.15,10.25,13425,9.95718793770058,10.055288311471,9.95718793770058,10.055288311471,13684.9631494921,0.0,1.0
2025-08-14,10.16,10.1959,10.12,10.15,3359,9.96699797507763,10.0022160092612,9.92775782556945,9.95718793770058,3424.04403866995,0.0,1.0
2025-08-15,10.15,10.25,10.15,10.25,247,10.0077096301924,10.1063077546278,10.0077096301924,10.1063077546278,250.5118646165,0.0515,1.0
2025-08-18,10.0421,10.18,10.01,10.06,9265,9.90132225392658,10.037289067523,9.86967225598282,9.91897131820051,9396.7304683072,0.0,1.0
2025-08-19,10.05,10.1762,10.04,10.06,4514,9.90911150575698,10.0335423387944,9.89925169331343,9.91897131820051,4578.1803922222,0.0,1.0
2025-08-20,10.05,10.1363,10.05,10.131,11924,9.90911150575698,9.99420168714472,9.90911150575698,9.98897598654964,12093.5363307172,0.0,1.0
2025-08-21,10.06,10.09,10.06,10.09,1381,9.91897131820051,9.94855075553113,9.91897131820051,9.94855075553113,1400.63516208659,0.0,1.0
2025-08-22,10.07,10.18,10.07,10.18,1999,9.92883113064405,10.037289067523,9.92883113064405,10.037289067523,2027.42193266553,0.0,1.0
2025-08-25,10.07,10.1,10.07,10.07,1888,9.92883113064405,9.95841056797467,9.92883113064405,9.92883113064405,1914.84372629941,0.0,1.0
2025-08-26,10.124,10.18,10.124,10.1338,1134,9.98207411783916,10.037289067523,9.98207411783916,9.99173673403383,1150.12329747009,0.0,1.0
2025-08-27,10.07,10.18,10.07,10.18,2339,9.92883113064405,10.037289067523,9.92883113064405,10.037289067523,2372.25607829148,0.0,1.0
2025-08-28,10.112,10.1199,10.06,10.0976,4370,9.97024234290692,9.97803159473731,9.91897131820051,9.95604421298822,4432.13298936886,0.0,1.0
2025-08-29,10.06,10.17,10.06,10.17,2775,9.91897131820051,10.0274292550794,9.91897131820051,10.0274292550794,2814.45515915299,0.0,1.0
2025-09-02,10.06,10.1799,10.05,10.05,7386,9.91897131820051,10.0371904693985,9.90911150575698,9.90911150575698,7491.01470468613,0.0,1.0
2025-09-03,10.01,10.18,10.01,10.18,40839,9.86967225598282,10.037289067523,9.86967225598282,10.037289067523,41419.6519800537,0.0,1.0
2025-09-04,10.05,10.08,10.04,10.05,8052,9.90911150575698,9.93869094308759,9.89925169331343,9.90911150575698,8166.48394288284,0.0,1.0
2025-09-05,10.15,10.26,10.1,10.19,10849,10.0077096301924,10.1161675670713,9.95841056797467,10.0471488799665,11003.251899694,0.0,1.0
2025-09-08,10.36,10.36,10.2244,10.3,8929,10.2147656915067,10.2147656915067,10.0810666347723,10.1556068168455,9055.95319498272,0.0,1.0
2025-09-09,10.35,10.4,10.26,10.26,5811,10.2049058790632,10.2542049412809,10.1161675670713,10.1161675670713,5893.62123597765,0.0,1.0
2025-09-10,10.5094,10.5168,10.35,10.42,3176,10.3620712894132,10.3693675506214,10.2049058790632,10.2739245661679,3221.15660737653,0.0,1.0
2025-09-11,10.59,10.6,10.5,10.55,10222,10.4415413777081,10.4514011901516,10.3528030657162,10.4021021279339,10367.3371664367,0.0,1.0
2025-09-12,10.56,10.5695,10.5,10.5436,10018,10.4119619403775,10.4213287621988,10.3528030657162,10.3957918479701,10160.4366790611,0.0,1.0
2025-09-15,10.6,10.6,10.51,10.55,6880,10.5021792242359,10.5021792242359,10.4130097779924,10.4526406429895,6944.08259875283,0.0515,1.0
2025-09-16,10.6,10.6,10.56,10.58,7635,10.5021792242359,10.5021792242359,10.4625483592387,10.4823637917373,7706.11491881945,0.0,1.0
2025-09-17,10.66,10.7,10.645,10.6665,2445,10.5616255217315,10.6012563867287,10.5467639473576,10.5680655372936,2467.77353981843,0.0,1.0
2025-09-18,10.72,10.72,10.66,10.66,881,10.6210718192272,10.6210718192272,10.5616255217315,10.5616255217315,889.205925799603,0.0,1.0
2025-09-19,10.8,10.83,10.698,10.698,24154,10.7003335492214,10.7300566979693,10.5992748434788,10.5992748434788,24378.9783561449,0.0,1.0
2025-09-22,10.8174,10.8174,10.68,10.68,1341,10.7175729754952,10.7175729754952,10.5814409542301,10.5814409542301,1353.49051815808,0.0,1.0
2025-09-23,10.82,10.82,10.82,10.82,315,10.72014898172,10.72014898172,10.72014898172,10.72014898172,317.934014332435,0.0,1.0
2025-09-24,10.8001,10.83,10.8,10.82,11182,10.7004326263839,10.7300566979693,10.7003335492214,10.72014898172,11286.1528516359,0.0,1.0
2025-09-25,10.881326,10.881326,10.8003,10.8003,2839,10.7809090423903,10.7809090423903,10.7006307807089,10.7006307807089,2865.44338631678,0.0,1.0
2025-09-26,10.8507,10.9,10.85,10.89,15791,10.7505656706053,10.7994107117142,10.7498721304678,10.789502995465,15938.0826042015,0.0,1.0
2025-09-29,10.7,10.9215,10.54,10.8,3629,10.6012563867287,10.8207123016502,10.4427329267402,10.7003335492214,3662.80170797587,0.0,1.0
2025-09-30,10.82,10.9,10.73,10.84,9167,10.72014898172,10.7994107117142,10.6309795354765,10.7399644142186,9252.38447423945,0.0,1.0
2025-10-01,10.82,10.9,10.82,10.9,3010,10.72014898172,10.7994107117142,10.72014898172,10.7994107117142,3038.03613695437,0.0,1.0
2025-10-02,10.8,10.8,10.8,10.8,700,10.7003335492214,10.7003335492214,10.7003335492214,10.7003335492214,706.520031849857,0.0,1.0
2025-10-03,10.79,10.9,10.79,10.9,3329,10.6904258329722,10.7994107117142,10.6904258329722,10.7994107117142,3360.00740861165,0.0,1.0
2025-10-06,10.72,10.9,10.7,10.9,22422,10.6210718192272,10.7994107117142,10.6012563867287,10.7994107117142,22630.8459344821,0.0,1.0
2025-10-07,10.65,10.71,10.5702,10.7,4398,10.5517178054823,10.6111641029779,10.472654229813,10.6012563867287,4438.9644286795,0.0,1.0
2025-10-08,10.79,10.9,10.7001,10.9,35591,10.6904258329722,10.7994107117142,10.6013554638911,10.7994107117142,35922.5063622401,0.0,1.0
2025-10-09,10.8,10.9,10.75,10.9,15026,10.7003335492214,10.7994107117142,10.6507949679751,10.7994107117142,15165.9571408228,0.0,1.0
2025-10-10,10.81,10.9,10.81,10.9,3119,10.7102412654707,10.7994107117142,10.7102412654707,10.7994107117142,3148.05139905672,0.0,1.0
2025-10-13,10.9,10.9,10.84,10.85,4375,10.7994107117142,10.7994107117142,10.7399644142186,10.7498721304678,4415.7501990616,0.0,1.0
2025-10-14,10.9,10.91,10.78,10.81,29434,10.7994107117142,10.8093184279635,10.6805181167229,10.7102412654707,29708.1580249553,0.0,1.0
2025-10-15,10.83,10.83,10.83,10.83,204,10.7810814366531,10.7810814366531,10.7810814366531,10.7810814366531,204.925638766519,0.0515,1.0
2025-10-16,10.8,10.84,10.8,10.84,1379,10.7512169451388,10.7910362671578,10.7512169451388,10.7910362671578,1385.25713656388,0.0,1.0
2025-10-17,11.235,11.26,10.8,10.82,17004,11.1842520720958,11.2091391483577,10.7512169451388,10.7711266061483,17081.1547136564,0.0,1.0
2025-10-20,11.23,11.23,11.07,11.1,13382,11.1792746568434,11.1792746568434,11.0199973687673,11.0498618602815,13442.7200881057,0.0,1.0
2025-10-21,11.2,11.2,11.16,11.2,8066,11.1494101653291,11.1494101653291,11.1095908433101,11.1494101653291,8102.59903083702,0.0,1.0
2025-10-22,11.2,11.2,11.2,11.2,59,11.1494101653291,11.1494101653291,11.1494101653291,11.1494101653291,59.2677092511014,0.0,1.0
2025-10-23,11.225,11.225,11.2,11.2,599,11.174297241591,11.174297241591,11.1494101653291,11.1494101653291,601.71792951542,0.0,1.0
2025-10-24,11.3,11.3,11.15,11.1527,6887,11.2489584703767,11.2489584703767,11.0996360128053,11.1023238170416,6918.24938325992,0.0,1.0
2025-10-27,11.0501,11.3,10.99,10.99,6616,11.0001872560628,11.2489584703767,10.9403587247292,10.9403587247292,6646.01973568282,0.0,1.0
2025-10-28,11.075,11.075,10.95,10.95,2068,11.0249747840196,11.0249747840196,10.9005394027102,10.9005394027102,2077.38343612336,0.0,1.0
2025-10-29,11.045,11.1551,11.045,11.1551,1320,10.9951102925054,11.1047129763628,10.9951102925054,11.1047129763628,1325.98942731277,0.0,1.0
2025-10-30,11.29,11.3253,10.9464,10.9464,2037,11.2390036398719,11.2741441915537,10.8969556637285,10.8969556637285,2046.2427753304,0.0,1.0
2025-10-31,11.25,11.25,11.1702,11.23,1836,11.1991843178529,11.1991843178529,11.1197447704249,11.1792746568434,1844.33074889868,0.0,1.0
2025-11-03,11.25,11.25,11.0966,11.25,2699,11.1991843178529,11.1991843178529,11.0464772179099,11.1991843178529,2711.24656387666,0.0,1.0
2025-11-04,11.21,11.349,11.21,11.33,2973,11.1593649958339,11.29773713985,11.1593649958339,11.278822961891,2986.48982378854,0.0,1.0
2025-11-05,11.21,11.21,11.21,11.21,284,11.1593649958339,11.1593649958339,11.1593649958339,11.1593649958339,285.288634361233,0.0,1.0
2025-11-06,11.08,11.19,11.04,11.04,6479,11.029952199272,11.1394553348244,10.990132877253,10.990132877253,6508.39810572689,0.0,1.0
2025-11-07,11.08,11.08,11.08,11.08,834,11.029952199272,11.029952199272,11.029952199272,11.029952199272,837.784229074892,0.0,1.0
2025-11-10,11.1775,11.1775,11.1775,11.1775,188,11.1270117966934,11.1270117966934,11.1270117966934,11.1270117966934,188.853039647577,0.0,1.0
2025-11-11,11.174,11.1849,11.174,11.1849,1189,11.1235276060168,11.1343783712669,11.1235276060168,11.1343783712669,1194.39502202643,0.0,1.0
2025-11-12,11.2,11.25,10.96,10.96,4005,11.1494101653291,11.1991843178529,10.9104942332149,10.9104942332149,4023.17246696036,0.0,1.0
2025-11-13,11.07,11.2,11.05,11.2,1421,11.0199973687673,11.1494101653291,11.0000877077577,11.1494101653291,1427.4477092511,0.0,1.0
2025-11-14,11.35,11.58,11.09,11.3,10392,11.35,11.58,11.09,11.3,10392,0.0515,1.0
2025-11-17,11.25,11.32,11.155,11.1596,3050,11.25,11.32,11.155,11.1596,3050,0.0,1.0
2025-11-18,11.3687,11.66,11.1199,11.385,30611,11.3687,11.66,11.1199,11.385,30611,0.0,1.0
2025-11-19,11.35,11.36,11.2001,11.36,2113,11.35,11.36,11.2001,11.36,2113,0.0,1.0
2025-11-20,11.1101,11.16,11.1101,11.16,966,11.1101,11.16,11.1101,11.16,966,0.0,1.0
2025-11-21,11.1,11.16,11.1,11.15,662,11.1,11.16,11.1,11.15,662,0.0,1.0
2025-11-24,11.1,11.225,11.1,11.1,555,11.1,11.225,11.1,11.1,555,0.0,1.0
2025-11-25,11.1,11.3,11.1,11.3,976,11.1,11.3,11.1,11.3,976,0.0,1.0
2025-11-26,10.9425,11.05,10.8307,11.04,3995,10.9425,11.05,10.8307,11.04,3995,0.0,1.0