date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-04-21,14.63,14.63,14.0,14.0,1344,7.62418355202333,7.62418355202333,7.29586942777352,7.29586942777352,2578.99352315329,0.0,1.0
1999-04-22,13.5,14.0,13.5,14.0,1984,7.03530266249589,7.29586942777352,7.03530266249589,7.29586942777352,3807.08567703581,0.0,1.0
1999-04-23,13.75,14.0,13.5,13.5,1280,7.16558604513471,7.29586942777352,7.03530266249589,7.03530266249589,2456.18430776504,0.0,1.0
1999-04-26,13.5,13.5,13.5,13.5,128,7.03530266249589,7.03530266249589,7.03530266249589,7.03530266249589,245.618430776504,0.0,1.0
1999-04-27,14.13,14.13,13.63,13.63,4928,7.3636167867457,7.3636167867457,7.10305002146808,7.10305002146808,9456.3095848954,0.0,1.0
1999-04-28,13.75,13.75,13.75,13.75,128,7.16558604513471,7.16558604513471,7.16558604513471,7.16558604513471,245.618430776504,0.0,1.0
1999-04-29,13.75,13.75,13.75,13.75,0,7.16558604513471,7.16558604513471,7.16558604513471,7.16558604513471,0,0.0,1.0
1999-04-30,13.75,13.75,13.75,13.75,0,7.16558604513471,7.16558604513471,7.16558604513471,7.16558604513471,0,0.0,1.0
1999-05-03,14.25,14.25,14.25,14.25,512,7.42615281041233,7.42615281041233,7.42615281041233,7.42615281041233,982.473723106015,0.0,1.0
1999-05-04,14.25,14.25,14.25,14.25,0,7.42615281041233,7.42615281041233,7.42615281041233,7.42615281041233,0,0.0,1.0
1999-05-05,14.25,14.25,14.25,14.25,0,7.42615281041233,7.42615281041233,7.42615281041233,7.42615281041233,0,0.0,1.0
1999-05-06,13.5,13.5,13.5,13.5,1728,7.03530266249589,7.03530266249589,7.03530266249589,7.03530266249589,3315.8488154828,0.0,1.0
1999-05-07,13.75,13.75,13.75,13.75,1600,7.16558604513471,7.16558604513471,7.16558604513471,7.16558604513471,3070.23038470629,0.0,1.0
1999-05-10,13.75,13.75,13.75,13.75,64,7.16558604513471,7.16558604513471,7.16558604513471,7.16558604513471,122.809215388252,0.0,1.0
1999-05-11,13.25,13.25,13.25,13.25,640,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,1228.09215388252,0.0,1.0
1999-05-12,13.25,13.38,13.25,13.38,640,6.90501927985708,6.97276663882926,6.90501927985708,6.97276663882926,1228.09215388252,0.0,1.0
1999-05-13,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-05-14,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-05-17,13.25,13.25,13.25,13.25,192,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,368.427646164756,0.0,1.0
1999-05-18,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-05-19,13.25,13.25,13.25,13.25,3584,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,6877.3160617421,0.0,1.0
1999-05-20,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-05-21,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-05-24,13.0,13.25,13.0,13.25,1408,6.77473589721827,6.90501927985708,6.77473589721827,6.90501927985708,2701.80273854154,0.0,1.0
1999-05-25,13.25,13.25,13.25,13.25,1152,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,2210.56587698853,0.0,1.0
1999-05-26,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-05-27,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-05-28,13.25,13.25,13.25,13.25,768,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,1473.71058465902,0.0,1.0
1999-06-01,13.25,13.25,13.25,13.25,0,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,0,0.0,1.0
1999-06-02,13.25,13.25,13.25,13.25,1664,6.90501927985708,6.90501927985708,6.90501927985708,6.90501927985708,3193.03960009455,0.0,1.0
1999-06-03,12.75,12.75,12.75,12.75,384,6.64445251457946,6.64445251457946,6.64445251457946,6.64445251457946,736.855292329511,0.0,1.0
1999-06-04,12.75,12.75,12.75,12.75,0,6.64445251457946,6.64445251457946,6.64445251457946,6.64445251457946,0,0.0,1.0
1999-06-07,12.75,12.75,12.75,12.75,0,6.64445251457946,6.64445251457946,6.64445251457946,6.64445251457946,0,0.0,1.0
1999-06-08,12.75,12.75,12.75,12.75,192,6.64445251457946,6.64445251457946,6.64445251457946,6.64445251457946,368.427646164755,0.0,1.0
1999-06-09,12.75,12.75,12.75,12.75,0,6.64445251457946,6.64445251457946,6.64445251457946,6.64445251457946,0,0.0,1.0
1999-06-10,12.75,12.75,12.75,12.75,1728,6.64445251457946,6.64445251457946,6.64445251457946,6.64445251457946,3315.8488154828,0.0,1.0
1999-06-11,12.75,12.75,12.75,12.75,0,6.64445251457946,6.64445251457946,6.64445251457946,6.64445251457946,0,0.0,1.0
1999-06-14,12.5,12.5,12.5,12.5,1600,6.51416913194064,6.51416913194064,6.51416913194064,6.51416913194064,3070.2303847063,0.0,1.0
1999-06-15,12.5,12.5,12.5,12.5,0,6.51416913194064,6.51416913194064,6.51416913194064,6.51416913194064,0,0.0,1.0
1999-06-16,12.5,12.5,12.5,12.5,0,6.51416913194064,6.51416913194064,6.51416913194064,6.51416913194064,0,0.0,1.0
1999-06-17,12.5,12.5,12.5,12.5,0,6.51416913194064,6.51416913194064,6.51416913194064,6.51416913194064,0,0.0,1.0
1999-06-18,12.5,12.5,12.5,12.5,0,6.51416913194064,6.51416913194064,6.51416913194064,6.51416913194064,0,0.0,1.0
1999-06-21,12.25,12.25,12.25,12.25,384,6.38388574930183,6.38388574930183,6.38388574930183,6.38388574930183,736.855292329511,0.0,1.0
1999-06-22,12.25,12.25,12.25,12.25,0,6.38388574930183,6.38388574930183,6.38388574930183,6.38388574930183,0,0.0,1.0
1999-06-23,12.0,12.0,12.0,12.0,1600,6.25360236666302,6.25360236666302,6.25360236666302,6.25360236666302,3070.23038470629,0.0,1.0
1999-06-24,12.0,12.0,12.0,12.0,0,6.25360236666302,6.25360236666302,6.25360236666302,6.25360236666302,0,0.0,1.0
1999-06-25,12.0,12.0,12.0,12.0,0,6.25360236666302,6.25360236666302,6.25360236666302,6.25360236666302,0,0.0,1.0
1999-06-28,12.5,12.5,12.5,12.5,1664,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,3184.12405274685,0.035,1.0
1999-06-29,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-06-30,12.0,12.0,12.0,12.0,4544,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,8695.10799019334,0.0,1.0
1999-07-01,12.5,12.5,12.5,12.5,960,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,1836.99464581549,0.0,1.0
1999-07-02,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-07-06,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-07-07,12.5,13.38,12.5,13.38,1152,6.53240880551008,6.99229038541799,6.53240880551008,6.99229038541799,2204.39357497859,0.0,1.0
1999-07-08,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-07-09,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-07-12,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-07-13,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-07-14,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-07-15,12.75,13.0,12.75,13.0,2368,6.66305698162028,6.79370515773048,6.66305698162028,6.79370515773048,4531.25345967822,0.0,1.0
1999-07-16,12.75,13.0,12.75,13.0,0,6.66305698162028,6.79370515773048,6.66305698162028,6.79370515773048,0,0.0,1.0
1999-07-19,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-20,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-21,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-22,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-23,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-26,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-27,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-28,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-07-29,12.5,12.75,12.0,12.75,7040,6.53240880551008,6.66305698162028,6.27111245328967,6.66305698162028,13471.2940693136,0.0,1.0
1999-07-30,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-08-02,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-08-03,12.38,12.38,12.38,12.38,3392,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,6490.71441521475,0.0,1.0
1999-08-04,12.38,12.38,12.38,12.38,0,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,0,0.0,1.0
1999-08-05,12.38,12.38,12.38,12.38,0,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,0,0.0,1.0
1999-08-06,12.38,12.38,12.38,12.38,0,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,0,0.0,1.0
1999-08-09,12.38,12.38,12.38,12.38,0,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,0,0.0,1.0
1999-08-10,12.0,12.0,12.0,12.0,384,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,734.797858326198,0.0,1.0
1999-08-11,12.38,12.38,12.0,12.0,640,6.46969768097718,6.46969768097718,6.27111245328967,6.27111245328967,1224.66309721033,0.0,1.0
1999-08-12,12.38,12.38,12.38,12.38,960,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,1836.99464581549,0.0,1.0
1999-08-13,12.38,12.38,12.38,12.38,0,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,0,0.0,1.0
1999-08-16,12.38,12.38,12.38,12.38,0,6.46969768097718,6.46969768097718,6.46969768097718,6.46969768097718,0,0.0,1.0
1999-08-17,12.0,12.0,12.0,12.0,384,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,734.797858326198,0.0,1.0
1999-08-18,12.0,12.0,12.0,12.0,0,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,0,0.0,1.0
1999-08-19,12.0,12.0,12.0,12.0,1344,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,2571.79250414169,0.0,1.0
1999-08-20,12.0,12.0,12.0,12.0,0,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,0,0.0,1.0
1999-08-23,12.75,12.75,12.75,12.75,64,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,122.466309721033,0.0,1.0
1999-08-24,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-08-25,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-08-26,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-08-27,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-08-30,12.75,12.75,12.75,12.75,0,6.66305698162028,6.66305698162028,6.66305698162028,6.66305698162028,0,0.0,1.0
1999-08-31,13.0,13.0,13.0,13.0,128,6.79370515773048,6.79370515773048,6.79370515773048,6.79370515773048,244.932619442066,0.0,1.0
1999-09-01,13.0,13.0,13.0,13.0,0,6.79370515773048,6.79370515773048,6.79370515773048,6.79370515773048,0,0.0,1.0
1999-09-02,13.0,13.0,13.0,13.0,0,6.79370515773048,6.79370515773048,6.79370515773048,6.79370515773048,0,0.0,1.0
1999-09-03,13.0,13.0,13.0,13.0,0,6.79370515773048,6.79370515773048,6.79370515773048,6.79370515773048,0,0.0,1.0
1999-09-07,13.0,13.0,13.0,13.0,0,6.79370515773048,6.79370515773048,6.79370515773048,6.79370515773048,0,0.0,1.0
1999-09-08,12.0,12.0,12.0,12.0,960,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,1836.9946458155,0.0,1.0
1999-09-09,12.0,12.0,12.0,12.0,0,6.27111245328967,6.27111245328967,6.27111245328967,6.27111245328967,0,0.0,1.0
1999-09-10,14.25,15.25,13.0,13.0,1664,7.44694603828149,7.96953874272229,6.79370515773048,6.79370515773048,3184.12405274686,0.0,1.0
1999-09-13,14.25,14.25,14.25,14.25,0,7.44694603828149,7.44694603828149,7.44694603828149,7.44694603828149,0,0.0,1.0
1999-09-14,14.25,14.25,14.25,14.25,0,7.44694603828149,7.44694603828149,7.44694603828149,7.44694603828149,0,0.0,1.0
1999-09-15,12.5,12.5,12.5,12.5,960,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,1836.99464581549,0.0,1.0
1999-09-16,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-09-17,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-09-20,12.5,12.5,12.5,12.5,448,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,857.26416804723,0.0,1.0
1999-09-21,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-09-22,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-09-23,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-09-24,12.5,12.5,12.5,12.5,384,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,734.797858326197,0.0,1.0
1999-09-27,12.5,12.5,12.5,12.5,0,6.53240880551008,6.53240880551008,6.53240880551008,6.53240880551008,0,0.0,1.0
1999-09-28,11.94,12.0,11.94,12.0,1728,6.25804763567865,6.28949511123483,6.25804763567865,6.28949511123483,3296.92600650243,0.035,1.0
1999-09-29,11.94,11.94,11.94,11.94,0,6.25804763567865,6.25804763567865,6.25804763567865,6.25804763567865,0,0.0,1.0
1999-09-30,11.94,11.94,11.94,11.94,0,6.25804763567865,6.25804763567865,6.25804763567865,6.25804763567865,0,0.0,1.0
1999-10-01,11.94,11.94,11.94,11.94,0,6.25804763567865,6.25804763567865,6.25804763567865,6.25804763567865,0,0.0,1.0
1999-10-04,12.5,12.5,12.5,12.5,64,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,122.108370611201,0.0,1.0
1999-10-05,12.5,12.5,12.5,12.5,0,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,0,0.0,1.0
1999-10-06,12.5,12.5,12.5,12.5,0,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,0,0.0,1.0
1999-10-07,12.5,12.5,12.5,12.5,0,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,0,0.0,1.0
1999-10-08,11.5,12.75,11.5,12.75,1600,6.02743281493338,6.682588555687,6.02743281493338,6.682588555687,3052.70926528003,0.0,1.0
1999-10-11,12.75,12.75,12.75,12.75,128,6.682588555687,6.682588555687,6.682588555687,6.682588555687,244.216741222402,0.0,1.0
1999-10-12,13.0,14.75,12.75,12.75,6784,6.81361970383773,7.73083774089281,6.682588555687,6.682588555687,12943.4872847873,0.0,1.0
1999-10-13,13.0,13.0,13.0,13.0,0,6.81361970383773,6.81361970383773,6.81361970383773,6.81361970383773,0,0.0,1.0
1999-10-14,12.5,12.5,12.5,12.5,448,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,854.758594278408,0.0,1.0
1999-10-15,14.13,14.13,13.0,13.0,1280,7.40588049347901,7.40588049347901,6.81361970383773,6.81361970383773,2442.16741222402,0.0,1.0
1999-10-18,13.5,13.5,12.5,12.5,640,7.07568200013918,7.07568200013918,6.55155740753628,6.55155740753628,1221.08370611201,0.0,1.0
1999-10-19,13.5,13.5,13.5,13.5,0,7.07568200013918,7.07568200013918,7.07568200013918,7.07568200013918,0,0.0,1.0
1999-10-20,13.5,13.5,13.5,13.5,0,7.07568200013918,7.07568200013918,7.07568200013918,7.07568200013918,0,0.0,1.0
1999-10-21,12.88,12.88,12.88,12.88,448,6.75072475272538,6.75072475272538,6.75072475272538,6.75072475272538,854.758594278408,0.0,1.0
1999-10-22,12.87,12.87,12.87,12.87,0,6.74548350679935,6.74548350679935,6.74548350679935,6.74548350679935,0,0.0,1.0
1999-10-25,12.87,12.87,12.87,12.87,0,6.74548350679935,6.74548350679935,6.74548350679935,6.74548350679935,0,0.0,1.0
1999-10-26,12.87,12.87,12.87,12.87,0,6.74548350679935,6.74548350679935,6.74548350679935,6.74548350679935,0,0.0,1.0
1999-10-27,12.87,12.87,12.87,12.87,0,6.74548350679935,6.74548350679935,6.74548350679935,6.74548350679935,0,0.0,1.0
1999-10-28,12.75,12.75,12.75,12.75,1408,6.682588555687,6.682588555687,6.682588555687,6.682588555687,2686.38415344643,0.0,1.0
1999-10-29,12.75,12.75,12.75,12.75,0,6.682588555687,6.682588555687,6.682588555687,6.682588555687,0,0.0,1.0
1999-11-01,12.75,12.75,12.75,12.75,0,6.682588555687,6.682588555687,6.682588555687,6.682588555687,0,0.0,1.0
1999-11-02,12.75,12.75,12.75,12.75,0,6.682588555687,6.682588555687,6.682588555687,6.682588555687,0,0.0,1.0
1999-11-03,12.5,12.5,12.5,12.5,128,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,244.216741222402,0.0,1.0
1999-11-04,12.5,12.5,12.5,12.5,0,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,0,0.0,1.0
1999-11-05,12.5,12.5,12.5,12.5,0,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,0,0.0,1.0
1999-11-08,12.5,12.5,12.5,12.5,0,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,0,0.0,1.0
1999-11-09,12.5,12.5,12.5,12.5,0,6.55155740753628,6.55155740753628,6.55155740753628,6.55155740753628,0,0.0,1.0
1999-11-10,12.0,12.0,12.0,12.0,128,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,244.216741222402,0.0,1.0
1999-11-11,12.0,12.0,12.0,12.0,0,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,0,0.0,1.0
1999-11-12,12.0,12.0,12.0,12.0,0,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,0,0.0,1.0
1999-11-15,12.25,12.5,12.0,12.5,5440,6.42052625938555,6.55155740753628,6.28949511123483,6.55155740753628,10379.2115019521,0.0,1.0
1999-11-16,12.25,12.25,12.25,12.25,0,6.42052625938555,6.42052625938555,6.42052625938555,6.42052625938555,0,0.0,1.0
1999-11-17,11.75,11.75,11.75,11.75,2560,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,4884.33482444805,0.0,1.0
1999-11-18,11.75,11.75,11.75,11.75,0,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,0,0.0,1.0
1999-11-19,11.75,11.75,11.75,11.75,0,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,0,0.0,1.0
1999-11-22,11.75,11.75,11.75,11.75,0,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,0,0.0,1.0
1999-11-23,11.75,11.75,11.75,11.75,0,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,0,0.0,1.0
1999-11-24,11.75,11.75,11.75,11.75,0,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,0,0.0,1.0
1999-11-26,11.75,11.75,11.75,11.75,0,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,0,0.0,1.0
1999-11-29,11.75,11.75,11.75,11.75,0,6.1584639630841,6.1584639630841,6.1584639630841,6.1584639630841,0,0.0,1.0
1999-11-30,12.0,12.0,12.0,12.0,1600,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,3052.70926528003,0.0,1.0
1999-12-01,12.0,12.0,12.0,12.0,1344,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,2564.27578283522,0.0,1.0
1999-12-02,12.0,12.0,12.0,12.0,0,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,0,0.0,1.0
1999-12-03,12.63,12.63,12.0,12.0,2560,6.61969360457466,6.61969360457466,6.28949511123483,6.28949511123483,4884.33482444804,0.0,1.0
1999-12-06,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-07,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-08,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-09,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-10,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-13,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-14,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-15,12.62,12.62,12.62,12.62,0,6.61445235864863,6.61445235864863,6.61445235864863,6.61445235864863,0,0.0,1.0
1999-12-16,12.38,12.38,12.38,12.38,64,6.48866245642393,6.48866245642393,6.48866245642393,6.48866245642393,122.108370611201,0.0,1.0
1999-12-17,11.5,12.0,11.5,12.0,768,6.02743281493338,6.28949511123483,6.02743281493338,6.28949511123483,1465.30044733441,0.0,1.0
1999-12-20,12.0,12.0,12.0,12.0,11712,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,22345.8318218498,0.0,1.0
1999-12-21,12.0,12.0,12.0,12.0,0,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,0,0.0,1.0
1999-12-22,12.0,12.0,12.0,12.0,0,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,0,0.0,1.0
1999-12-23,12.0,12.0,12.0,12.0,1408,6.28949511123483,6.28949511123483,6.28949511123483,6.28949511123483,2686.38415344642,0.0,1.0
1999-12-27,12.06,13.25,12.06,12.5,4352,6.320942586791,6.94465085198846,6.320942586791,6.55155740753628,8303.36920156168,0.0,1.0
1999-12-28,13.0,13.0,13.0,13.0,6144,6.81361970383773,6.81361970383773,6.81361970383773,6.81361970383773,11722.4035786753,0.0,1.0
1999-12-29,13.25,13.5,13.0,13.0,1024,6.96561583569257,7.09704254957356,6.83418912181158,6.83418912181158,1947.85361697326,0.04,1.0
1999-12-30,13.5,13.5,13.5,13.5,7360,7.09704254957356,7.09704254957356,7.09704254957356,7.09704254957356,14000.1978719953,0.0,1.0
1999-12-31,13.5,13.5,13.5,13.5,1024,7.09704254957356,7.09704254957356,7.09704254957356,7.09704254957356,1947.85361697326,0.0,1.0
2000-01-03,13.5,13.5,13.5,13.5,384,7.09704254957356,7.09704254957356,7.09704254957356,7.09704254957356,730.445106364973,0.0,1.0
2000-01-04,13.5,13.5,13.5,13.5,1280,7.09704254957356,7.09704254957356,7.09704254957356,7.09704254957356,2434.81702121658,0.0,1.0
2000-01-05,13.0,13.0,13.0,13.0,768,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,1460.89021272995,0.0,1.0
2000-01-06,13.0,13.0,13.0,13.0,0,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,0,0.0,1.0
2000-01-07,13.0,13.0,13.0,13.0,0,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,0,0.0,1.0
2000-01-10,13.0,13.0,13.0,13.0,0,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,0,0.0,1.0
2000-01-11,12.5,12.5,12.5,12.5,64,6.5713356940496,6.5713356940496,6.5713356940496,6.5713356940496,121.740851060829,0.0,1.0
2000-01-12,12.5,12.5,12.5,12.5,0,6.5713356940496,6.5713356940496,6.5713356940496,6.5713356940496,0,0.0,1.0
2000-01-13,12.63,12.63,12.5,12.63,6208,6.63967758526771,6.63967758526771,6.5713356940496,6.63967758526771,11808.8625529004,0.0,1.0
2000-01-14,14.0,14.5,13.0,13.0,8000,7.35989597733555,7.62274940509753,6.83418912181158,6.83418912181158,15217.6063826036,0.0,1.0
2000-01-18,13.25,13.25,13.25,13.25,1344,6.96561583569257,6.96561583569257,6.96561583569257,6.96561583569257,2556.55787227741,0.0,1.0
2000-01-19,13.25,13.25,13.0,13.25,3840,6.96561583569257,6.96561583569257,6.83418912181158,6.96561583569257,7304.45106364973,0.0,1.0
2000-01-20,13.0,13.25,13.0,13.25,512,6.83418912181158,6.96561583569257,6.83418912181158,6.96561583569257,973.926808486631,0.0,1.0
2000-01-21,13.0,13.0,13.0,13.0,0,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,0,0.0,1.0
2000-01-24,13.25,13.25,13.25,13.25,192,6.96561583569257,6.96561583569257,6.96561583569257,6.96561583569257,365.222553182487,0.0,1.0
2000-01-25,13.0,13.0,13.0,13.0,64,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,121.740851060829,0.0,1.0
2000-01-26,13.0,13.0,13.0,13.0,0,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,0,0.0,1.0
2000-01-27,13.0,13.0,13.0,13.0,64,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,121.740851060829,0.0,1.0
2000-01-28,13.0,13.0,13.0,13.0,0,6.83418912181158,6.83418912181158,6.83418912181158,6.83418912181158,0,0.0,1.0
2000-01-31,12.63,12.63,12.63,12.63,640,6.63967758526771,6.63967758526771,6.63967758526771,6.63967758526771,1217.40851060829,0.0,1.0
2000-02-01,12.5,12.5,12.5,12.5,64,6.5713356940496,6.5713356940496,6.5713356940496,6.5713356940496,121.740851060829,0.0,1.0
2000-02-02,12.5,12.5,12.5,12.5,0,6.5713356940496,6.5713356940496,6.5713356940496,6.5713356940496,0,0.0,1.0
2000-02-03,12.5,12.5,12.5,12.5,0,6.5713356940496,6.5713356940496,6.5713356940496,6.5713356940496,0,0.0,1.0
2000-02-04,12.5,12.5,12.5,12.5,0,6.5713356940496,6.5713356940496,6.5713356940496,6.5713356940496,0,0.0,1.0
2000-02-07,12.0,12.0,12.0,12.0,128,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,243.481702121658,0.0,1.0
2000-02-08,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-09,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-10,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-11,12.0,12.0,12.0,12.0,448,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,852.185957425802,0.0,1.0
2000-02-14,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-15,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-16,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-17,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-18,12.0,12.63,12.0,12.0,3392,6.30848226628761,6.63967758526771,6.30848226628761,6.30848226628761,6452.26510622393,0.0,1.0
2000-02-22,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-23,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-24,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-02-25,11.5,12.0,11.5,12.0,768,6.04562883852563,6.30848226628761,6.04562883852563,6.30848226628761,1460.89021272995,0.0,1.0
2000-02-28,11.5,11.5,11.5,11.5,0,6.04562883852563,6.04562883852563,6.04562883852563,6.04562883852563,0,0.0,1.0
2000-02-29,11.5,11.5,11.5,11.5,0,6.04562883852563,6.04562883852563,6.04562883852563,6.04562883852563,0,0.0,1.0
2000-03-01,11.5,11.5,11.5,11.5,0,6.04562883852563,6.04562883852563,6.04562883852563,6.04562883852563,0,0.0,1.0
2000-03-02,11.5,11.5,11.5,11.5,0,6.04562883852563,6.04562883852563,6.04562883852563,6.04562883852563,0,0.0,1.0
2000-03-03,11.5,11.5,11.5,11.5,0,6.04562883852563,6.04562883852563,6.04562883852563,6.04562883852563,0,0.0,1.0
2000-03-06,11.5,11.5,11.5,11.5,0,6.04562883852563,6.04562883852563,6.04562883852563,6.04562883852563,0,0.0,1.0
2000-03-07,11.5,12.0,11.5,12.0,6208,6.04562883852563,6.30848226628761,6.04562883852563,6.30848226628761,11808.8625529004,0.0,1.0
2000-03-08,11.19,11.19,11.19,11.19,3968,5.8826597133132,5.8826597133132,5.8826597133132,5.8826597133132,7547.93276577138,0.0,1.0
2000-03-09,12.25,12.25,10.5,11.06,1792,6.4399089801686,6.4399089801686,5.51992198300166,5.81431782209508,3408.74382970321,0.0,1.0
2000-03-10,12.25,12.25,11.0,11.5,4224,6.4399089801686,6.4399089801686,5.78277541076364,6.04562883852563,8034.89617001471,0.0,1.0
2000-03-13,12.25,12.25,12.25,12.25,0,6.4399089801686,6.4399089801686,6.4399089801686,6.4399089801686,0,0.0,1.0
2000-03-14,12.25,12.25,12.25,12.25,0,6.4399089801686,6.4399089801686,6.4399089801686,6.4399089801686,0,0.0,1.0
2000-03-15,12.25,12.25,12.25,12.25,0,6.4399089801686,6.4399089801686,6.4399089801686,6.4399089801686,0,0.0,1.0
2000-03-16,12.25,12.25,11.75,11.75,832,6.4399089801686,6.4399089801686,6.17705555240662,6.17705555240662,1582.63106379078,0.0,1.0
2000-03-17,12.25,12.25,12.25,12.25,0,6.4399089801686,6.4399089801686,6.4399089801686,6.4399089801686,0,0.0,1.0
2000-03-20,12.0,12.0,12.0,12.0,128,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,243.481702121658,0.0,1.0
2000-03-21,12.0,12.0,12.0,12.0,128,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,243.481702121658,0.0,1.0
2000-03-22,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-03-23,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-03-24,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-03-27,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-03-28,12.0,12.0,12.0,12.0,0,6.30848226628761,6.30848226628761,6.30848226628761,6.30848226628761,0,0.0,1.0
2000-03-29,11.94,11.94,11.94,11.94,0,6.29796812917713,6.29796812917713,6.29796812917713,6.29796812917713,0,0.04,1.0
2000-03-30,11.94,11.94,11.94,11.94,0,6.29796812917713,6.29796812917713,6.29796812917713,6.29796812917713,0,0.0,1.0
2000-03-31,11.94,11.94,11.94,11.94,0,6.29796812917713,6.29796812917713,6.29796812917713,6.29796812917713,0,0.0,1.0
2000-04-03,11.25,11.25,11.25,11.25,64,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,121.334370756786,0.0,1.0
2000-04-04,11.25,11.25,11.25,11.25,1344,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,2548.0217858925,0.0,1.0
2000-04-05,11.25,11.25,11.25,11.25,0,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,0,0.0,1.0
2000-04-06,11.25,11.25,11.25,11.25,0,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,0,0.0,1.0
2000-04-07,11.25,11.25,11.25,11.25,0,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,0,0.0,1.0
2000-04-10,11.25,11.25,11.25,11.25,0,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,0,0.0,1.0
2000-04-11,11.25,11.25,11.25,11.25,0,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,0,0.0,1.0
2000-04-12,11.25,11.25,11.25,11.25,0,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,0,0.0,1.0
2000-04-13,10.25,11.25,10.25,11.25,3968,5.40654717956998,5.93401519708901,5.40654717956998,5.93401519708901,7522.73098692074,0.0,1.0
2000-04-14,10.25,11.13,10.25,11.13,3648,5.40654717956998,5.87071903498672,5.40654717956998,5.87071903498672,6916.05913313681,0.0,1.0
2000-04-17,11.25,11.25,11.25,11.25,3584,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,6794.72476238001,0.0,1.0
2000-04-18,11.13,11.13,11.13,11.13,2112,5.87071903498672,5.87071903498672,5.87071903498672,5.87071903498672,4004.03423497394,0.0,1.0
2000-04-19,11.13,11.13,11.13,11.13,1600,5.87071903498672,5.87071903498672,5.87071903498672,5.87071903498672,3033.35926891965,0.0,1.0
2000-04-20,11.12,11.12,11.12,11.12,0,5.86544435481153,5.86544435481153,5.86544435481153,5.86544435481153,0,0.0,1.0
2000-04-24,11.12,11.12,11.12,11.12,0,5.86544435481153,5.86544435481153,5.86544435481153,5.86544435481153,0,0.0,1.0
2000-04-25,11.12,11.12,11.12,11.12,0,5.86544435481153,5.86544435481153,5.86544435481153,5.86544435481153,0,0.0,1.0
2000-04-26,11.25,11.25,11.25,11.25,384,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,728.006224540716,0.0,1.0
2000-04-27,11.13,11.13,11.13,11.13,512,5.87071903498672,5.87071903498672,5.87071903498672,5.87071903498672,970.674966054289,0.0,1.0
2000-04-28,11.13,11.13,9.625,10.63,2944,5.87071903498672,5.87071903498672,5.07687966862059,5.60698502622721,5581.38105481216,0.0,1.0
2000-05-01,11.12,11.12,11.12,11.12,0,5.86544435481153,5.86544435481153,5.86544435481153,5.86544435481153,0,0.0,1.0
2000-05-02,11.12,11.12,11.12,11.12,0,5.86544435481153,5.86544435481153,5.86544435481153,5.86544435481153,0,0.0,1.0
2000-05-03,10.56,10.56,10.56,10.56,128,5.57006226500088,5.57006226500088,5.57006226500088,5.57006226500088,242.668741513572,0.0,1.0
2000-05-04,10.56,10.56,10.56,10.56,0,5.57006226500088,5.57006226500088,5.57006226500088,5.57006226500088,0,0.0,1.0
2000-05-05,10.56,10.56,10.56,10.56,192,5.57006226500088,5.57006226500088,5.57006226500088,5.57006226500088,364.003112270358,0.0,1.0
2000-05-08,10.56,10.56,10.56,10.56,0,5.57006226500088,5.57006226500088,5.57006226500088,5.57006226500088,0,0.0,1.0
2000-05-09,10.56,10.56,10.56,10.56,0,5.57006226500088,5.57006226500088,5.57006226500088,5.57006226500088,0,0.0,1.0
2000-05-10,10.56,11.0,10.56,11.0,3648,5.57006226500088,5.80214819270925,5.57006226500088,5.80214819270925,6916.0591331368,0.0,1.0
2000-05-11,10.56,10.56,10.56,10.56,0,5.57006226500088,5.57006226500088,5.57006226500088,5.57006226500088,0,0.0,1.0
2000-05-12,11.25,11.25,11.25,11.25,2368,5.93401519708901,5.93401519708901,5.93401519708901,5.93401519708901,4489.37171800108,0.0,1.0
2000-05-15,12.5,12.5,12.5,12.5,64,6.59335021898778,6.59335021898778,6.59335021898778,6.59335021898778,121.334370756786,0.0,1.0
2000-05-16,12.5,12.5,12.5,12.5,0,6.59335021898778,6.59335021898778,6.59335021898778,6.59335021898778,0,0.0,1.0
2000-05-17,11.0,11.0,11.0,11.0,128,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,242.668741513572,0.0,1.0
2000-05-18,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-05-19,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-05-22,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-05-23,11.0,11.0,11.0,11.0,64,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,121.334370756786,0.0,1.0
2000-05-24,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-05-25,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-05-26,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-05-30,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-05-31,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-01,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-02,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-05,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-06,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-07,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-08,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-09,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-12,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-13,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-14,11.0,11.0,11.0,11.0,0,5.80214819270925,5.80214819270925,5.80214819270925,5.80214819270925,0,0.0,1.0
2000-06-15,10.63,10.63,10.63,10.63,1984,5.60698502622721,5.60698502622721,5.60698502622721,5.60698502622721,3761.36549346037,0.0,1.0
2000-06-16,10.63,10.63,10.63,10.63,0,5.60698502622721,5.60698502622721,5.60698502622721,5.60698502622721,0,0.0,1.0
2000-06-19,10.63,10.63,10.63,10.63,0,5.60698502622721,5.60698502622721,5.60698502622721,5.60698502622721,0,0.0,1.0
2000-06-20,10.63,10.63,10.63,10.63,0,5.60698502622721,5.60698502622721,5.60698502622721,5.60698502622721,0,0.0,1.0
2000-06-21,10.63,10.63,10.63,10.63,1408,5.60698502622721,5.60698502622721,5.60698502622721,5.60698502622721,2669.35615664929,0.0,1.0
2000-06-22,10.5,10.63,10.5,10.63,5312,5.53841418394974,5.60698502622721,5.53841418394974,5.60698502622721,10070.7527728132,0.0,1.0
2000-06-23,10.5,10.5,10.5,10.5,0,5.53841418394974,5.53841418394974,5.53841418394974,5.53841418394974,0,0.0,1.0
2000-06-26,10.5,10.5,10.5,10.5,0,5.53841418394974,5.53841418394974,5.53841418394974,5.53841418394974,0,0.0,1.0
2000-06-27,10.0,10.13,9.75,10.13,1600,5.27468017519023,5.3432510174677,5.14281317081047,5.3432510174677,3033.35926891965,0.0,1.0
2000-06-28,9.94,9.94,9.94,9.94,0,5.26676815492744,5.26676815492744,5.26676815492744,5.26676815492744,0,0.045,1.0
2000-06-29,10.25,10.25,7.938,9.5,10624,5.43102349979942,5.43102349979942,4.20599654062515,5.03363153639947,20050.7326112696,0.0,1.0
2000-06-30,12.0,12.0,10.5,10.5,3264,6.35827141439933,6.35827141439933,5.56348748759941,5.56348748759941,6160.16483840211,0.0,1.0
2000-07-03,12.0,12.0,12.0,12.0,0,6.35827141439933,6.35827141439933,6.35827141439933,6.35827141439933,0,0.0,1.0
2000-07-05,12.0,12.0,12.0,12.0,0,6.35827141439933,6.35827141439933,6.35827141439933,6.35827141439933,0,0.0,1.0
2000-07-06,12.0,12.0,12.0,12.0,0,6.35827141439933,6.35827141439933,6.35827141439933,6.35827141439933,0,0.0,1.0
2000-07-07,12.0,12.0,12.0,12.0,0,6.35827141439933,6.35827141439933,6.35827141439933,6.35827141439933,0,0.0,1.0
2000-07-10,10.75,10.75,10.75,10.75,2880,5.6959514753994,5.6959514753994,5.6959514753994,5.6959514753994,5435.43956329598,0.0,1.0
2000-07-11,10.75,10.75,10.75,10.75,0,5.6959514753994,5.6959514753994,5.6959514753994,5.6959514753994,0,0.0,1.0
2000-07-12,10.75,10.75,10.75,10.75,0,5.6959514753994,5.6959514753994,5.6959514753994,5.6959514753994,0,0.0,1.0
2000-07-13,11.5,11.5,11.5,11.5,1600,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,3019.68864627555,0.0,1.0
2000-07-14,11.5,11.63,11.5,11.5,5824,6.09334343879935,6.16222471245535,6.09334343879935,6.09334343879935,10991.666672443,0.0,1.0
2000-07-17,11.5,11.5,11.5,11.5,0,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,0,0.0,1.0
2000-07-18,11.5,11.5,11.5,11.5,0,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,0,0.0,1.0
2000-07-19,11.5,11.5,11.5,11.5,0,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,0,0.0,1.0
2000-07-20,11.5,11.5,11.5,11.5,0,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,0,0.0,1.0
2000-07-21,11.5,11.5,11.5,11.5,0,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,0,0.0,1.0
2000-07-24,11.5,11.5,11.5,11.5,0,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,0,0.0,1.0
2000-07-25,11.5,11.5,11.5,11.5,0,6.09334343879935,6.09334343879935,6.09334343879935,6.09334343879935,0,0.0,1.0
2000-07-26,11.0,11.0,11.0,11.0,1664,5.82841546319938,5.82841546319938,5.82841546319938,5.82841546319938,3140.47619212657,0.0,1.0
2000-07-27,10.0,11.0,10.0,11.0,1984,5.29855951199944,5.82841546319938,5.29855951199944,5.82841546319938,3744.41392138168,0.0,1.0
2000-07-28,9.5,10.5,9.5,10.5,6592,5.03363153639947,5.56348748759941,5.03363153639947,5.56348748759941,12441.1172226552,0.0,1.0
2000-07-31,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-01,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-02,9.5,10.0,9.5,9.75,1344,5.03363153639947,5.29855951199944,5.03363153639947,5.16609552419945,2536.53846287146,0.0,1.0
2000-08-03,9.5,9.5,9.5,9.5,1728,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,3261.26373797759,0.0,1.0
2000-08-04,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-07,9.5,9.5,9.5,9.5,448,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,845.512820957152,0.0,1.0
2000-08-08,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-09,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-10,10.25,10.25,10.25,10.25,64,5.43102349979942,5.43102349979942,5.43102349979942,5.43102349979942,120.787545851022,0.0,1.0
2000-08-11,10.0,10.25,10.0,10.25,640,5.29855951199944,5.43102349979942,5.29855951199944,5.43102349979942,1207.87545851022,0.0,1.0
2000-08-14,10.0,10.0,10.0,10.0,0,5.29855951199944,5.29855951199944,5.29855951199944,5.29855951199944,0,0.0,1.0
2000-08-15,10.0,10.0,10.0,10.0,0,5.29855951199944,5.29855951199944,5.29855951199944,5.29855951199944,0,0.0,1.0
2000-08-16,10.0,10.0,10.0,10.0,0,5.29855951199944,5.29855951199944,5.29855951199944,5.29855951199944,0,0.0,1.0
2000-08-17,9.5,9.563,9.5,9.563,1152,5.03363153639947,5.06701246132506,5.03363153639947,5.06701246132506,2174.17582531839,0.0,1.0
2000-08-18,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-21,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-22,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-23,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-24,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-25,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-28,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-29,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-30,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-08-31,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-01,9.5,9.5,9.5,9.5,960,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,1811.81318776533,0.0,1.0
2000-09-05,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-06,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-07,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-08,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-11,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-12,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-13,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-14,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-15,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-18,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-19,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-20,9.5,9.5,9.5,9.5,0,5.03363153639947,5.03363153639947,5.03363153639947,5.03363153639947,0,0.0,1.0
2000-09-21,10.0,10.0,10.0,10.0,640,5.29855951199944,5.29855951199944,5.29855951199944,5.29855951199944,1207.87545851022,0.0,1.0
2000-09-22,10.0,10.0,10.0,10.0,0,5.29855951199944,5.29855951199944,5.29855951199944,5.29855951199944,0,0.0,1.0
2000-09-25,10.0,10.0,10.0,10.0,0,5.29855951199944,5.29855951199944,5.29855951199944,5.29855951199944,0,0.0,1.0
2000-09-26,10.44,10.44,10.0,10.0,3328,5.53169613052741,5.53169613052741,5.29855951199944,5.29855951199944,6280.95238425314,0.0,1.0
2000-09-27,10.37,10.37,10.37,10.37,0,5.51844973174741,5.51844973174741,5.51844973174741,5.51844973174741,0,0.045,1.0
2000-09-28,10.0,10.0,10.0,10.0,8512,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,15995.3328001141,0.0,1.0
2000-09-29,10.0,10.0,10.0,10.0,19584,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,36801.2920062775,0.0,1.0
2000-10-02,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-03,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-04,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-05,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-06,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-09,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-10,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-11,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-12,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-10-13,11.75,11.75,9.75,9.75,4224,6.25282394870127,6.25282394870127,5.18851348934786,5.18851348934786,7937.5335699814,0.0,1.0
2000-10-16,11.63,11.63,11.63,11.63,128,6.18896532114006,6.18896532114006,6.18896532114006,6.18896532114006,240.531320302467,0.0,1.0
2000-10-17,11.63,11.63,11.63,11.63,0,6.18896532114006,6.18896532114006,6.18896532114006,6.18896532114006,0,0.0,1.0
2000-10-18,11.63,11.63,11.63,11.63,0,6.18896532114006,6.18896532114006,6.18896532114006,6.18896532114006,0,0.0,1.0
2000-10-19,9.375,9.688,9.375,9.688,5248,4.98895527821909,5.1555198651079,4.98895527821909,5.1555198651079,9861.78413240115,0.0,1.0
2000-10-20,9.375,9.375,9.375,9.375,64,4.98895527821909,4.98895527821909,4.98895527821909,4.98895527821909,120.265660151234,0.0,1.0
2000-10-23,9.38,9.38,9.38,9.38,0,4.99161605436748,4.99161605436748,4.99161605436748,4.99161605436748,0,0.0,1.0
2000-10-24,9.38,9.38,9.38,9.38,0,4.99161605436748,4.99161605436748,4.99161605436748,4.99161605436748,0,0.0,1.0
2000-10-25,9.38,9.38,9.38,9.38,0,4.99161605436748,4.99161605436748,4.99161605436748,4.99161605436748,0,0.0,1.0
2000-10-26,9.375,9.375,9.375,9.375,384,4.98895527821909,4.98895527821909,4.98895527821909,4.98895527821909,721.593960907401,0.0,1.0
2000-10-27,9.38,9.38,9.38,9.38,0,4.99161605436748,4.99161605436748,4.99161605436748,4.99161605436748,0,0.0,1.0
2000-10-30,9.38,9.38,9.38,9.38,0,4.99161605436748,4.99161605436748,4.99161605436748,4.99161605436748,0,0.0,1.0
2000-10-31,9.38,9.38,9.38,9.38,0,4.99161605436748,4.99161605436748,4.99161605436748,4.99161605436748,0,0.0,1.0
2000-11-01,9.38,9.38,9.38,9.38,0,4.99161605436748,4.99161605436748,4.99161605436748,4.99161605436748,0,0.0,1.0
2000-11-02,9.688,9.688,9.688,9.688,2048,5.1555198651079,5.1555198651079,5.1555198651079,5.1555198651079,3848.50112483947,0.0,1.0
2000-11-03,10.5,10.5,10.5,10.5,64,5.58762991160539,5.58762991160539,5.58762991160539,5.58762991160539,120.265660151233,0.0,1.0
2000-11-06,10.5,10.5,10.5,10.5,0,5.58762991160539,5.58762991160539,5.58762991160539,5.58762991160539,0,0.0,1.0
2000-11-07,9.75,9.75,9.75,9.75,1984,5.18851348934786,5.18851348934786,5.18851348934786,5.18851348934786,3728.23546468824,0.0,1.0
2000-11-08,9.75,9.75,9.75,9.75,0,5.18851348934786,5.18851348934786,5.18851348934786,5.18851348934786,0,0.0,1.0
2000-11-09,9.625,9.625,9.625,9.625,64,5.12199408563827,5.12199408563827,5.12199408563827,5.12199408563827,120.265660151233,0.0,1.0
2000-11-10,9.625,10.13,9.625,10.13,512,5.12199408563827,5.39073247662501,5.12199408563827,5.39073247662501,962.125281209868,0.0,1.0
2000-11-13,9.5,9.625,9.5,9.625,2112,5.05547468192868,5.12199408563827,5.05547468192868,5.12199408563827,3968.76678499071,0.0,1.0
2000-11-14,9.625,9.625,9.625,9.625,2944,5.12199408563827,5.12199408563827,5.12199408563827,5.12199408563827,5532.22036695674,0.0,1.0
2000-11-15,9.625,9.625,9.625,9.625,384,5.12199408563827,5.12199408563827,5.12199408563827,5.12199408563827,721.593960907401,0.0,1.0
2000-11-16,9.62,9.62,9.62,9.62,0,5.11933330948989,5.11933330948989,5.11933330948989,5.11933330948989,0,0.0,1.0
2000-11-17,9.62,9.62,9.62,9.62,0,5.11933330948989,5.11933330948989,5.11933330948989,5.11933330948989,0,0.0,1.0
2000-11-20,9.62,9.62,9.62,9.62,0,5.11933330948989,5.11933330948989,5.11933330948989,5.11933330948989,0,0.0,1.0
2000-11-21,9.62,9.62,9.62,9.62,0,5.11933330948989,5.11933330948989,5.11933330948989,5.11933330948989,0,0.0,1.0
2000-11-22,9.62,9.62,9.62,9.62,0,5.11933330948989,5.11933330948989,5.11933330948989,5.11933330948989,0,0.0,1.0
2000-11-24,9.62,9.62,9.62,9.62,0,5.11933330948989,5.11933330948989,5.11933330948989,5.11933330948989,0,0.0,1.0
2000-11-27,10.0,10.0,10.0,10.0,448,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,841.859621058635,0.0,1.0
2000-11-28,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-11-29,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-11-30,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-01,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-04,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-05,10.0,10.0,10.0,10.0,2048,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,3848.50112483947,0.0,1.0
2000-12-06,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-07,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-08,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-11,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-12,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-13,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-14,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-15,10.0,10.0,10.0,10.0,2560,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,4810.62640604934,0.0,1.0
2000-12-18,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-19,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-20,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-21,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-22,10.0,10.0,10.0,10.0,0,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,0,0.0,1.0
2000-12-26,10.0,10.0,10.0,10.0,512,5.32155229676703,5.32155229676703,5.32155229676703,5.32155229676703,962.125281209868,0.0,1.0
2000-12-27,9.75,10.0,9.75,10.0,3264,5.22044280312846,5.35430031090099,5.22044280312846,5.35430031090099,6096.03460858317,0.06,1.0
2000-12-28,10.0,10.0,9.688,10.0,4608,5.35430031090099,5.35430031090099,5.18724614120088,5.35430031090099,8606.16650623505,0.0,1.0
2000-12-29,10.0,10.0,10.0,10.0,64,5.35430031090099,5.35430031090099,5.35430031090099,5.35430031090099,119.530090364376,0.0,1.0
2001-01-02,10.0,10.0,10.0,10.0,0,5.35430031090099,5.35430031090099,5.35430031090099,5.35430031090099,0,0.0,1.0
2001-01-03,10.0,10.0,10.0,10.0,0,5.35430031090099,5.35430031090099,5.35430031090099,5.35430031090099,0,0.0,1.0
2001-01-04,10.0,10.0,10.0,10.0,0,5.35430031090099,5.35430031090099,5.35430031090099,5.35430031090099,0,0.0,1.0
2001-01-05,11.0,11.0,10.5,10.5,1728,5.88973034199108,5.88973034199108,5.62201532644603,5.62201532644603,3227.31243983815,0.0,1.0
2001-01-08,11.0,11.0,11.0,11.0,0,5.88973034199108,5.88973034199108,5.88973034199108,5.88973034199108,0,0.0,1.0
2001-01-09,11.0,11.0,11.0,11.0,0,5.88973034199108,5.88973034199108,5.88973034199108,5.88973034199108,0,0.0,1.0
2001-01-10,12.0,12.5,11.5,11.5,1664,6.42516037308118,6.69287538862623,6.15744535753613,6.15744535753613,3107.78234947377,0.0,1.0
2001-01-11,11.5,11.5,11.5,11.5,192,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,358.590271093127,0.0,1.0
2001-01-12,13.0,13.0,12.5,12.5,8384,6.96059040417128,6.96059040417128,6.69287538862623,6.69287538862623,15658.4418377332,0.0,1.0
2001-01-16,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-17,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-18,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-19,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-22,13.0,13.0,12.75,12.94,5440,6.96059040417128,6.96059040417128,6.82673289639876,6.92846460230587,10160.0576809719,0.0,1.0
2001-01-23,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-24,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-25,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-26,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-29,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-30,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-01-31,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-01,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-02,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-05,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-06,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-07,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-08,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-09,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-12,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-13,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-14,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-15,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-16,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-20,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-21,13.0,13.0,13.0,13.0,0,6.96059040417128,6.96059040417128,6.96059040417128,6.96059040417128,0,0.0,1.0
2001-02-22,12.5,12.5,12.5,12.5,64,6.69287538862623,6.69287538862623,6.69287538862623,6.69287538862623,119.530090364376,0.0,1.0
2001-02-23,12.5,12.5,12.5,12.5,0,6.69287538862623,6.69287538862623,6.69287538862623,6.69287538862623,0,0.0,1.0
2001-02-26,12.0,12.0,12.0,12.0,640,6.42516037308118,6.42516037308118,6.42516037308118,6.42516037308118,1195.30090364376,0.0,1.0
2001-02-27,12.0,12.0,12.0,12.0,0,6.42516037308118,6.42516037308118,6.42516037308118,6.42516037308118,0,0.0,1.0
2001-02-28,10.44,10.88,10.44,10.88,4544,5.58988952458063,5.82547873826027,5.58988952458063,5.82547873826027,8486.63641587068,0.0,1.0
2001-03-01,11.5,11.5,11.5,11.5,64,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,119.530090364376,0.0,1.0
2001-03-02,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-05,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-06,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-07,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-08,11.25,11.25,11.25,11.25,128,6.02358784976361,6.02358784976361,6.02358784976361,6.02358784976361,239.060180728751,0.0,1.0
2001-03-09,11.5,11.5,11.5,11.5,768,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,1434.36108437251,0.0,1.0
2001-03-12,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-13,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-14,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-15,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-16,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-19,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-20,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-21,11.5,11.5,11.5,11.5,0,6.15744535753613,6.15744535753613,6.15744535753613,6.15744535753613,0,0.0,1.0
2001-03-22,10.5,10.5,10.5,10.5,64,5.62201532644603,5.62201532644603,5.62201532644603,5.62201532644603,119.530090364376,0.0,1.0
2001-03-23,10.5,10.5,10.5,10.5,0,5.62201532644603,5.62201532644603,5.62201532644603,5.62201532644603,0,0.0,1.0
2001-03-26,10.5,10.5,10.5,10.5,0,5.62201532644603,5.62201532644603,5.62201532644603,5.62201532644603,0,0.0,1.0
2001-03-27,10.5,10.5,10.5,10.5,0,5.62201532644603,5.62201532644603,5.62201532644603,5.62201532644603,0,0.0,1.0
2001-03-28,10.5,10.5,10.5,10.5,0,5.65414112831144,5.65414112831144,5.65414112831144,5.65414112831144,0,0.06,1.0
2001-03-29,11.5,11.5,11.5,11.5,64,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,118.850942123669,0.0,1.0
2001-03-30,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-04-02,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-04-03,11.5,11.5,11.5,11.5,448,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,831.956594865683,0.0,1.0
2001-04-04,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-04-05,11.5,11.5,11.5,11.5,128,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,237.701884247338,0.0,1.0
2001-04-06,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-04-09,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-04-10,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-04-11,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-04-12,12.0,12.0,12.0,12.0,64,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,118.850942123669,0.0,1.0
2001-04-16,12.75,12.75,12.0,12.0,4992,6.86574279866389,6.86574279866389,6.46187557521308,6.46187557521308,9270.37348564619,0.0,1.0
2001-04-17,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-18,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-19,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-20,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-23,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-24,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-25,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-26,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-27,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-04-30,12.75,12.75,12.75,12.75,0,6.86574279866389,6.86574279866389,6.86574279866389,6.86574279866389,0,0.0,1.0
2001-05-01,12.0,12.0,12.0,12.0,384,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,713.105652742014,0.0,1.0
2001-05-02,11.26,11.26,11.26,11.26,64,6.06339324807494,6.06339324807494,6.06339324807494,6.06339324807494,118.850942123669,0.0,1.0
2001-05-03,11.26,11.26,11.26,11.26,0,6.06339324807494,6.06339324807494,6.06339324807494,6.06339324807494,0,0.0,1.0
2001-05-04,12.0,12.0,12.0,12.0,64,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,118.850942123669,0.0,1.0
2001-05-07,11.25,11.5,11.25,11.5,1984,6.05800835176226,6.1926307595792,6.05800835176226,6.1926307595792,3684.37920583374,0.0,1.0
2001-05-08,11.25,11.25,11.25,11.25,0,6.05800835176226,6.05800835176226,6.05800835176226,6.05800835176226,0,0.0,1.0
2001-05-09,11.02,11.02,11.02,11.02,960,5.93415573657067,5.93415573657067,5.93415573657067,5.93415573657067,1782.76413185504,0.0,1.0
2001-05-10,11.02,11.02,11.02,11.02,0,5.93415573657067,5.93415573657067,5.93415573657067,5.93415573657067,0,0.0,1.0
2001-05-11,11.02,11.02,11.02,11.02,0,5.93415573657067,5.93415573657067,5.93415573657067,5.93415573657067,0,0.0,1.0
2001-05-14,11.7,11.7,11.7,11.7,64,6.30032868583275,6.30032868583275,6.30032868583275,6.30032868583275,118.850942123669,0.0,1.0
2001-05-15,11.7,11.7,11.7,11.7,0,6.30032868583275,6.30032868583275,6.30032868583275,6.30032868583275,0,0.0,1.0
2001-05-16,11.7,11.7,11.7,11.7,0,6.30032868583275,6.30032868583275,6.30032868583275,6.30032868583275,0,0.0,1.0
2001-05-17,11.7,11.7,11.7,11.7,0,6.30032868583275,6.30032868583275,6.30032868583275,6.30032868583275,0,0.0,1.0
2001-05-18,11.5,11.5,11.5,11.5,832,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,1545.0622476077,0.0,1.0
2001-05-21,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-05-22,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-05-23,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-05-24,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-05-25,11.5,11.5,11.5,11.5,128,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,237.701884247338,0.0,1.0
2001-05-29,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-05-30,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-05-31,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-06-01,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-06-04,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-06-05,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-06-06,11.5,11.5,11.5,11.5,1280,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,2377.01884247338,0.0,1.0
2001-06-07,11.5,11.5,11.5,11.5,0,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,0,0.0,1.0
2001-06-08,12.0,12.0,11.5,11.5,384,6.46187557521308,6.46187557521308,6.1926307595792,6.1926307595792,713.105652742014,0.0,1.0
2001-06-11,12.0,12.0,12.0,12.0,0,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,0,0.0,1.0
2001-06-12,12.0,12.0,12.0,12.0,0,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,0,0.0,1.0
2001-06-13,12.0,12.0,12.0,12.0,0,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,0,0.0,1.0
2001-06-14,12.0,12.0,12.0,12.0,0,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,0,0.0,1.0
2001-06-15,12.0,12.0,12.0,12.0,0,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,0,0.0,1.0
2001-06-18,12.0,12.0,12.0,12.0,0,6.46187557521308,6.46187557521308,6.46187557521308,6.46187557521308,0,0.0,1.0
2001-06-19,11.5,11.5,11.5,11.5,64,6.1926307595792,6.1926307595792,6.1926307595792,6.1926307595792,118.850942123669,0.0,1.0
2001-06-20,10.55,11.5,10.55,11.5,1984,5.68106560987483,6.1926307595792,5.68106560987483,6.1926307595792,3684.37920583374,0.0,1.0
2001-06-21,10.55,10.55,10.55,10.55,0,5.68106560987483,5.68106560987483,5.68106560987483,5.68106560987483,0,0.0,1.0
2001-06-22,10.55,10.55,10.55,10.55,0,5.68106560987483,5.68106560987483,5.68106560987483,5.68106560987483,0,0.0,1.0
2001-06-25,10.55,10.55,10.55,10.55,0,5.68106560987483,5.68106560987483,5.68106560987483,5.68106560987483,0,0.0,1.0
2001-06-26,10.55,10.55,10.55,10.55,0,5.68106560987483,5.68106560987483,5.68106560987483,5.68106560987483,0,0.0,1.0
2001-06-27,10.55,10.55,10.55,10.55,0,5.71337498775089,5.71337498775089,5.71337498775089,5.71337498775089,0,0.06,1.0
2001-06-28,10.55,10.55,10.55,10.55,0,5.71337498775089,5.71337498775089,5.71337498775089,5.71337498775089,0,0.0,1.0
2001-06-29,11.5,11.5,11.5,11.5,960,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,1772.68252507734,0.0,1.0
2001-07-02,11.5,11.5,11.5,11.5,0,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,0,0.0,1.0
2001-07-03,11.5,11.5,11.5,11.5,0,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,0,0.0,1.0
2001-07-05,11.5,11.5,11.5,11.5,0,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,0,0.0,1.0
2001-07-06,11.5,11.5,11.5,11.5,0,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,0,0.0,1.0
2001-07-09,11.5,11.5,11.5,11.5,0,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,0,0.0,1.0
2001-07-10,11.5,11.5,11.5,11.5,64,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,118.178835005156,0.0,1.0
2001-07-11,11.5,11.5,11.5,11.5,0,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,0,0.0,1.0
2001-07-12,11.75,11.75,11.75,11.75,128,6.36323754559934,6.36323754559934,6.36323754559934,6.36323754559934,236.357670010313,0.0,1.0
2001-07-13,12.0,12.0,11.75,11.75,4608,6.49862557848443,6.49862557848443,6.36323754559934,6.36323754559934,8508.87612037126,0.0,1.0
2001-07-16,12.0,12.0,12.0,12.0,448,6.49862557848443,6.49862557848443,6.49862557848443,6.49862557848443,827.251845036094,0.0,1.0
2001-07-17,12.0,12.0,12.0,12.0,64,6.49862557848443,6.49862557848443,6.49862557848443,6.49862557848443,118.178835005156,0.0,1.0
2001-07-18,11.01,12.25,11.01,12.25,2432,5.96248896825946,6.63401361136952,5.96248896825946,6.63401361136952,4490.79573019594,0.0,1.0
2001-07-19,12.25,12.25,12.25,12.25,448,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,827.251845036095,0.0,1.0
2001-07-20,12.25,12.25,12.25,12.25,0,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,0,0.0,1.0
2001-07-23,12.25,12.25,12.25,12.25,0,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,0,0.0,1.0
2001-07-24,12.25,12.25,12.25,12.25,0,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,0,0.0,1.0
2001-07-25,12.25,12.25,12.25,12.25,0,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,0,0.0,1.0
2001-07-26,12.25,12.25,12.25,12.25,0,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,0,0.0,1.0
2001-07-27,12.25,12.25,12.25,12.25,448,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,827.251845036095,0.0,1.0
2001-07-30,12.5,12.5,12.5,12.5,512,6.76940164425461,6.76940164425461,6.76940164425461,6.76940164425461,945.430680041251,0.0,1.0
2001-07-31,12.5,12.5,12.5,12.5,0,6.76940164425461,6.76940164425461,6.76940164425461,6.76940164425461,0,0.0,1.0
2001-08-01,12.25,12.25,12.25,12.25,384,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,709.073010030938,0.0,1.0
2001-08-02,12.5,12.5,12.5,12.5,128,6.76940164425461,6.76940164425461,6.76940164425461,6.76940164425461,236.357670010313,0.0,1.0
2001-08-03,12.5,12.5,12.5,12.5,0,6.76940164425461,6.76940164425461,6.76940164425461,6.76940164425461,0,0.0,1.0
2001-08-06,11.65,12.49,11.65,12.49,1152,6.3090823324453,6.76398612293921,6.3090823324453,6.76398612293921,2127.21903009281,0.0,1.0
2001-08-07,11.65,11.65,11.65,11.65,0,6.3090823324453,6.3090823324453,6.3090823324453,6.3090823324453,0,0.0,1.0
2001-08-08,11.65,11.65,11.65,11.65,0,6.3090823324453,6.3090823324453,6.3090823324453,6.3090823324453,0,0.0,1.0
2001-08-09,11.65,11.65,11.65,11.65,0,6.3090823324453,6.3090823324453,6.3090823324453,6.3090823324453,0,0.0,1.0
2001-08-10,11.65,11.65,11.65,11.65,0,6.3090823324453,6.3090823324453,6.3090823324453,6.3090823324453,0,0.0,1.0
2001-08-13,11.65,11.65,11.65,11.65,0,6.3090823324453,6.3090823324453,6.3090823324453,6.3090823324453,0,0.0,1.0
2001-08-14,11.65,11.65,11.65,11.65,0,6.3090823324453,6.3090823324453,6.3090823324453,6.3090823324453,0,0.0,1.0
2001-08-15,11.65,11.65,11.65,11.65,0,6.3090823324453,6.3090823324453,6.3090823324453,6.3090823324453,0,0.0,1.0
2001-08-16,11.69,11.69,11.69,11.69,512,6.33074441770691,6.33074441770691,6.33074441770691,6.33074441770691,945.430680041251,0.0,1.0
2001-08-17,12.0,12.0,12.0,12.0,128,6.49862557848443,6.49862557848443,6.49862557848443,6.49862557848443,236.357670010313,0.0,1.0
2001-08-20,12.0,12.0,12.0,12.0,0,6.49862557848443,6.49862557848443,6.49862557848443,6.49862557848443,0,0.0,1.0
2001-08-21,12.25,12.25,12.25,12.25,2112,6.63401361136952,6.63401361136952,6.63401361136952,6.63401361136952,3899.90155517016,0.0,1.0
2001-08-22,11.75,11.8,11.54,11.8,3968,6.36323754559934,6.39031515217636,6.24951159797586,6.39031515217636,7327.08777031969,0.0,1.0
2001-08-23,11.75,11.75,11.75,11.75,0,6.36323754559934,6.36323754559934,6.36323754559934,6.36323754559934,0,0.0,1.0
2001-08-24,11.75,11.75,11.75,11.75,0,6.36323754559934,6.36323754559934,6.36323754559934,6.36323754559934,0,0.0,1.0
2001-08-27,11.5,11.5,11.5,11.5,960,6.22784951271425,6.22784951271425,6.22784951271425,6.22784951271425,1772.68252507734,0.0,1.0
2001-08-28,11.25,11.25,11.25,11.25,448,6.09246147982915,6.09246147982915,6.09246147982915,6.09246147982915,827.251845036095,0.0,1.0
2001-08-29,11.51,11.51,11.51,11.51,64,6.23326503402965,6.23326503402965,6.23326503402965,6.23326503402965,118.178835005156,0.0,1.0
2001-08-30,11.51,11.51,11.51,11.51,0,6.23326503402965,6.23326503402965,6.23326503402965,6.23326503402965,0,0.0,1.0
2001-08-31,12.0,12.0,12.0,12.0,384,6.49862557848443,6.49862557848443,6.49862557848443,6.49862557848443,709.073010030938,0.0,1.0
2001-09-04,12.0,12.5,12.0,12.5,640,6.49862557848443,6.76940164425461,6.49862557848443,6.76940164425461,1181.78835005156,0.0,1.0
2001-09-05,12.0,12.0,12.0,12.0,64,6.49862557848443,6.49862557848443,6.49862557848443,6.49862557848443,118.178835005156,0.0,1.0
2001-09-06,11.62,11.62,11.62,11.62,384,6.29283576849909,6.29283576849909,6.29283576849909,6.29283576849909,709.073010030938,0.0,1.0
2001-09-07,11.62,11.62,11.62,11.62,0,6.29283576849909,6.29283576849909,6.29283576849909,6.29283576849909,0,0.0,1.0
2001-09-10,11.62,11.62,11.62,11.62,0,6.29283576849909,6.29283576849909,6.29283576849909,6.29283576849909,0,0.0,1.0
2001-09-17,11.62,11.62,11.62,11.62,0,6.29283576849909,6.29283576849909,6.29283576849909,6.29283576849909,0,0.0,1.0
2001-09-18,11.62,11.62,11.62,11.62,0,6.29283576849909,6.29283576849909,6.29283576849909,6.29283576849909,0,0.0,1.0
2001-09-19,11.62,11.62,11.62,11.62,0,6.29283576849909,6.29283576849909,6.29283576849909,6.29283576849909,0,0.0,1.0
2001-09-20,10.0,11.02,9.51,11.02,7744,5.41552131540369,5.96790448957487,5.15016077094891,5.96790448957487,14299.6390356239,0.0,1.0
2001-09-21,10.0,10.0,10.0,10.0,384,5.41552131540369,5.41552131540369,5.41552131540369,5.41552131540369,709.073010030938,0.0,1.0
2001-09-24,10.0,10.0,10.0,10.0,0,5.41552131540369,5.41552131540369,5.41552131540369,5.41552131540369,0,0.0,1.0
2001-09-25,11.0,11.0,11.0,11.0,64,5.95707344694406,5.95707344694406,5.95707344694406,5.95707344694406,118.178835005156,0.0,1.0
2001-09-26,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.06,1.0
2001-09-27,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.0,1.0
2001-09-28,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.0,1.0
2001-10-01,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.0,1.0
2001-10-02,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.0,1.0
2001-10-03,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.0,1.0
2001-10-04,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.0,1.0
2001-10-05,11.0,11.0,11.0,11.0,0,5.98956657483648,5.98956657483648,5.98956657483648,5.98956657483648,0,0.0,1.0
2001-10-08,11.5,11.95,11.5,11.95,128,6.26181960096541,6.50684732448145,6.26181960096541,6.50684732448145,235.075440335754,0.0,1.0
2001-10-09,11.5,11.5,11.5,11.5,0,6.26181960096541,6.26181960096541,6.26181960096541,6.26181960096541,0,0.0,1.0
2001-10-10,11.5,11.5,11.5,11.5,0,6.26181960096541,6.26181960096541,6.26181960096541,6.26181960096541,0,0.0,1.0
2001-10-11,11.5,11.5,11.5,11.5,0,6.26181960096541,6.26181960096541,6.26181960096541,6.26181960096541,0,0.0,1.0
2001-10-12,11.5,11.5,11.5,11.5,0,6.26181960096541,6.26181960096541,6.26181960096541,6.26181960096541,0,0.0,1.0
2001-10-15,11.5,11.5,11.5,11.5,128,6.26181960096541,6.26181960096541,6.26181960096541,6.26181960096541,235.075440335754,0.0,1.0
2001-10-16,13.25,13.25,11.95,11.95,5568,7.21470519241667,7.21470519241667,6.50684732448145,6.50684732448145,10225.7816546053,0.0,1.0
2001-10-17,13.25,13.25,13.25,13.25,0,7.21470519241667,7.21470519241667,7.21470519241667,7.21470519241667,0,0.0,1.0
2001-10-18,13.25,13.25,13.25,13.25,0,7.21470519241667,7.21470519241667,7.21470519241667,7.21470519241667,0,0.0,1.0
2001-10-19,13.25,13.25,13.25,13.25,0,7.21470519241667,7.21470519241667,7.21470519241667,7.21470519241667,0,0.0,1.0
2001-10-22,13.25,13.25,13.25,13.25,0,7.21470519241667,7.21470519241667,7.21470519241667,7.21470519241667,0,0.0,1.0
2001-10-23,12.5,13.0,12.5,13.0,192,6.80632565322328,7.07857867935221,6.80632565322328,7.07857867935221,352.613160503631,0.0,1.0
2001-10-24,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-10-25,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-10-26,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-10-29,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-10-30,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-10-31,11.6,12.6,11.6,12.6,1344,6.3162702061912,6.86077625844906,6.3162702061912,6.86077625844906,2468.29212352542,0.0,1.0
2001-11-01,11.6,11.6,11.6,11.6,0,6.3162702061912,6.3162702061912,6.3162702061912,6.3162702061912,0,0.0,1.0
2001-11-02,12.0,12.0,12.0,12.0,384,6.53407262709435,6.53407262709435,6.53407262709435,6.53407262709435,705.226321007261,0.0,1.0
2001-11-05,12.0,12.0,12.0,12.0,0,6.53407262709435,6.53407262709435,6.53407262709435,6.53407262709435,0,0.0,1.0
2001-11-06,12.0,12.0,12.0,12.0,128,6.53407262709435,6.53407262709435,6.53407262709435,6.53407262709435,235.075440335754,0.0,1.0
2001-11-07,12.0,12.0,12.0,12.0,0,6.53407262709435,6.53407262709435,6.53407262709435,6.53407262709435,0,0.0,1.0
2001-11-08,12.0,12.0,12.0,12.0,0,6.53407262709435,6.53407262709435,6.53407262709435,6.53407262709435,0,0.0,1.0
2001-11-09,12.5,12.5,12.5,12.5,448,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,822.764041175138,0.0,1.0
2001-11-12,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-11-13,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-11-14,12.5,12.5,12.5,12.5,0,6.80632565322328,6.80632565322328,6.80632565322328,6.80632565322328,0,0.0,1.0
2001-11-15,11.7,11.7,11.7,11.7,512,6.37072081141699,6.37072081141699,6.37072081141699,6.37072081141699,940.301761343015,0.0,1.0
2001-11-16,12.15,12.15,12.15,12.15,128,6.61574853493302,6.61574853493302,6.61574853493302,6.61574853493302,235.075440335754,0.0,1.0
2001-11-19,12.15,12.15,12.15,12.15,0,6.61574853493302,6.61574853493302,6.61574853493302,6.61574853493302,0,0.0,1.0
2001-11-20,12.15,12.15,12.15,12.15,0,6.61574853493302,6.61574853493302,6.61574853493302,6.61574853493302,0,0.0,1.0
2001-11-21,12.75,12.75,12.4,12.75,2560,6.94245216628774,6.94245216628774,6.75187504799749,6.94245216628774,4701.50880671508,0.0,1.0
2001-11-23,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-11-26,12.75,12.75,11.75,12.55,3840,6.94245216628774,6.94245216628774,6.39794611402988,6.83355095583617,7052.26321007262,0.0,1.0
2001-11-27,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-11-28,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-11-29,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-11-30,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-03,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-04,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-05,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-06,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-07,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-10,12.8,12.8,12.8,12.8,448,6.96967746890064,6.96967746890064,6.96967746890064,6.96967746890064,822.764041175138,0.0,1.0
2001-12-11,12.75,13.0,12.75,13.0,4544,6.94245216628774,7.07857867935221,6.94245216628774,7.07857867935221,8345.17813191927,0.0,1.0
2001-12-12,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-13,12.75,12.75,12.75,12.75,0,6.94245216628774,6.94245216628774,6.94245216628774,6.94245216628774,0,0.0,1.0
2001-12-14,13.0,13.0,13.0,13.0,128,7.07857867935221,7.07857867935221,7.07857867935221,7.07857867935221,235.075440335754,0.0,1.0
2001-12-17,13.0,13.0,13.0,13.0,0,7.07857867935221,7.07857867935221,7.07857867935221,7.07857867935221,0,0.0,1.0
2001-12-18,13.0,13.0,13.0,13.0,0,7.07857867935221,7.07857867935221,7.07857867935221,7.07857867935221,0,0.0,1.0
2001-12-19,13.25,13.25,12.67,13.0,2432,7.21470519241667,7.21470519241667,6.89889168210711,7.07857867935221,4466.43336637933,0.0,1.0
2001-12-20,13.0,13.0,13.0,13.0,64,7.07857867935221,7.07857867935221,7.07857867935221,7.07857867935221,117.537720167877,0.0,1.0
2001-12-21,13.0,13.0,13.0,13.0,0,7.07857867935221,7.07857867935221,7.07857867935221,7.07857867935221,0,0.0,1.0
2001-12-24,13.0,13.0,13.0,13.0,0,7.07857867935221,7.07857867935221,7.07857867935221,7.07857867935221,0,0.0,1.0
2001-12-26,13.35,13.35,13.3,13.3,384,7.26915579764246,7.26915579764246,7.24193049502957,7.24193049502957,705.226321007262,0.0,1.0
2001-12-27,12.68,12.68,12.68,12.68,64,6.93700710576516,6.93700710576516,6.93700710576516,6.93700710576516,116.984167325642,0.06,1.0
2001-12-28,13.4,13.4,13.4,13.4,64,7.33090656287486,7.33090656287486,7.33090656287486,7.33090656287486,116.984167325642,0.0,1.0
2001-12-31,13.4,13.4,13.4,13.4,64,7.33090656287486,7.33090656287486,7.33090656287486,7.33090656287486,116.984167325642,0.0,1.0
2002-01-02,13.4,13.4,13.4,13.4,128,7.33090656287486,7.33090656287486,7.33090656287486,7.33090656287486,233.968334651284,0.0,1.0
2002-01-03,13.4,13.4,13.4,13.4,64,7.33090656287486,7.33090656287486,7.33090656287486,7.33090656287486,116.984167325642,0.0,1.0
2002-01-04,13.4,13.4,13.4,13.4,0,7.33090656287486,7.33090656287486,7.33090656287486,7.33090656287486,0,0.0,1.0
2002-01-07,13.4,13.4,13.4,13.4,640,7.33090656287486,7.33090656287486,7.33090656287486,7.33090656287486,1169.84167325642,0.0,1.0
2002-01-08,13.0,13.4,13.0,13.38,1280,7.11207353114725,7.33090656287486,7.11207353114725,7.31996491128848,2339.68334651284,0.0,1.0
2002-01-09,13.0,13.0,13.0,13.0,0,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,0,0.0,1.0
2002-01-10,13.0,13.0,13.0,13.0,0,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,0,0.0,1.0
2002-01-11,12.9,12.9,12.73,12.73,1600,7.05736527321535,7.05736527321535,6.96436123473111,6.96436123473111,2924.60418314105,0.0,1.0
2002-01-14,12.85,12.85,12.75,12.75,2432,7.0300111442494,7.0300111442494,6.97530288631749,6.97530288631749,4445.3983583744,0.0,1.0
2002-01-15,12.85,12.85,12.85,12.85,0,7.0300111442494,7.0300111442494,7.0300111442494,7.0300111442494,0,0.0,1.0
2002-01-16,12.75,12.75,12.75,12.75,64,6.97530288631749,6.97530288631749,6.97530288631749,6.97530288631749,116.984167325642,0.0,1.0
2002-01-17,12.75,12.75,12.75,12.75,0,6.97530288631749,6.97530288631749,6.97530288631749,6.97530288631749,0,0.0,1.0
2002-01-18,12.75,12.75,12.75,12.75,0,6.97530288631749,6.97530288631749,6.97530288631749,6.97530288631749,0,0.0,1.0
2002-01-22,12.75,12.75,12.75,12.75,0,6.97530288631749,6.97530288631749,6.97530288631749,6.97530288631749,0,0.0,1.0
2002-01-23,13.1,13.5,13.0,13.5,3200,7.16678178907915,7.38561482080676,7.11207353114725,7.38561482080676,5849.20836628211,0.0,1.0
2002-01-24,13.1,13.1,13.1,13.1,0,7.16678178907915,7.16678178907915,7.16678178907915,7.16678178907915,0,0.0,1.0
2002-01-25,13.25,13.25,13.25,13.25,64,7.248844175977,7.248844175977,7.248844175977,7.248844175977,116.984167325642,0.0,1.0
2002-01-28,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-01-29,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-01-30,13.85,13.85,13.58,13.58,192,7.57709372356842,7.57709372356842,7.42938142715228,7.42938142715228,350.952501976926,0.0,1.0
2002-01-31,13.89,13.89,13.75,13.85,1280,7.59897702674118,7.59897702674118,7.52238546563651,7.57709372356842,2339.68334651284,0.0,1.0
2002-02-01,13.89,13.89,13.89,13.89,0,7.59897702674118,7.59897702674118,7.59897702674118,7.59897702674118,0,0.0,1.0
2002-02-04,13.89,13.89,13.89,13.89,0,7.59897702674118,7.59897702674118,7.59897702674118,7.59897702674118,0,0.0,1.0
2002-02-05,13.75,13.89,13.75,13.89,384,7.52238546563651,7.59897702674118,7.52238546563651,7.59897702674118,701.905003953853,0.0,1.0
2002-02-06,13.75,13.75,13.75,13.75,640,7.52238546563651,7.52238546563651,7.52238546563651,7.52238546563651,1169.84167325642,0.0,1.0
2002-02-07,13.15,13.4,13.15,13.4,384,7.1941359180451,7.33090656287486,7.1941359180451,7.33090656287486,701.905003953853,0.0,1.0
2002-02-08,13.0,13.0,13.0,13.0,64,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,116.984167325642,0.0,1.0
2002-02-11,13.0,13.0,13.0,13.0,1152,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,2105.71501186156,0.0,1.0
2002-02-12,13.0,13.0,13.0,13.0,0,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,0,0.0,1.0
2002-02-13,13.45,13.45,13.45,13.45,64,7.35826069184081,7.35826069184081,7.35826069184081,7.35826069184081,116.984167325642,0.0,1.0
2002-02-14,13.45,13.45,13.45,13.45,0,7.35826069184081,7.35826069184081,7.35826069184081,7.35826069184081,0,0.0,1.0
2002-02-15,13.49,13.49,13.49,13.49,64,7.38014399501357,7.38014399501357,7.38014399501357,7.38014399501357,116.984167325642,0.0,1.0
2002-02-19,13.25,13.25,13.25,13.25,64,7.248844175977,7.248844175977,7.248844175977,7.248844175977,116.984167325642,0.0,1.0
2002-02-20,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-02-21,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-02-22,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-02-25,13.0,13.0,13.0,13.0,128,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,233.968334651284,0.0,1.0
2002-02-26,13.0,13.0,13.0,13.0,0,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,0,0.0,1.0
2002-02-27,13.0,13.0,12.81,12.81,960,7.11207353114725,7.11207353114725,7.00812784107664,7.00812784107664,1754.76250988463,0.0,1.0
2002-02-28,13.0,13.0,13.0,13.0,0,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,0,0.0,1.0
2002-03-01,13.5,13.5,13.5,13.5,128,7.38561482080676,7.38561482080676,7.38561482080676,7.38561482080676,233.968334651284,0.0,1.0
2002-03-04,13.25,13.25,13.25,13.25,128,7.248844175977,7.248844175977,7.248844175977,7.248844175977,233.968334651284,0.0,1.0
2002-03-05,13.5,13.5,13.25,13.25,1152,7.38561482080676,7.38561482080676,7.248844175977,7.248844175977,2105.71501186156,0.0,1.0
2002-03-06,13.5,13.5,13.5,13.5,0,7.38561482080676,7.38561482080676,7.38561482080676,7.38561482080676,0,0.0,1.0
2002-03-07,13.25,13.25,13.25,13.25,960,7.248844175977,7.248844175977,7.248844175977,7.248844175977,1754.76250988463,0.0,1.0
2002-03-08,13.5,13.5,13.5,13.5,448,7.38561482080676,7.38561482080676,7.38561482080676,7.38561482080676,818.889171279495,0.0,1.0
2002-03-11,13.5,13.5,13.5,13.5,0,7.38561482080676,7.38561482080676,7.38561482080676,7.38561482080676,0,0.0,1.0
2002-03-12,13.25,13.25,13.25,13.25,128,7.248844175977,7.248844175977,7.248844175977,7.248844175977,233.968334651284,0.0,1.0
2002-03-13,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-03-14,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-03-15,13.25,13.25,13.25,13.25,0,7.248844175977,7.248844175977,7.248844175977,7.248844175977,0,0.0,1.0
2002-03-18,13.5,13.5,13.5,13.5,1408,7.38561482080676,7.38561482080676,7.38561482080676,7.38561482080676,2573.65168116413,0.0,1.0
2002-03-19,13.0,13.0,13.0,13.0,384,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,701.905003953852,0.0,1.0
2002-03-20,13.0,13.0,13.0,13.0,0,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,0,0.0,1.0
2002-03-21,13.0,13.0,13.0,13.0,0,7.11207353114725,7.11207353114725,7.11207353114725,7.11207353114725,0,0.0,1.0
2002-03-22,13.8,13.8,13.8,13.8,128,7.54973959460246,7.54973959460246,7.54973959460246,7.54973959460246,233.968334651284,0.0,1.0
2002-03-25,13.8,13.8,13.8,13.8,0,7.54973959460246,7.54973959460246,7.54973959460246,7.54973959460246,0,0.0,1.0
2002-03-26,13.8,13.8,13.8,13.8,64,7.58256454936161,7.58256454936161,7.58256454936161,7.58256454936161,116.477742358864,0.06,1.0
2002-03-27,13.8,13.8,13.8,13.8,448,7.58256454936161,7.58256454936161,7.58256454936161,7.58256454936161,815.344196512051,0.0,1.0
2002-03-28,13.8,13.8,13.8,13.8,0,7.58256454936161,7.58256454936161,7.58256454936161,7.58256454936161,0,0.0,1.0
2002-04-01,13.0,13.0,13.0,13.0,128,7.14299558997832,7.14299558997832,7.14299558997832,7.14299558997832,232.955484717729,0.0,1.0
2002-04-02,13.01,13.01,13.0,13.0,1024,7.14849020197062,7.14849020197062,7.14299558997832,7.14299558997832,1863.64387774183,0.0,1.0
2002-04-03,13.0,13.0,13.0,13.0,3584,7.14299558997832,7.14299558997832,7.14299558997832,7.14299558997832,6522.75357209641,0.0,1.0
2002-04-04,13.75,13.75,13.75,13.75,64,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,116.477742358864,0.0,1.0
2002-04-05,13.75,13.75,13.75,13.75,0,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,0,0.0,1.0
2002-04-08,13.75,13.75,13.75,13.75,0,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,0,0.0,1.0
2002-04-09,13.75,13.75,13.75,13.75,64,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,116.477742358864,0.0,1.0
2002-04-10,13.74,13.74,13.74,13.74,0,7.54959687740786,7.54959687740786,7.54959687740786,7.54959687740786,0,0.0,1.0
2002-04-11,13.05,13.05,13.05,13.05,64,7.17046864993978,7.17046864993978,7.17046864993978,7.17046864993978,116.477742358864,0.0,1.0
2002-04-12,13.9,13.9,13.75,13.75,384,7.63751066928452,7.63751066928452,7.55509148940015,7.55509148940015,698.866454153186,0.0,1.0
2002-04-15,13.75,14.05,13.5,13.5,4608,7.55509148940015,7.71992984916888,7.41772618959288,7.41772618959288,8386.39744983824,0.0,1.0
2002-04-16,13.61,14.05,13.61,14.05,2112,7.47816692150808,7.71992984916888,7.47816692150808,7.71992984916888,3843.76549784252,0.0,1.0
2002-04-17,13.61,13.61,13.61,13.61,0,7.47816692150808,7.47816692150808,7.47816692150808,7.47816692150808,0,0.0,1.0
2002-04-18,13.61,13.61,13.61,13.61,192,7.47816692150808,7.47816692150808,7.47816692150808,7.47816692150808,349.433227076593,0.0,1.0
2002-04-19,13.6,13.6,13.6,13.6,64,7.47267230951579,7.47267230951579,7.47267230951579,7.47267230951579,116.477742358864,0.0,1.0
2002-04-22,13.6,13.6,13.6,13.6,0,7.47267230951579,7.47267230951579,7.47267230951579,7.47267230951579,0,0.0,1.0
2002-04-23,13.55,13.83,13.4,13.83,10624,7.44519924955433,7.59904838533848,7.36278006966997,7.59904838533848,19335.3052315715,0.0,1.0
2002-04-24,13.55,13.55,13.55,13.55,0,7.44519924955433,7.44519924955433,7.44519924955433,7.44519924955433,0,0.0,1.0
2002-04-25,13.75,13.9,13.75,13.9,512,7.55509148940015,7.63751066928452,7.55509148940015,7.63751066928452,931.821938870915,0.0,1.0
2002-04-26,13.75,13.75,13.75,13.75,0,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,0,0.0,1.0
2002-04-29,13.9,13.9,13.9,13.9,1664,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,3028.42130133047,0.0,1.0
2002-04-30,13.9,13.9,13.9,13.9,1280,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,2329.55484717729,0.0,1.0
2002-05-01,13.9,13.9,13.9,13.9,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.0,1.0
2002-05-02,13.9,13.9,13.9,13.9,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.0,1.0
2002-05-03,13.9,13.9,13.9,13.9,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.0,1.0
2002-05-06,13.9,13.9,13.9,13.9,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.0,1.0
2002-05-07,13.9,13.9,13.9,13.9,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.0,1.0
2002-05-08,14.2,14.2,14.2,14.2,128,7.80234902905325,7.80234902905325,7.80234902905325,7.80234902905325,232.955484717729,0.0,1.0
2002-05-09,14.2,14.2,14.2,14.2,0,7.80234902905325,7.80234902905325,7.80234902905325,7.80234902905325,0,0.0,1.0
2002-05-10,14.2,14.2,14.2,14.2,0,7.80234902905325,7.80234902905325,7.80234902905325,7.80234902905325,0,0.0,1.0
2002-05-13,13.55,13.55,13.55,13.55,448,7.44519924955433,7.44519924955433,7.44519924955433,7.44519924955433,815.344196512051,0.0,1.0
2002-05-14,13.55,13.55,13.55,13.55,128,7.44519924955433,7.44519924955433,7.44519924955433,7.44519924955433,232.955484717729,0.0,1.0
2002-05-15,13.55,13.75,13.55,13.75,960,7.44519924955433,7.55509148940015,7.44519924955433,7.55509148940015,1747.16613538297,0.0,1.0
2002-05-16,13.55,13.55,13.55,13.55,0,7.44519924955433,7.44519924955433,7.44519924955433,7.44519924955433,0,0.0,1.0
2002-05-17,13.65,13.65,13.65,13.65,128,7.50014536947724,7.50014536947724,7.50014536947724,7.50014536947724,232.955484717729,0.0,1.0
2002-05-20,13.65,13.65,13.65,13.65,0,7.50014536947724,7.50014536947724,7.50014536947724,7.50014536947724,0,0.0,1.0
2002-05-21,13.65,13.65,13.65,13.65,128,7.50014536947724,7.50014536947724,7.50014536947724,7.50014536947724,232.955484717729,0.0,1.0
2002-05-22,13.75,13.75,13.75,13.75,64,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,116.477742358864,0.0,1.0
2002-05-23,14.0,14.0,13.75,13.75,960,7.69245678920743,7.69245678920743,7.55509148940015,7.55509148940015,1747.16613538297,0.0,1.0
2002-05-24,13.75,13.75,13.75,13.75,960,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,1747.16613538297,0.0,1.0
2002-05-28,13.75,13.75,13.75,13.75,0,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,0,0.0,1.0
2002-05-29,13.41,13.75,13.41,13.75,960,7.36827468166226,7.55509148940015,7.36827468166226,7.55509148940015,1747.16613538297,0.0,1.0
2002-05-30,13.56,13.56,13.56,13.56,9984,7.45069386154662,7.45069386154662,7.45069386154662,7.45069386154662,18170.5278079829,0.0,1.0
2002-05-31,13.56,13.56,13.56,13.56,0,7.45069386154662,7.45069386154662,7.45069386154662,7.45069386154662,0,0.0,1.0
2002-06-03,13.75,13.75,13.75,13.75,640,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,1164.77742358864,0.0,1.0
2002-06-04,13.75,13.75,13.75,13.75,192,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,349.433227076593,0.0,1.0
2002-06-05,13.75,13.75,13.75,13.75,0,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,0,0.0,1.0
2002-06-06,13.75,13.75,13.75,13.75,0,7.55509148940015,7.55509148940015,7.55509148940015,7.55509148940015,0,0.0,1.0
2002-06-07,13.35,13.55,13.35,13.55,384,7.33530700970851,7.44519924955433,7.33530700970851,7.44519924955433,698.866454153187,0.0,1.0
2002-06-10,13.35,13.35,13.35,13.35,0,7.33530700970851,7.33530700970851,7.33530700970851,7.33530700970851,0,0.0,1.0
2002-06-11,13.4,13.4,13.4,13.4,1792,7.36278006966997,7.36278006966997,7.36278006966997,7.36278006966997,3261.3767860482,0.0,1.0
2002-06-12,13.4,13.4,13.3,13.3,3584,7.36278006966997,7.36278006966997,7.30783394974705,7.30783394974705,6522.7535720964,0.0,1.0
2002-06-13,13.4,13.4,13.4,13.4,0,7.36278006966997,7.36278006966997,7.36278006966997,7.36278006966997,0,0.0,1.0
2002-06-14,13.5,13.6,13.5,13.6,448,7.41772618959288,7.47267230951579,7.41772618959288,7.47267230951579,815.34419651205,0.0,1.0
2002-06-17,13.6,13.6,13.6,13.6,64,7.47267230951579,7.47267230951579,7.47267230951579,7.47267230951579,116.477742358864,0.0,1.0
2002-06-18,13.6,13.6,13.6,13.6,0,7.47267230951579,7.47267230951579,7.47267230951579,7.47267230951579,0,0.0,1.0
2002-06-19,13.6,13.8,13.6,13.6,1664,7.47267230951579,7.58256454936161,7.47267230951579,7.47267230951579,3028.42130133047,0.0,1.0
2002-06-20,13.6,13.6,13.6,13.6,0,7.47267230951579,7.47267230951579,7.47267230951579,7.47267230951579,0,0.0,1.0
2002-06-21,13.9,14.7,13.85,13.85,640,7.63751066928452,8.0770796286678,7.61003760932306,7.61003760932306,1164.77742358864,0.0,1.0
2002-06-24,13.9,13.9,13.9,13.9,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.0,1.0
2002-06-25,13.9,13.9,13.9,13.9,64,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,116.477742358864,0.0,1.0
2002-06-26,13.83,13.83,13.83,13.83,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.07,1.0
2002-06-27,13.83,13.83,13.83,13.83,0,7.63751066928452,7.63751066928452,7.63751066928452,7.63751066928452,0,0.0,1.0
2002-06-28,13.75,13.75,13.75,13.75,128,7.59333128724961,7.59333128724961,7.59333128724961,7.59333128724961,231.782327600445,0.0,1.0
2002-07-01,13.75,13.75,13.75,13.75,448,7.59333128724961,7.59333128724961,7.59333128724961,7.59333128724961,811.238146601558,0.0,1.0
2002-07-02,13.85,13.85,13.7,13.85,2624,7.64855551479324,7.64855551479324,7.56571917347779,7.64855551479324,4751.53771580913,0.0,1.0
2002-07-03,13.71,13.71,13.71,13.71,960,7.57124159623216,7.57124159623216,7.57124159623216,7.57124159623216,1738.36745700334,0.0,1.0
2002-07-05,13.71,13.71,13.71,13.71,0,7.57124159623216,7.57124159623216,7.57124159623216,7.57124159623216,0,0.0,1.0
2002-07-08,15.0,15.0,13.9,13.9,384,8.28363413154503,8.28363413154503,7.67616762856506,7.67616762856506,695.346982801336,0.0,1.0
2002-07-09,15.6,15.6,14.94,15.0,1408,8.61497949680683,8.61497949680683,8.25049959501885,8.28363413154503,2549.6056036049,0.0,1.0
2002-07-10,16.1,16.1,15.7,15.7,1152,8.891100634525,8.891100634525,8.67020372435046,8.67020372435046,2086.04094840401,0.0,1.0
2002-07-11,15.5,16.1,14.52,14.52,768,8.5597552692632,8.891100634525,8.01855783933559,8.01855783933559,1390.69396560267,0.0,1.0
2002-07-12,16.18,16.19,16.18,16.19,2944,8.9352800165599,8.94080243931427,8.9352800165599,8.94080243931427,5330.99353481024,0.0,1.0
2002-07-15,16.0,16.17,16.0,16.17,192,8.83587640698136,8.92975759380554,8.83587640698136,8.92975759380554,347.673491400668,0.0,1.0
2002-07-16,16.0,16.0,16.0,16.0,0,8.83587640698136,8.83587640698136,8.83587640698136,8.83587640698136,0,0.0,1.0
2002-07-17,16.1,16.1,16.1,16.1,2880,8.891100634525,8.891100634525,8.891100634525,8.891100634525,5215.10237101002,0.0,1.0
2002-07-18,16.0,16.0,16.0,16.0,128,8.83587640698136,8.83587640698136,8.83587640698136,8.83587640698136,231.782327600445,0.0,1.0
2002-07-19,15.61,15.75,15.61,15.75,640,8.62050191956119,8.69781583812228,8.62050191956119,8.69781583812228,1158.91163800223,0.0,1.0
2002-07-22,15.36,15.61,15.36,15.61,1280,8.48244135070211,8.62050191956119,8.48244135070211,8.62050191956119,2317.82327600445,0.0,1.0
2002-07-23,15.36,15.36,15.36,15.36,0,8.48244135070211,8.48244135070211,8.48244135070211,8.48244135070211,0,0.0,1.0
2002-07-24,14.55,15.25,14.55,15.15,1728,8.03512510759868,8.42169470040411,8.03512510759868,8.36647047286048,3129.06142260601,0.0,1.0
2002-07-25,14.55,14.55,14.55,14.55,0,8.03512510759868,8.03512510759868,8.03512510759868,8.03512510759868,0,0.0,1.0
2002-07-26,15.6,15.6,15.6,15.6,960,8.61497949680683,8.61497949680683,8.61497949680683,8.61497949680683,1738.36745700334,0.0,1.0
2002-07-29,15.6,15.6,15.6,15.6,0,8.61497949680683,8.61497949680683,8.61497949680683,8.61497949680683,0,0.0,1.0
2002-07-30,15.6,15.6,15.6,15.6,0,8.61497949680683,8.61497949680683,8.61497949680683,8.61497949680683,0,0.0,1.0
2002-07-31,15.78,16.0,15.6,15.6,2752,8.71438310638537,8.83587640698136,8.61497949680683,8.61497949680683,4983.32004340957,0.0,1.0
2002-08-01,15.4,15.4,15.4,15.4,64,8.50453104171956,8.50453104171956,8.50453104171956,8.50453104171956,115.891163800223,0.0,1.0
2002-08-02,15.4,15.4,15.4,15.4,0,8.50453104171956,8.50453104171956,8.50453104171956,8.50453104171956,0,0.0,1.0
2002-08-05,15.75,16.08,15.75,16.08,512,8.69781583812228,8.88005578901627,8.69781583812228,8.88005578901627,927.129310401781,0.0,1.0
2002-08-06,15.75,15.75,15.75,15.75,0,8.69781583812228,8.69781583812228,8.69781583812228,8.69781583812228,0,0.0,1.0
2002-08-07,15.75,15.75,15.75,15.75,512,8.69781583812228,8.69781583812228,8.69781583812228,8.69781583812228,927.129310401781,0.0,1.0
2002-08-08,16.1,16.1,16.09,16.09,128,8.891100634525,8.891100634525,8.88557821177063,8.88557821177063,231.782327600445,0.0,1.0
2002-08-09,16.1,16.1,16.1,16.1,0,8.891100634525,8.891100634525,8.891100634525,8.891100634525,0,0.0,1.0
2002-08-12,16.1,16.1,16.1,16.1,0,8.891100634525,8.891100634525,8.891100634525,8.891100634525,0,0.0,1.0
2002-08-13,15.5,15.5,15.5,15.5,512,8.5597552692632,8.5597552692632,8.5597552692632,8.5597552692632,927.129310401781,0.0,1.0
2002-08-14,15.25,16.1,15.25,16.1,640,8.42169470040411,8.891100634525,8.42169470040411,8.891100634525,1158.91163800223,0.0,1.0
2002-08-15,15.25,15.25,15.25,15.25,0,8.42169470040411,8.42169470040411,8.42169470040411,8.42169470040411,0,0.0,1.0
2002-08-16,15.25,15.25,15.25,15.25,384,8.42169470040411,8.42169470040411,8.42169470040411,8.42169470040411,695.346982801336,0.0,1.0
2002-08-19,15.25,15.25,15.25,15.25,0,8.42169470040411,8.42169470040411,8.42169470040411,8.42169470040411,0,0.0,1.0
2002-08-20,15.5,15.5,15.5,15.5,64,8.5597552692632,8.5597552692632,8.5597552692632,8.5597552692632,115.891163800223,0.0,1.0
2002-08-21,15.5,15.5,15.5,15.5,0,8.5597552692632,8.5597552692632,8.5597552692632,8.5597552692632,0,0.0,1.0
2002-08-22,16.1,16.1,15.5,15.5,13184,8.891100634525,8.891100634525,8.5597552692632,8.5597552692632,23873.5797428459,0.0,1.0
2002-08-23,16.1,16.1,16.1,16.1,1728,8.891100634525,8.891100634525,8.891100634525,8.891100634525,3129.06142260601,0.0,1.0
2002-08-26,16.1,16.1,16.1,16.1,0,8.891100634525,8.891100634525,8.891100634525,8.891100634525,0,0.0,1.0
2002-08-27,15.76,15.76,15.76,15.76,64,8.70333826087664,8.70333826087664,8.70333826087664,8.70333826087664,115.891163800223,0.0,1.0
2002-08-28,15.78,15.78,15.78,15.78,128,8.71438310638537,8.71438310638537,8.71438310638537,8.71438310638537,231.782327600445,0.0,1.0
2002-08-29,16.1,16.1,16.1,16.1,384,8.891100634525,8.891100634525,8.891100634525,8.891100634525,695.346982801336,0.0,1.0
2002-08-30,16.1,16.1,16.1,16.1,0,8.891100634525,8.891100634525,8.891100634525,8.891100634525,0,0.0,1.0
2002-09-03,15.9,15.9,15.9,15.9,384,8.78065217943773,8.78065217943773,8.78065217943773,8.78065217943773,695.346982801336,0.0,1.0
2002-09-04,16.1,16.1,16.1,16.1,448,8.891100634525,8.891100634525,8.891100634525,8.891100634525,811.238146601558,0.0,1.0
2002-09-05,15.95,16.0,15.95,16.0,2368,8.80826429320955,8.83587640698136,8.80826429320955,8.83587640698136,4287.97306060824,0.0,1.0
2002-09-06,15.91,16.0,15.91,15.95,10624,8.78617460219209,8.83587640698136,8.78617460219209,8.80826429320955,19237.933190837,0.0,1.0
2002-09-09,15.91,15.91,15.91,15.91,0,8.78617460219209,8.78617460219209,8.78617460219209,8.78617460219209,0,0.0,1.0
2002-09-10,16.03,16.03,15.91,15.91,6784,8.85244367524446,8.85244367524446,8.78617460219209,8.78617460219209,12284.4633628236,0.0,1.0
2002-09-11,16.03,16.03,16.03,16.03,0,8.85244367524446,8.85244367524446,8.85244367524446,8.85244367524446,0,0.0,1.0
2002-09-12,15.2,15.81,15.2,15.81,1792,8.3940825866323,8.73095037464846,8.3940825866323,8.73095037464846,3244.95258640623,0.0,1.0
2002-09-13,15.5,15.5,15.11,15.11,192,8.5597552692632,8.5597552692632,8.34438078184303,8.34438078184303,347.673491400668,0.0,1.0
2002-09-16,15.5,15.5,15.5,15.5,0,8.5597552692632,8.5597552692632,8.5597552692632,8.5597552692632,0,0.0,1.0
2002-09-17,15.5,15.5,15.5,15.5,960,8.5597552692632,8.5597552692632,8.5597552692632,8.5597552692632,1738.36745700334,0.0,1.0
2002-09-18,15.19,15.59,14.86,15.59,1024,8.38856016387793,8.60945707405247,8.20632021298394,8.60945707405247,1854.25862080356,0.0,1.0
2002-09-19,14.8,14.8,14.8,14.8,512,8.17318567645776,8.17318567645776,8.17318567645776,8.17318567645776,927.129310401781,0.0,1.0
2002-09-20,15.0,15.0,15.0,15.0,384,8.28363413154503,8.28363413154503,8.28363413154503,8.28363413154503,695.346982801336,0.0,1.0
2002-09-23,14.5,14.79,14.5,14.79,832,8.00751299382686,8.1676632537034,8.00751299382686,8.1676632537034,1506.58512940289,0.0,1.0
2002-09-24,14.5,14.5,14.5,14.5,0,8.00751299382686,8.00751299382686,8.00751299382686,8.00751299382686,0,0.0,1.0
2002-09-25,14.5,14.5,14.5,14.5,0,8.00751299382686,8.00751299382686,8.00751299382686,8.00751299382686,0,0.0,1.0
2002-09-26,14.43,14.43,14.43,14.43,0,8.00751299382686,8.00751299382686,8.00751299382686,8.00751299382686,0,0.07,1.0
2002-09-27,14.5,14.5,14.49,14.49,1024,8.0463574782044,8.0463574782044,8.04080826615047,8.04080826615047,1845.30702746175,0.0,1.0
2002-09-30,14.5,14.5,14.5,14.5,0,8.0463574782044,8.0463574782044,8.0463574782044,8.0463574782044,0,0.0,1.0
2002-10-01,14.36,14.6,14.36,14.37,832,7.96866850944932,8.10184959874374,7.96866850944932,7.97421772150326,1499.31195981267,0.0,1.0
2002-10-02,14.35,14.49,14.25,14.36,2624,7.96311929739539,8.04080826615047,7.90762717685605,7.96866850944932,4728.59925787074,0.0,1.0
2002-10-03,14.35,14.35,14.35,14.35,0,7.96311929739539,7.96311929739539,7.96311929739539,7.96311929739539,0,0.0,1.0
2002-10-04,13.65,14.25,13.65,14.25,1152,7.57467445362,7.90762717685605,7.57467445362,7.90762717685605,2075.97040589447,0.0,1.0
2002-10-07,13.63,13.63,13.63,13.63,192,7.56357602951214,7.56357602951214,7.56357602951214,7.56357602951214,345.995067649078,0.0,1.0
2002-10-08,13.6,14.48,13.6,13.63,192,7.54692839335033,8.03525905409653,7.54692839335033,7.56357602951214,345.995067649079,0.0,1.0
2002-10-09,13.6,13.6,13.6,13.6,0,7.54692839335033,7.54692839335033,7.54692839335033,7.54692839335033,0,0.0,1.0
2002-10-10,14.49,14.49,14.49,14.49,128,8.04080826615047,8.04080826615047,8.04080826615047,8.04080826615047,230.663378432719,0.0,1.0
2002-10-11,14.49,14.49,13.6,13.61,1408,8.04080826615047,8.04080826615047,7.54692839335033,7.55247760540427,2537.29716275991,0.0,1.0
2002-10-14,13.71,13.71,13.71,13.71,64,7.60796972594361,7.60796972594361,7.60796972594361,7.60796972594361,115.331689216359,0.0,1.0
2002-10-15,13.71,13.71,13.71,13.71,0,7.60796972594361,7.60796972594361,7.60796972594361,7.60796972594361,0,0.0,1.0
2002-10-16,14.49,14.49,13.8,13.81,960,8.04080826615047,8.04080826615047,7.65791263442902,7.66346184648295,1729.97533824539,0.0,1.0
2002-10-17,13.81,13.81,13.81,13.81,64,7.66346184648295,7.66346184648295,7.66346184648295,7.66346184648295,115.331689216359,0.0,1.0
2002-10-18,13.9,13.9,13.9,13.9,64,7.71340475496836,7.71340475496836,7.71340475496836,7.71340475496836,115.331689216359,0.0,1.0
2002-10-21,14.5,14.5,13.91,13.91,448,8.0463574782044,8.0463574782044,7.71895396702229,7.71895396702229,807.321824514516,0.0,1.0
2002-10-22,13.71,14.11,13.71,14.11,832,7.60796972594361,7.82993820810097,7.60796972594361,7.82993820810097,1499.31195981267,0.0,1.0
2002-10-23,13.71,13.71,13.71,13.71,448,7.60796972594361,7.60796972594361,7.60796972594361,7.60796972594361,807.321824514516,0.0,1.0
2002-10-24,14.01,14.01,14.01,14.01,64,7.77444608756163,7.77444608756163,7.77444608756163,7.77444608756163,115.33168921636,0.0,1.0
2002-10-25,14.5,14.65,14.02,14.5,2624,8.0463574782044,8.12959565901341,7.77999529961556,8.0463574782044,4728.59925787074,0.0,1.0
2002-10-28,14.06,14.06,14.06,14.06,64,7.8021921478313,7.8021921478313,7.8021921478313,7.8021921478313,115.33168921636,0.0,1.0
2002-10-29,14.06,14.06,14.06,14.06,2048,7.8021921478313,7.8021921478313,7.8021921478313,7.8021921478313,3690.6140549235,0.0,1.0
2002-10-30,14.09,14.09,14.09,14.09,64,7.8188397839931,7.8188397839931,7.8188397839931,7.8188397839931,115.33168921636,0.0,1.0
2002-10-31,14.08,14.08,14.08,14.08,64,7.81329057193917,7.81329057193917,7.81329057193917,7.81329057193917,115.331689216359,0.0,1.0
2002-11-01,14.08,14.08,14.08,14.08,0,7.81329057193917,7.81329057193917,7.81329057193917,7.81329057193917,0,0.0,1.0
2002-11-04,14.5,14.5,14.45,14.5,2944,8.0463574782044,8.0463574782044,8.01861141793473,8.0463574782044,5305.25770395254,0.0,1.0
2002-11-05,14.25,14.25,14.25,14.25,192,7.90762717685605,7.90762717685605,7.90762717685605,7.90762717685605,345.995067649078,0.0,1.0
2002-11-06,14.5,14.5,14.35,14.35,832,8.0463574782044,8.0463574782044,7.96311929739539,7.96311929739539,1499.31195981267,0.0,1.0
2002-11-07,15.49,15.49,14.09,14.09,2880,8.59572947154387,8.59572947154387,7.8188397839931,7.8188397839931,5189.92601473618,0.0,1.0
2002-11-08,15.49,15.49,15.49,15.49,0,8.59572947154387,8.59572947154387,8.59572947154387,8.59572947154387,0,0.0,1.0
2002-11-11,14.51,14.51,14.51,14.51,128,8.05190669025833,8.05190669025833,8.05190669025833,8.05190669025833,230.663378432719,0.0,1.0
2002-11-12,14.51,14.51,14.51,14.51,0,8.05190669025833,8.05190669025833,8.05190669025833,8.05190669025833,0,0.0,1.0
2002-11-13,15.0,15.0,15.0,15.0,192,8.3238180809011,8.3238180809011,8.3238180809011,8.3238180809011,345.995067649079,0.0,1.0
2002-11-14,15.0,15.0,15.0,15.0,0,8.3238180809011,8.3238180809011,8.3238180809011,8.3238180809011,0,0.0,1.0
2002-11-15,15.0,15.0,15.0,15.0,0,8.3238180809011,8.3238180809011,8.3238180809011,8.3238180809011,0,0.0,1.0
2002-11-18,15.0,15.0,15.0,15.0,0,8.3238180809011,8.3238180809011,8.3238180809011,8.3238180809011,0,0.0,1.0
2002-11-19,14.95,14.95,14.95,14.95,192,8.29607202063143,8.29607202063143,8.29607202063143,8.29607202063143,345.995067649079,0.0,1.0
2002-11-20,15.0,15.0,15.0,15.0,64,8.3238180809011,8.3238180809011,8.3238180809011,8.3238180809011,115.33168921636,0.0,1.0
2002-11-21,15.0,15.0,15.0,15.0,0,8.3238180809011,8.3238180809011,8.3238180809011,8.3238180809011,0,0.0,1.0
2002-11-22,15.0,15.0,15.0,15.0,0,8.3238180809011,8.3238180809011,8.3238180809011,8.3238180809011,0,0.0,1.0
2002-11-25,15.01,15.01,15.01,15.01,128,8.32936729295504,8.32936729295504,8.32936729295504,8.32936729295504,230.663378432719,0.0,1.0
2002-11-26,15.01,15.01,15.01,15.01,0,8.32936729295504,8.32936729295504,8.32936729295504,8.32936729295504,0,0.0,1.0
2002-11-27,15.01,15.01,15.01,15.01,0,8.32936729295504,8.32936729295504,8.32936729295504,8.32936729295504,0,0.0,1.0
2002-11-29,15.01,15.01,15.01,15.01,0,8.32936729295504,8.32936729295504,8.32936729295504,8.32936729295504,0,0.0,1.0
2002-12-02,15.01,15.01,15.01,15.01,0,8.32936729295504,8.32936729295504,8.32936729295504,8.32936729295504,0,0.0,1.0
2002-12-03,14.61,15.05,14.61,15.01,4352,8.10739881079767,8.35156414117077,8.10739881079767,8.32936729295504,7842.55486671245,0.0,1.0
2002-12-04,14.61,14.61,14.61,14.61,0,8.10739881079767,8.10739881079767,8.10739881079767,8.10739881079767,0,0.0,1.0
2002-12-05,14.61,14.61,14.61,14.61,0,8.10739881079767,8.10739881079767,8.10739881079767,8.10739881079767,0,0.0,1.0
2002-12-06,14.61,14.61,14.61,14.61,0,8.10739881079767,8.10739881079767,8.10739881079767,8.10739881079767,0,0.0,1.0
2002-12-09,14.61,14.61,14.61,14.61,0,8.10739881079767,8.10739881079767,8.10739881079767,8.10739881079767,0,0.0,1.0
2002-12-10,14.61,14.61,14.61,14.61,0,8.10739881079767,8.10739881079767,8.10739881079767,8.10739881079767,0,0.0,1.0
2002-12-11,14.61,14.61,14.61,14.61,0,8.10739881079767,8.10739881079767,8.10739881079767,8.10739881079767,0,0.0,1.0
2002-12-12,14.46,14.52,14.46,14.52,448,8.02416062998866,8.05745590231227,8.02416062998866,8.05745590231227,807.321824514517,0.0,1.0
2002-12-13,14.46,14.46,14.46,14.46,0,8.02416062998866,8.02416062998866,8.02416062998866,8.02416062998866,0,0.0,1.0
2002-12-16,14.1,14.1,14.1,14.1,448,7.82438899604704,7.82438899604704,7.82438899604704,7.82438899604704,807.321824514516,0.0,1.0
2002-12-17,14.1,14.1,14.1,14.1,0,7.82438899604704,7.82438899604704,7.82438899604704,7.82438899604704,0,0.0,1.0
2002-12-18,14.1,14.1,14.1,14.1,0,7.82438899604704,7.82438899604704,7.82438899604704,7.82438899604704,0,0.0,1.0
2002-12-19,14.15,14.23,14.15,14.23,512,7.85213505631671,7.89652875274818,7.85213505631671,7.89652875274818,922.653513730876,0.0,1.0
2002-12-20,14.1,14.2,14.1,14.2,1792,7.82438899604704,7.87988111658638,7.82438899604704,7.87988111658638,3229.28729805806,0.0,1.0
2002-12-23,14.33,14.33,14.33,14.33,128,7.95202087328752,7.95202087328752,7.95202087328752,7.95202087328752,230.663378432719,0.0,1.0
2002-12-24,14.5,14.5,14.5,14.5,960,8.0463574782044,8.0463574782044,8.0463574782044,8.0463574782044,1729.97533824539,0.0,1.0
2002-12-26,15.03,15.24,14.43,14.43,1280,8.34046571706291,8.45699917019552,8.00751299382686,8.00751299382686,2306.63378432719,0.0,1.0
2002-12-27,16.0,16.0,15.99,15.99,1408,8.92035837669902,8.92035837669902,8.91478315271358,8.91478315271358,2525.45907335356,0.075,1.0
2002-12-30,16.0,16.0,16.0,16.0,0,8.92035837669902,8.92035837669902,8.92035837669902,8.92035837669902,0,0.0,1.0
2002-12-31,16.0,16.0,16.0,16.0,0,8.92035837669902,8.92035837669902,8.92035837669902,8.92035837669902,0,0.0,1.0
2003-01-02,16.0,16.0,16.0,16.0,192,8.92035837669902,8.92035837669902,8.92035837669902,8.92035837669902,344.380782730031,0.0,1.0
2003-01-03,15.9,15.9,15.9,15.9,192,8.86460613684465,8.86460613684465,8.86460613684465,8.86460613684465,344.380782730031,0.0,1.0
2003-01-06,15.9,15.9,15.9,15.9,0,8.86460613684465,8.86460613684465,8.86460613684465,8.86460613684465,0,0.0,1.0
2003-01-07,16.18,16.18,16.18,16.18,64,9.02071240843688,9.02071240843688,9.02071240843688,9.02071240843688,114.793594243344,0.0,1.0
2003-01-08,16.18,16.18,16.18,16.18,0,9.02071240843688,9.02071240843688,9.02071240843688,9.02071240843688,0,0.0,1.0
2003-01-09,16.18,16.18,16.18,16.18,0,9.02071240843688,9.02071240843688,9.02071240843688,9.02071240843688,0,0.0,1.0
2003-01-10,16.18,16.18,16.18,16.18,0,9.02071240843688,9.02071240843688,9.02071240843688,9.02071240843688,0,0.0,1.0
2003-01-13,15.99,15.99,15.99,15.99,128,8.91478315271358,8.91478315271358,8.91478315271358,8.91478315271358,229.587188486688,0.0,1.0
2003-01-14,15.05,15.05,15.05,15.05,128,8.39071209808251,8.39071209808251,8.39071209808251,8.39071209808251,229.587188486688,0.0,1.0
2003-01-15,15.99,15.99,15.75,15.99,8064,8.91478315271358,8.91478315271358,8.78097777706309,8.91478315271358,14463.9928746613,0.0,1.0
2003-01-16,15.31,15.31,15.31,15.31,3264,8.53566792170387,8.53566792170387,8.53566792170387,8.53566792170387,5854.47330641054,0.0,1.0
2003-01-17,15.4,15.4,15.4,15.4,2240,8.5858449375728,8.5858449375728,8.5858449375728,8.5858449375728,4017.77579851704,0.0,1.0
2003-01-21,15.4,15.4,15.4,15.4,0,8.5858449375728,8.5858449375728,8.5858449375728,8.5858449375728,0,0.0,1.0
2003-01-22,15.4,15.4,15.4,15.4,0,8.5858449375728,8.5858449375728,8.5858449375728,8.5858449375728,0,0.0,1.0
2003-01-23,15.85,16.15,15.33,15.65,5952,8.83673001691746,9.00398673648057,8.54681836967474,8.72522553720873,10675.804264631,0.0,1.0
2003-01-24,15.85,15.85,15.85,15.85,0,8.83673001691746,8.83673001691746,8.83673001691746,8.83673001691746,0,0.0,1.0
2003-01-27,16.2,16.2,16.2,16.2,128,9.03186285640775,9.03186285640775,9.03186285640775,9.03186285640775,229.587188486688,0.0,1.0
2003-01-28,16.05,16.15,16.0,16.06,1600,8.9482344966262,9.00398673648057,8.92035837669902,8.95380972061164,2869.8398560836,0.0,1.0
2003-01-29,16.05,16.15,16.0,16.06,1600,8.9482344966262,9.00398673648057,8.92035837669902,8.95380972061164,2869.8398560836,0.0,1.0
2003-01-30,16.05,16.05,16.05,16.05,0,8.9482344966262,8.9482344966262,8.9482344966262,8.9482344966262,0,0.0,1.0
2003-01-31,16.05,16.05,16.05,16.05,0,8.9482344966262,8.9482344966262,8.9482344966262,8.9482344966262,0,0.0,1.0
2003-02-03,16.25,16.25,16.25,16.25,128,9.05973897633494,9.05973897633494,9.05973897633494,9.05973897633494,229.587188486688,0.0,1.0
2003-02-04,16.75,16.75,16.25,16.25,1024,9.33850017560678,9.33850017560678,9.05973897633494,9.05973897633494,1836.6975078935,0.0,1.0
2003-02-05,17.1,17.1,16.58,16.58,3392,9.53363301509707,9.53363301509707,9.24372136785435,9.24372136785435,6084.06049489722,0.0,1.0
2003-02-06,16.91,16.99,16.85,16.87,1344,9.42770375937377,9.47230555125727,9.39425241546115,9.40540286343203,2410.66547911022,0.0,1.0
2003-02-07,17.2,17.2,16.85,16.9,1344,9.58938525495144,9.58938525495144,9.39425241546115,9.42212853538834,2410.66547911022,0.0,1.0
2003-02-10,17.35,17.35,17.25,17.25,1408,9.673013614733,9.673013614733,9.61726137487863,9.61726137487863,2525.45907335356,0.0,1.0
2003-02-11,17.1,17.27,17.1,17.25,1984,9.53363301509707,9.6284118228495,9.53363301509707,9.61726137487863,3558.60142154366,0.0,1.0
2003-02-12,17.14,17.14,17.08,17.08,1024,9.55593391103882,9.55593391103882,9.5224825671262,9.5224825671262,1836.6975078935,0.0,1.0
2003-02-13,17.38,17.38,17.38,17.38,64,9.68973928668931,9.68973928668931,9.68973928668931,9.68973928668931,114.793594243344,0.0,1.0
2003-02-14,17.65,17.65,17.43,17.43,192,9.8402703342961,9.8402703342961,9.71761540661649,9.71761540661649,344.380782730032,0.0,1.0
2003-02-18,18.15,18.2,17.75,17.75,1024,10.1190315335679,10.1469076534951,9.89602257415047,9.89602257415047,1836.69750789351,0.0,1.0
2003-02-19,18.15,18.15,18.15,18.15,0,10.1190315335679,10.1190315335679,10.1190315335679,10.1190315335679,0,0.0,1.0
2003-02-20,18.15,18.15,18.15,18.15,0,10.1190315335679,10.1190315335679,10.1190315335679,10.1190315335679,0,0.0,1.0
2003-02-21,18.0,18.1,18.0,18.06,832,10.0354031737864,10.0911554136408,10.0354031737864,10.068854517699,1492.31672516347,0.0,1.0
2003-02-24,19.07,19.3,18.0,18.07,7808,10.6319521402281,10.7601822918932,10.0354031737864,10.0744297416845,14004.818497688,0.0,1.0
2003-02-25,19.55,19.99,19.09,19.2,1792,10.8995628915291,11.1448727468883,10.643102588199,10.7044300520388,3214.22063881363,0.0,1.0
2003-02-26,19.3,19.5,19.3,19.4,448,10.7601822918932,10.8716867716019,10.7601822918932,10.8159345317476,803.555159703406,0.0,1.0
2003-02-27,18.74,19.2,18.55,19.17,3328,10.4479697487087,10.7044300520388,10.3420404929854,10.6877043800825,5969.26690065389,0.0,1.0
2003-02-28,18.29,18.81,18.29,18.81,2112,10.1970846693641,10.4869963166068,10.1970846693641,10.4869963166068,3788.18861003033,0.0,1.0
2003-03-03,18.29,18.29,18.29,18.29,0,10.1970846693641,10.1970846693641,10.1970846693641,10.1970846693641,0,0.0,1.0
2003-03-04,18.06,18.2,18.06,18.2,128,10.068854517699,10.1469076534951,10.068854517699,10.1469076534951,229.587188486688,0.0,1.0
2003-03-05,18.06,18.06,18.06,18.06,0,10.068854517699,10.068854517699,10.068854517699,10.068854517699,0,0.0,1.0
2003-03-06,17.74,18.03,17.69,18.03,1344,9.89044735016503,10.0521288457427,9.86257123023785,10.0521288457427,2410.66547911022,0.0,1.0
2003-03-07,17.63,17.63,17.63,17.63,128,9.82911988632523,9.82911988632523,9.82911988632523,9.82911988632523,229.587188486688,0.0,1.0
2003-03-10,17.63,17.63,17.63,17.63,0,9.82911988632523,9.82911988632523,9.82911988632523,9.82911988632523,0,0.0,1.0
2003-03-11,17.74,17.74,17.68,17.68,384,9.89044735016503,9.89044735016503,9.85699600625241,9.85699600625241,688.761565460063,0.0,1.0
2003-03-12,17.74,17.74,17.74,17.74,0,9.89044735016503,9.89044735016503,9.89044735016503,9.89044735016503,0,0.0,1.0
2003-03-13,17.75,17.75,17.75,17.75,640,9.89602257415047,9.89602257415047,9.89602257415047,9.89602257415047,1147.93594243344,0.0,1.0
2003-03-14,17.75,17.75,17.75,17.75,0,9.89602257415047,9.89602257415047,9.89602257415047,9.89602257415047,0,0.0,1.0
2003-03-17,17.75,17.75,17.75,17.75,0,9.89602257415047,9.89602257415047,9.89602257415047,9.89602257415047,0,0.0,1.0
2003-03-18,17.75,17.75,17.75,17.75,0,9.89602257415047,9.89602257415047,9.89602257415047,9.89602257415047,0,0.0,1.0
2003-03-19,17.7,17.78,17.7,17.75,1728,9.86814645422329,9.91274824610678,9.86814645422329,9.89602257415047,3099.42704457028,0.0,1.0
2003-03-20,17.7,17.7,17.7,17.7,0,9.86814645422329,9.86814645422329,9.86814645422329,9.86814645422329,0,0.0,1.0
2003-03-21,17.7,17.7,17.7,17.7,0,9.86814645422329,9.86814645422329,9.86814645422329,9.86814645422329,0,0.0,1.0
2003-03-24,17.68,17.68,17.68,17.68,64,9.85699600625241,9.85699600625241,9.85699600625241,9.85699600625241,114.793594243344,0.0,1.0
2003-03-25,17.8,17.8,17.68,17.68,2240,9.92389869407766,9.92389869407766,9.85699600625241,9.85699600625241,4017.77579851703,0.0,1.0
2003-03-26,17.81,17.99,17.7,17.7,3328,9.92947391806309,10.029827949801,9.86814645422329,9.86814645422329,5969.26690065388,0.0,1.0
2003-03-27,17.73,17.73,17.73,17.73,0,9.92668630607037,9.92668630607037,9.92668630607037,9.92668630607037,0,0.075,1.0
2003-03-28,17.73,17.73,17.73,17.73,0,9.92668630607037,9.92668630607037,9.92668630607037,9.92668630607037,0,0.0,1.0
2003-03-31,17.73,17.73,17.73,17.73,0,9.92668630607037,9.92668630607037,9.92668630607037,9.92668630607037,0,0.0,1.0
2003-04-01,17.72,17.89,17.72,17.75,512,9.92108749822713,10.0162672315623,9.92108749822713,9.93788392175686,914.480393567868,0.0,1.0
2003-04-02,17.16,18.0,17.16,17.9,1408,9.60755425900551,10.0778541178379,9.60755425900551,10.0218660394055,2514.82108231164,0.0,1.0
2003-04-03,16.89,16.9,16.89,16.9,384,9.45638644723794,9.46198525508118,9.45638644723794,9.46198525508118,685.860295175901,0.0,1.0
2003-04-04,16.89,16.89,16.89,16.89,0,9.45638644723794,9.45638644723794,9.45638644723794,9.45638644723794,0,0.0,1.0
2003-04-07,16.98,16.98,16.98,16.98,192,9.50677571782713,9.50677571782713,9.50677571782713,9.50677571782713,342.93014758795,0.0,1.0
2003-04-08,16.98,17.07,16.98,17.07,384,9.50677571782713,9.55716498841632,9.50677571782713,9.55716498841632,685.860295175901,0.0,1.0
2003-04-09,16.98,16.98,16.98,16.98,0,9.50677571782713,9.50677571782713,9.50677571782713,9.50677571782713,0,0.0,1.0
2003-04-10,16.98,16.98,16.98,16.98,0,9.50677571782713,9.50677571782713,9.50677571782713,9.50677571782713,0,0.0,1.0
2003-04-11,17.13,17.13,17.13,17.13,64,9.59075783547578,9.59075783547578,9.59075783547578,9.59075783547578,114.310049195983,0.0,1.0
2003-04-14,17.13,17.13,17.13,17.13,0,9.59075783547578,9.59075783547578,9.59075783547578,9.59075783547578,0,0.0,1.0
2003-04-15,17.38,17.38,17.33,17.33,128,9.73072803155686,9.73072803155686,9.70273399234064,9.70273399234064,228.620098391967,0.0,1.0
2003-04-16,17.57,17.57,17.52,17.52,384,9.83710538057848,9.83710538057848,9.80911134136226,9.80911134136226,685.860295175901,0.0,1.0
2003-04-17,17.57,17.57,17.57,17.57,0,9.83710538057848,9.83710538057848,9.83710538057848,9.83710538057848,0,0.0,1.0
2003-04-21,17.57,17.57,17.57,17.57,0,9.83710538057848,9.83710538057848,9.83710538057848,9.83710538057848,0,0.0,1.0
2003-04-22,17.7,18.0,17.35,17.95,2112,9.90988988254064,10.0778541178379,9.71393160802713,10.0498600786217,3772.23162346746,0.0,1.0
2003-04-23,17.7,17.7,17.7,17.7,0,9.90988988254064,9.90988988254064,9.90988988254064,9.90988988254064,0,0.0,1.0
2003-04-24,18.1,18.1,17.87,17.87,1344,10.1338421962704,10.1338421962704,10.0050696158758,10.0050696158758,2400.51103311565,0.0,1.0
2003-04-25,18.35,18.85,18.0,18.2,14208,10.2738123923515,10.5537527845136,10.0778541178379,10.1898302747028,25376.8309215082,0.0,1.0
2003-04-28,18.35,18.95,18.2,18.3,1728,10.2738123923515,10.6097408629461,10.1898302747028,10.2458183531352,3086.37132829154,0.0,1.0
2003-04-29,18.74,18.74,18.25,18.3,2880,10.4921658982379,10.4921658982379,10.217824313919,10.2458183531352,5143.95221381928,0.0,1.0
2003-04-30,18.431,18.75,18.43,18.74,1344,10.3191627358817,10.4977647060812,10.3186028550974,10.4921658982379,2400.51103311566,0.0,1.0
2003-05-01,18.65,18.7,18.24,18.67,1792,10.4417766276488,10.469770666865,10.2122255060758,10.4529742433352,3200.68137748752,0.0,1.0
2003-05-02,18.7,18.7,18.7,18.7,64,10.469770666865,10.469770666865,10.469770666865,10.469770666865,114.310049195983,0.0,1.0
2003-05-05,18.7,18.7,18.7,18.7,0,10.469770666865,10.469770666865,10.469770666865,10.469770666865,0,0.0,1.0
2003-05-06,18.5,18.6,18.5,18.6,384,10.3577945100001,10.4137825884325,10.3577945100001,10.4137825884325,685.860295175901,0.0,1.0
2003-05-07,18.51,18.51,18.51,18.51,384,10.3633933178434,10.3633933178434,10.3633933178434,10.3633933178434,685.860295175898,0.0,1.0
2003-05-08,18.51,18.51,18.51,18.51,0,10.3633933178434,10.3633933178434,10.3633933178434,10.3633933178434,0,0.0,1.0
2003-05-09,18.5,18.6,18.5,18.6,768,10.3577945100001,10.4137825884325,10.3577945100001,10.4137825884325,1371.7205903518,0.0,1.0
2003-05-12,18.5,19.0,18.5,18.5,6784,10.3577945100001,10.6377349021623,10.3577945100001,10.3577945100001,12116.8652147743,0.0,1.0
2003-05-13,18.5,18.5,18.5,18.5,4480,10.3577945100001,10.3577945100001,10.3577945100001,10.3577945100001,8001.70344371885,0.0,1.0
2003-05-14,19.0,19.0,19.0,19.0,384,10.6377349021623,10.6377349021623,10.6377349021623,10.6377349021623,685.860295175899,0.0,1.0
2003-05-15,19.0,19.0,19.0,19.0,0,10.6377349021623,10.6377349021623,10.6377349021623,10.6377349021623,0,0.0,1.0
2003-05-16,18.9,18.9,17.9,18.45,832,10.5817468237298,10.5817468237298,10.0218660394055,10.3298004707839,1486.03063954779,0.0,1.0
2003-05-19,18.0,18.02,17.88,17.88,1344,10.0778541178379,10.0890517335244,10.010668423719,10.010668423719,2400.51103311566,0.0,1.0
2003-05-20,18.0,18.0,18.0,18.0,0,10.0778541178379,10.0778541178379,10.0778541178379,10.0778541178379,0,0.0,1.0
2003-05-21,18.0,18.0,18.0,18.0,0,10.0778541178379,10.0778541178379,10.0778541178379,10.0778541178379,0,0.0,1.0
2003-05-22,18.0,18.0,18.0,18.0,0,10.0778541178379,10.0778541178379,10.0778541178379,10.0778541178379,0,0.0,1.0
2003-05-23,18.0,18.0,18.0,18.0,64,10.0778541178379,10.0778541178379,10.0778541178379,10.0778541178379,114.310049195984,0.0,1.0
2003-05-27,18.0,18.0,18.0,18.0,0,10.0778541178379,10.0778541178379,10.0778541178379,10.0778541178379,0,0.0,1.0
2003-05-28,17.5,17.9,17.5,17.86,2048,9.79791372567578,10.0218660394055,9.79791372567578,9.99947080803254,3657.92157427147,0.0,1.0
2003-05-29,19.0,19.33,17.87,17.87,9984,10.6377349021623,10.8224955609893,10.0050696158758,10.0050696158758,17832.3676745734,0.0,1.0
2003-05-30,19.33,19.33,19.33,19.33,128,10.8224955609893,10.8224955609893,10.8224955609893,10.8224955609893,228.620098391967,0.0,1.0
2003-06-02,19.33,19.33,19.33,19.33,0,10.8224955609893,10.8224955609893,10.8224955609893,10.8224955609893,0,0.0,1.0
2003-06-03,19.33,19.33,19.33,19.33,0,10.8224955609893,10.8224955609893,10.8224955609893,10.8224955609893,0,0.0,1.0
2003-06-04,19.33,19.33,19.33,19.33,0,10.8224955609893,10.8224955609893,10.8224955609893,10.8224955609893,0,0.0,1.0
2003-06-05,19.33,19.33,19.33,19.33,0,10.8224955609893,10.8224955609893,10.8224955609893,10.8224955609893,0,0.0,1.0
2003-06-06,19.051,19.051,19.05,19.05,128,10.6662888221628,10.6662888221628,10.6657289413785,10.6657289413785,228.620098391967,0.0,1.0
2003-06-09,20.83,20.83,19.25,19.25,2624,11.6623167374758,11.6623167374758,10.7777050982434,10.7777050982434,4686.71201703532,0.0,1.0
2003-06-10,20.83,20.83,20.83,20.83,0,11.6623167374758,11.6623167374758,11.6623167374758,11.6623167374758,0,0.0,1.0
2003-06-11,20.02,20.12,20.0,20.02,384,11.2088133021731,11.2648013806055,11.1976156864866,11.2088133021731,685.8602951759,0.0,1.0
2003-06-12,20.75,20.75,20.0,20.0,640,11.6175262747299,11.6175262747299,11.1976156864866,11.1976156864866,1143.10049195983,0.0,1.0
2003-06-13,19.77,20.9,19.77,20.57,512,11.068843106092,11.7015083923785,11.068843106092,11.5167477335515,914.480393567868,0.0,1.0
2003-06-16,20.71,20.748,20.71,20.748,128,11.5951310433569,11.6164065131612,11.5951310433569,11.6164065131612,228.620098391967,0.0,1.0
2003-06-17,20.71,20.71,20.71,20.71,0,11.5951310433569,11.5951310433569,11.5951310433569,11.5951310433569,0,0.0,1.0
2003-06-18,20.25,20.25,20.25,20.25,448,11.3375858825677,11.3375858825677,11.3375858825677,11.3375858825677,800.170344371883,0.0,1.0
2003-06-19,19.999,19.999,19.999,19.999,64,11.1970558057023,11.1970558057023,11.1970558057023,11.1970558057023,114.310049195983,0.0,1.0
2003-06-20,20.25,20.25,19.7,19.75,384,11.3375858825677,11.3375858825677,11.0296514511893,11.0576454904055,685.8602951759,0.0,1.0
2003-06-23,20.25,20.25,20.25,20.25,0,11.3375858825677,11.3375858825677,11.3375858825677,11.3375858825677,0,0.0,1.0
2003-06-24,20.25,20.25,20.25,20.25,128,11.3375858825677,11.3375858825677,11.3375858825677,11.3375858825677,228.620098391967,0.0,1.0
2003-06-25,20.25,20.25,20.25,20.25,64,11.3375858825677,11.3375858825677,11.3375858825677,11.3375858825677,114.310049195983,0.0,1.0
2003-06-26,20.0,20.5,20.0,20.5,128,11.2452055531542,11.526335691983,11.2452055531542,11.526335691983,227.652574948436,0.085,1.0
2003-06-27,20.0,20.002,20.0,20.001,512,11.2452055531542,11.2463300737095,11.2452055531542,11.2457678134318,910.610299793742,0.0,1.0
2003-06-30,20.0,20.0,20.0,20.0,0,11.2452055531542,11.2452055531542,11.2452055531542,11.2452055531542,0,0.0,1.0
2003-07-01,20.0,20.0,20.0,20.0,0,11.2452055531542,11.2452055531542,11.2452055531542,11.2452055531542,0,0.0,1.0
2003-07-02,20.0,20.0,20.0,20.0,0,11.2452055531542,11.2452055531542,11.2452055531542,11.2452055531542,0,0.0,1.0
2003-07-03,20.0,20.0,20.0,20.0,0,11.2452055531542,11.2452055531542,11.2452055531542,11.2452055531542,0,0.0,1.0
2003-07-07,20.0,20.0,20.0,20.0,0,11.2452055531542,11.2452055531542,11.2452055531542,11.2452055531542,0,0.0,1.0
2003-07-08,21.0,21.0,20.76,20.8,384,11.8074658308119,11.8074658308119,11.672523364174,11.6950137752803,682.957724845307,0.0,1.0
2003-07-09,20.02,20.58,20.02,20.53,512,11.2564507587073,11.5713165141956,11.2564507587073,11.5432035003128,910.610299793746,0.0,1.0
2003-07-10,20.02,20.02,20.02,20.02,0,11.2564507587073,11.2564507587073,11.2564507587073,11.2564507587073,0,0.0,1.0
2003-07-11,20.0,20.0,20.0,20.0,832,11.2452055531542,11.2452055531542,11.2452055531542,11.2452055531542,1479.74173716483,0.0,1.0
2003-07-14,20.0,20.35,20.0,20.35,512,11.2452055531542,11.4419966503344,11.2452055531542,11.4419966503344,910.610299793742,0.0,1.0
2003-07-15,20.799,20.799,20.05,20.05,832,11.6944515150027,11.6944515150027,11.2733185670371,11.2733185670371,1479.74173716483,0.0,1.0
2003-07-16,21.75,22.0,21.2,21.2,512,12.2291610390552,12.3697261084696,11.9199178863434,11.9199178863434,910.610299793742,0.0,1.0
2003-07-17,21.75,21.75,21.75,21.75,64,12.2291610390552,12.2291610390552,12.2291610390552,12.2291610390552,113.826287474218,0.0,1.0
2003-07-18,21.75,21.75,21.75,21.75,0,12.2291610390552,12.2291610390552,12.2291610390552,12.2291610390552,0,0.0,1.0
2003-07-21,21.75,21.75,20.0,21.75,3840,12.2291610390552,12.2291610390552,11.2452055531542,12.2291610390552,6829.57724845306,0.0,1.0
2003-07-22,21.75,21.75,21.75,21.75,0,12.2291610390552,12.2291610390552,12.2291610390552,12.2291610390552,0,0.0,1.0
2003-07-23,21.75,21.75,21.75,21.75,0,12.2291610390552,12.2291610390552,12.2291610390552,12.2291610390552,0,0.0,1.0
2003-07-24,22.25,22.25,22.25,22.25,1408,12.510291177884,12.510291177884,12.510291177884,12.510291177884,2504.1783244328,0.0,1.0
2003-07-25,22.25,22.25,22.25,22.25,512,12.510291177884,12.510291177884,12.510291177884,12.510291177884,910.610299793746,0.0,1.0
2003-07-28,23.51,23.51,22.7,23.0,3200,13.2187391277327,13.2187391277327,12.76330830283,12.9319863861273,5691.31437371091,0.0,1.0
2003-07-29,22.99,23.02,22.99,23.02,384,12.9263637833507,12.9432315916805,12.9263637833507,12.9432315916805,682.957724845309,0.0,1.0
2003-07-30,23.91,23.91,23.0,23.0,192,13.4436432387958,13.4436432387958,12.9319863861273,12.9319863861273,341.478862422654,0.0,1.0
2003-07-31,23.91,23.91,23.91,23.91,0,13.4436432387958,13.4436432387958,13.4436432387958,13.4436432387958,0,0.0,1.0
2003-08-01,23.25,23.889,23.25,23.4,512,13.0725514555417,13.431835772965,13.0725514555417,13.1568904971904,910.610299793746,0.0,1.0
2003-08-04,23.25,23.25,23.25,23.25,64,13.0725514555417,13.0725514555417,13.0725514555417,13.0725514555417,113.826287474218,0.0,1.0
2003-08-05,23.25,23.25,23.25,23.25,0,13.0725514555417,13.0725514555417,13.0725514555417,13.0725514555417,0,0.0,1.0
2003-08-06,23.25,23.25,23.25,23.25,0,13.0725514555417,13.0725514555417,13.0725514555417,13.0725514555417,0,0.0,1.0
2003-08-07,23.25,23.25,23.25,23.25,0,13.0725514555417,13.0725514555417,13.0725514555417,13.0725514555417,0,0.0,1.0
2003-08-08,23.25,23.25,23.25,23.25,0,13.0725514555417,13.0725514555417,13.0725514555417,13.0725514555417,0,0.0,1.0
2003-08-11,23.48,23.48,23.48,23.48,128,13.201871319403,13.201871319403,13.201871319403,13.201871319403,227.652574948436,0.0,1.0
2003-08-12,23.4,23.4,23.4,23.4,128,13.1568904971904,13.1568904971904,13.1568904971904,13.1568904971904,227.652574948436,0.0,1.0
2003-08-13,23.4,23.4,23.4,23.4,0,13.1568904971904,13.1568904971904,13.1568904971904,13.1568904971904,0,0.0,1.0
2003-08-14,22.53,22.53,22.53,22.53,64,12.6677240556282,12.6677240556282,12.6677240556282,12.6677240556282,113.826287474218,0.0,1.0
2003-08-15,22.53,22.53,22.53,22.53,0,12.6677240556282,12.6677240556282,12.6677240556282,12.6677240556282,0,0.0,1.0
2003-08-18,22.53,22.53,22.53,22.53,0,12.6677240556282,12.6677240556282,12.6677240556282,12.6677240556282,0,0.0,1.0
2003-08-19,22.53,22.53,22.53,22.53,0,12.6677240556282,12.6677240556282,12.6677240556282,12.6677240556282,0,0.0,1.0
2003-08-20,22.53,22.53,22.53,22.53,0,12.6677240556282,12.6677240556282,12.6677240556282,12.6677240556282,0,0.0,1.0
2003-08-21,23.52,24.0,22.5,24.0,4544,13.2243617305093,13.494246663785,12.6508562472984,13.494246663785,8081.66641066949,0.0,1.0
2003-08-22,23.35,23.99,23.35,23.51,3392,13.1287774833075,13.4886240610084,13.1287774833075,13.2187391277327,6032.79323613356,0.0,1.0
2003-08-25,22.75,23.1,22.75,23.1,448,12.7914213167129,12.9882124138931,12.7914213167129,12.9882124138931,796.784012319525,0.0,1.0
2003-08-26,23.5,23.5,23.259,23.259,512,13.2131165249562,13.2131165249562,13.0776117980406,13.0776117980406,910.610299793741,0.0,1.0
2003-08-27,24.0,24.0,23.55,23.99,1024,13.494246663785,13.494246663785,13.241229538839,13.4886240610084,1821.22059958749,0.0,1.0
2003-08-28,24.15,24.43,23.75,23.75,1152,13.5785857054337,13.7360185831778,13.3536815943706,13.3536815943706,2048.87317453592,0.0,1.0
2003-08-29,25.499,25.499,24.5,24.5,1152,14.3370748199939,14.3370748199939,13.7753768026139,13.7753768026139,2048.87317453593,0.0,1.0
2003-09-02,24.75,25.5,24.75,25.5,2112,13.9159418720283,14.3376370802716,13.9159418720283,14.3376370802716,3756.26748664919,0.0,1.0
2003-09-03,24.72,25.39,24.72,25.0,1664,13.8990740636986,14.2757884497292,13.8990740636986,14.0565069414427,2959.48347432966,0.0,1.0
2003-09-04,24.72,24.72,24.72,24.72,0,13.8990740636986,13.8990740636986,13.8990740636986,13.8990740636986,0,0.0,1.0
2003-09-05,25.458,25.5,25.458,25.499,384,14.3140221486099,14.3376370802716,14.3140221486099,14.3370748199939,682.95772484531,0.0,1.0
2003-09-08,27.01,27.01,25.48,25.48,2624,15.1866500995347,15.1866500995347,14.3263918747184,14.3263918747184,4666.87778644294,0.0,1.0
2003-09-09,25.01,26.35,25.01,26.35,1024,14.0621295442193,14.8155583162806,14.0621295442193,14.8155583162806,1821.22059958749,0.0,1.0
2003-09-10,26.2,26.2,25.99,25.99,1792,14.731219274632,14.731219274632,14.6131446163238,14.6131446163238,3187.1360492781,0.0,1.0
2003-09-11,26.2,26.2,26.2,26.2,0,14.731219274632,14.731219274632,14.731219274632,14.731219274632,0,0.0,1.0
2003-09-12,25.95,26.01,25.95,25.95,1152,14.5906542052175,14.624389821877,14.5906542052175,14.5906542052175,2048.87317453593,0.0,1.0
2003-09-15,26.0,26.0,25.93,25.93,512,14.6187672191004,14.6187672191004,14.5794089996644,14.5794089996644,910.610299793746,0.0,1.0
2003-09-16,19.2,22.0,19.0,22.0,3968,13.494246663785,15.462157635587,13.3536815943706,15.462157635587,5645.78385872122,0.0,1.25
2003-09-17,19.25,19.46,18.75,19.46,1360,13.5293879311386,13.6769812540238,13.1779752576025,13.6769812540238,1935.04688706171,0.0,1.0
2003-09-18,18.6,18.8,18.51,18.8,1040,13.0725514555417,13.2131165249562,13.0092971743052,13.2131165249562,1479.74173716484,0.0,1.0
2003-09-19,18.98,19.45,18.4,18.5,1440,13.3396250874291,13.669953000553,12.9319863861273,13.0022689208345,2048.87317453593,0.0,1.0
2003-09-22,18.5,18.78,18.5,18.78,560,13.0022689208345,13.1990600180147,13.0022689208345,13.1990600180147,796.784012319527,0.0,1.0
2003-09-23,19.04,19.05,18.865,18.95,2400,13.3817946082535,13.3888228617242,13.2588001725158,13.318540327017,3414.78862422653,0.0,1.0
2003-09-24,17.0,19.79,16.5,19.79,5600,11.9480309002263,13.9089136185576,11.5966182266902,13.9089136185576,7967.84012319527,0.0,1.0
2003-09-25,18.65,18.65,17.41,17.65,4960,13.1076927228953,13.1076927228953,12.2361892925259,12.4048673758232,7057.22982340154,0.0,1.0
2003-09-26,18.099,19.0,17.25,19.0,1760,12.7696337309536,13.4053285202563,12.1706272091801,13.4053285202563,2494.53043612248,0.07,1.0
2003-09-29,17.8,17.8,17.42,17.42,240,12.5586761926612,12.5586761926612,12.2905696222561,12.2905696222561,340.163241289428,0.0,1.0
2003-09-30,17.79,17.8,17.79,17.8,1360,12.5516207565979,12.5586761926612,12.5516207565979,12.5586761926612,1927.59170064009,0.0,1.0
2003-10-01,17.56,17.56,17.56,17.56,80,12.3893457271422,12.3893457271422,12.3893457271422,12.3893457271422,113.387747096476,0.0,1.0
2003-10-02,18.8,18.8,17.5,17.56,5760,13.2642197989905,13.2642197989905,12.3470131107624,12.3893457271422,8163.91779094625,0.0,1.0
2003-10-03,18.85,18.86,18.26,18.26,800,13.2994969793069,13.3065524153702,12.8832262515726,12.8832262515726,1133.87747096476,0.0,1.0
2003-10-06,19.05,19.05,18.25,18.25,800,13.4406057005728,13.4406057005728,12.8761708155094,12.8761708155094,1133.87747096476,0.0,1.0
2003-10-07,19.1,19.1,18.8,19.05,1440,13.4758828808892,13.4758828808892,13.2642197989905,13.4406057005728,2040.97944773657,0.0,1.0
2003-10-08,19.79,19.79,18.1,18.93,1200,13.9627079692564,13.9627079692564,12.77033927456,13.3559404678133,1700.81620644715,0.0,1.0
2003-10-09,19.79,19.79,19.79,19.79,0,13.9627079692564,13.9627079692564,13.9627079692564,13.9627079692564,0,0.0,1.0
2003-10-10,20.25,20.25,18.62,18.62,400,14.2872580281679,14.2872580281679,13.1372219498512,13.1372219498512,566.938735482381,0.0,1.0
2003-10-13,21.0,21.0,20.5,20.5,1440,14.8164157329149,14.8164157329149,14.4636439297502,14.4636439297502,2040.97944773656,0.0,1.0
2003-10-14,20.3,21.0,20.3,21.0,7200,14.3225352084844,14.8164157329149,14.3225352084844,14.8164157329149,10204.8972386828,0.0,1.0
2003-10-15,20.0,20.25,20.0,20.25,480,14.1108721265856,14.2872580281679,14.1108721265856,14.2872580281679,680.326482578856,0.0,1.0
2003-10-16,18.71,20.85,18.3,20.85,1360,13.2007208744208,14.7105841919655,12.9114479958258,14.7105841919655,1927.5917006401,0.0,1.0
2003-10-17,18.301,18.55,18.301,18.55,160,12.9121535394321,13.0878338974081,12.9121535394321,13.0878338974081,226.775494192953,0.0,1.0
2003-10-20,18.3,18.3,18.3,18.3,0,12.9114479958258,12.9114479958258,12.9114479958258,12.9114479958258,0,0.0,1.0
2003-10-21,18.3,18.3,18.3,18.3,0,12.9114479958258,12.9114479958258,12.9114479958258,12.9114479958258,0,0.0,1.0
2003-10-22,19.2,19.2,19.2,19.2,80,13.5464372415222,13.5464372415222,13.5464372415222,13.5464372415222,113.387747096476,0.0,1.0
2003-10-23,18.3,18.3,18.3,18.3,80,12.9114479958258,12.9114479958258,12.9114479958258,12.9114479958258,113.387747096476,0.0,1.0
2003-10-24,18.3,18.3,18.3,18.3,0,12.9114479958258,12.9114479958258,12.9114479958258,12.9114479958258,0,0.0,1.0
2003-10-27,18.0,18.67,18.0,18.65,640,12.699784913927,13.1724991301677,12.699784913927,13.1583882580411,907.101976771811,0.0,1.0
2003-10-28,18.25,18.251,18.25,18.251,160,12.8761708155094,12.8768763591157,12.8761708155094,12.8768763591157,226.775494192951,0.0,1.0
2003-10-29,18.25,18.251,18.25,18.251,160,12.8761708155094,12.8768763591157,12.8761708155094,12.8768763591157,226.775494192951,0.0,1.0
2003-10-30,18.73,18.73,18.73,18.73,800,13.2148317465474,13.2148317465474,13.2148317465474,13.2148317465474,1133.87747096476,0.0,1.0
2003-10-31,19.01,19.01,18.99,18.99,240,13.4123839563196,13.4123839563196,13.398273084193,13.398273084193,340.163241289428,0.0,1.0
2003-11-03,19.01,19.01,19.01,19.01,0,13.4123839563196,13.4123839563196,13.4123839563196,13.4123839563196,0,0.0,1.0
2003-11-04,20.0,20.0,19.65,19.65,560,14.1108721265856,14.1108721265856,13.8639318643703,13.8639318643703,793.714229675332,0.0,1.0
2003-11-05,19.55,19.55,19.45,19.45,560,13.7933775037374,13.7933775037374,13.7228231431045,13.7228231431045,793.714229675333,0.0,1.0
2003-11-06,19.55,19.55,19.55,19.55,0,13.7933775037374,13.7933775037374,13.7933775037374,13.7933775037374,0,0.0,1.0
2003-11-07,18.5,20.0,18.5,19.99,1040,13.0525567170917,14.1108721265856,13.0525567170917,14.1038166905223,1474.04071225419,0.0,1.0
2003-11-10,19.0,19.0,18.44,18.44,240,13.4053285202563,13.4053285202563,13.0102241007119,13.0102241007119,340.163241289428,0.0,1.0
2003-11-11,18.301,19.0,18.301,18.99,4560,12.9121535394321,13.4053285202563,12.9121535394321,13.398273084193,6463.10158449916,0.0,1.0
2003-11-12,19.85,20.0,18.3,18.3,1200,14.0050405856362,14.1108721265856,12.9114479958258,12.9114479958258,1700.81620644714,0.0,1.0
2003-11-13,21.3,21.5,19.55,19.65,20160,15.0280788148137,15.1691875360795,13.7933775037374,13.8639318643703,28573.7122683119,0.0,1.0
2003-11-14,21.0,21.0,20.81,21.0,1040,14.8164157329149,14.8164157329149,14.6823624477123,14.8164157329149,1474.04071225419,0.0,1.0
2003-11-17,20.5,20.5,20.5,20.5,160,14.4636439297502,14.4636439297502,14.4636439297502,14.4636439297502,226.775494192953,0.0,1.0
2003-11-18,20.25,20.4,20.25,20.4,160,14.2872580281679,14.3930895691173,14.2872580281679,14.3930895691173,226.775494192952,0.0,1.0
2003-11-19,20.5,20.5,20.4,20.4,160,14.4636439297502,14.4636439297502,14.3930895691173,14.3930895691173,226.775494192953,0.0,1.0
2003-11-20,20.5,20.5,20.5,20.5,0,14.4636439297502,14.4636439297502,14.4636439297502,14.4636439297502,0,0.0,1.0
2003-11-21,19.75,19.75,19.75,19.75,160,13.9344862250033,13.9344862250033,13.9344862250033,13.9344862250033,226.775494192952,0.0,1.0
2003-11-24,19.75,19.75,19.75,19.75,0,13.9344862250033,13.9344862250033,13.9344862250033,13.9344862250033,0,0.0,1.0
2003-11-25,19.75,19.75,19.75,19.75,400,13.9344862250033,13.9344862250033,13.9344862250033,13.9344862250033,566.938735482379,0.0,1.0
2003-11-26,19.75,19.75,19.75,19.75,0,13.9344862250033,13.9344862250033,13.9344862250033,13.9344862250033,0,0.0,1.0
2003-11-28,19.75,19.75,19.75,19.75,0,13.9344862250033,13.9344862250033,13.9344862250033,13.9344862250033,0,0.0,1.0
2003-12-01,19.531,19.531,19.531,19.531,160,13.7799721752172,13.7799721752172,13.7799721752172,13.7799721752172,226.775494192951,0.0,1.0
2003-12-02,20.55,20.55,19.68,19.68,1360,14.4989211100667,14.4989211100667,13.8850981725602,13.8850981725602,1927.59170064009,0.0,1.0
2003-12-03,21.15,21.15,19.77,20.4,1200,14.9222472738643,14.9222472738643,13.9485970971299,14.3930895691173,1700.81620644714,0.0,1.0
2003-12-04,21.0,21.0,20.56,21.0,400,14.8164157329149,14.8164157329149,14.50597654613,14.8164157329149,566.938735482379,0.0,1.0
2003-12-05,21.27,21.27,20.1,20.55,400,15.0069125066238,15.0069125066238,14.1814264872185,14.4989211100667,566.938735482379,0.0,1.0
2003-12-08,21.0,21.26,20.85,21.26,560,14.8164157329149,14.9998570705605,14.7105841919655,14.9998570705605,793.714229675331,0.0,1.0
2003-12-09,18.6,21.27,18.6,21.27,5040,13.1231110777246,15.0069125066238,13.1231110777246,15.0069125066238,7143.42806707799,0.0,1.0
2003-12-10,21.2,21.2,18.9,18.9,1360,14.9575244541807,14.9575244541807,13.3347741596234,13.3347741596234,1927.5917006401,0.0,1.0
2003-12-11,21.0,21.0,19.45,20.55,960,14.8164157329149,14.8164157329149,13.7228231431045,14.4989211100667,1360.65296515771,0.0,1.0
2003-12-12,19.25,19.25,18.9,19.15,1280,13.5817144218386,13.5817144218386,13.3347741596234,13.5111600612057,1814.20395354362,0.0,1.0
2003-12-15,19.34,21.15,19.09,21.15,3680,13.6452133464083,14.9222472738643,13.468827444826,14.9222472738643,5215.83636643789,0.0,1.0
2003-12-16,19.25,19.252,19.25,19.252,240,13.5817144218386,13.5831255090513,13.5817144218386,13.5831255090513,340.163241289429,0.0,1.0
2003-12-17,19.15,19.15,19.15,19.15,80,13.5111600612057,13.5111600612057,13.5111600612057,13.5111600612057,113.387747096476,0.0,1.0
2003-12-18,20.18,20.4,19.21,20.4,640,14.2378699757249,14.3930895691173,13.5534926775855,14.3930895691173,907.101976771806,0.0,1.0
2003-12-19,20.2,20.2,20.2,20.2,160,14.2519808478515,14.2519808478515,14.2519808478515,14.2519808478515,226.775494192951,0.0,1.0
2003-12-22,20.2,20.2,20.2,20.2,0,14.2519808478515,14.2519808478515,14.2519808478515,14.2519808478515,0,0.0,1.0
2003-12-23,20.4,21.0,20.4,21.0,400,14.3930895691173,14.8164157329149,14.3930895691173,14.8164157329149,566.93873548238,0.0,1.0
2003-12-24,20.4,20.4,20.4,20.4,0,14.3930895691173,14.3930895691173,14.3930895691173,14.3930895691173,0,0.0,1.0
2003-12-26,20.4,20.4,20.4,20.4,0,14.3930895691173,14.3930895691173,14.3930895691173,14.3930895691173,0,0.0,1.0
2003-12-29,20.0,20.5,20.0,20.5,560,14.1620240380445,14.5160746389956,14.1620240380445,14.5160746389956,790.847407821976,0.0725,1.0
2003-12-30,20.0,20.0,20.0,20.0,0,14.1620240380445,14.1620240380445,14.1620240380445,14.1620240380445,0,0.0,1.0
2003-12-31,20.2,20.2,20.2,20.2,80,14.3036442784249,14.3036442784249,14.3036442784249,14.3036442784249,112.978201117425,0.0,1.0
2004-01-02,20.2,20.2,20.2,20.2,0,14.3036442784249,14.3036442784249,14.3036442784249,14.3036442784249,0,0.0,1.0
2004-01-05,19.75,20.5,19.75,20.33,1840,13.9849987375689,14.5160746389956,13.9849987375689,14.3956974346722,2598.49862570078,0.0,1.0
2004-01-06,19.75,20.0,19.75,20.0,800,13.9849987375689,14.1620240380445,13.9849987375689,14.1620240380445,1129.78201117425,0.0,1.0
2004-01-07,19.929,19.929,19.8,19.8,400,14.1117488527094,14.1117488527094,14.020403797664,14.020403797664,564.891005587127,0.0,1.0
2004-01-08,19.93,19.93,19.93,19.93,0,14.1124569539113,14.1124569539113,14.1124569539113,14.1124569539113,0,0.0,1.0
2004-01-09,20.489,20.75,20.0,20.0,5280,14.5082855257747,14.6930999394711,14.1620240380445,14.1620240380445,7456.56127375005,0.0,1.0
2004-01-12,20.73,20.73,20.73,20.73,240,14.6789379154331,14.6789379154331,14.6789379154331,14.6789379154331,338.934603352276,0.0,1.0
2004-01-13,19.771,19.81,19.771,19.81,240,13.9998688628089,14.027484809683,13.9998688628089,14.027484809683,338.934603352275,0.0,1.0
2004-01-14,19.77,19.77,19.77,19.77,0,13.999160761607,13.999160761607,13.999160761607,13.999160761607,0,0.0,1.0
2004-01-15,20.53,20.78,20.53,20.69,480,14.5373176750526,14.7143429755282,14.5373176750526,14.650613867357,677.869206704554,0.0,1.0
2004-01-16,19.84,21.17,19.79,21.17,400,14.0487278457401,14.9905024442701,14.013322785645,14.9905024442701,564.891005587127,0.0,1.0
2004-01-20,20.17,21.2,20.17,21.2,2800,14.2824012423678,15.0117454803271,14.2824012423678,15.0117454803271,3954.2370391099,0.0,1.0
2004-01-21,19.75,19.78,19.75,19.78,160,13.9849987375689,14.006241773626,13.9849987375689,14.006241773626,225.956402234851,0.0,1.0
2004-01-22,19.75,19.75,19.75,19.75,0,13.9849987375689,13.9849987375689,13.9849987375689,13.9849987375689,0,0.0,1.0
2004-01-23,20.4946,20.4946,20.4946,20.4946,160,14.5122508925053,14.5122508925053,14.5122508925053,14.5122508925053,225.956402234851,0.0,1.0
2004-01-26,19.87,20.0,19.87,20.0,400,14.0699708817972,14.1620240380445,14.0699708817972,14.1620240380445,564.891005587126,0.0,1.0
2004-01-27,20.07,20.07,19.87,19.87,160,14.2115911221776,14.2115911221776,14.0699708817972,14.0699708817972,225.956402234851,0.0,1.0
2004-01-28,20.07,20.07,20.07,20.07,0,14.2115911221776,14.2115911221776,14.2115911221776,14.2115911221776,0,0.0,1.0
2004-01-29,20.25,20.25,20.12,20.12,240,14.33904933852,14.33904933852,14.2469961822727,14.2469961822727,338.934603352277,0.0,1.0
2004-01-30,20.25,20.25,20.25,20.25,0,14.33904933852,14.33904933852,14.33904933852,14.33904933852,0,0.0,1.0
2004-02-02,20.25,20.25,20.25,20.25,0,14.33904933852,14.33904933852,14.33904933852,14.33904933852,0,0.0,1.0
2004-02-03,20.12,20.12,20.12,20.12,80,14.2469961822727,14.2469961822727,14.2469961822727,14.2469961822727,112.978201117426,0.0,1.0
2004-02-04,20.12,20.12,20.12,20.12,0,14.2469961822727,14.2469961822727,14.2469961822727,14.2469961822727,0,0.0,1.0
2004-02-05,20.0,20.0,20.0,20.0,80,14.1620240380445,14.1620240380445,14.1620240380445,14.1620240380445,112.978201117425,0.0,1.0
2004-02-06,21.77,22.0,20.25,20.25,2000,15.4153631654114,15.5782264418489,14.33904933852,14.33904933852,2824.45502793563,0.0,1.0
2004-02-09,19.85,21.1,19.85,21.1,1600,14.0558088577591,14.9409353601369,14.0558088577591,14.9409353601369,2259.56402234851,0.0,1.0
2004-02-10,20.69,20.69,19.9,19.9,160,14.650613867357,14.650613867357,14.0912139178542,14.0912139178542,225.956402234851,0.0,1.0
2004-02-11,21.06,21.06,20.0,20.0,1680,14.9126113120608,14.9126113120608,14.1620240380445,14.1620240380445,2372.54222346594,0.0,1.0
2004-02-12,20.15,20.15,20.15,20.15,960,14.2682392183298,14.2682392183298,14.2682392183298,14.2682392183298,1355.7384134091,0.0,1.0
2004-02-13,20.15,20.16,20.15,20.15,640,14.2682392183298,14.2753202303488,14.2682392183298,14.2682392183298,903.825608939403,0.0,1.0
2004-02-17,21.1,21.1,21.1,21.1,400,14.9409353601369,14.9409353601369,14.9409353601369,14.9409353601369,564.891005587127,0.0,1.0
2004-02-18,20.25,20.28,20.25,20.28,960,14.33904933852,14.3602923745771,14.33904933852,14.3602923745771,1355.73841340911,0.0,1.0
2004-02-19,20.25,20.25,20.25,20.25,0,14.33904933852,14.33904933852,14.33904933852,14.33904933852,0,0.0,1.0
2004-02-20,20.25,20.25,20.25,20.25,0,14.33904933852,14.33904933852,14.33904933852,14.33904933852,0,0.0,1.0
2004-02-23,20.3,21.0,20.3,21.0,800,14.3744543986151,14.8701252399467,14.3744543986151,14.8701252399467,1129.78201117426,0.0,1.0
2004-02-24,20.25,21.9,20.25,21.5,2160,14.33904933852,15.5074163216587,14.33904933852,15.2241758408978,3050.41143017049,0.0,1.0
2004-02-25,20.75,20.75,20.27,20.27,2640,14.6930999394711,14.6930999394711,14.3532113625581,14.3532113625581,3728.28063687505,0.0,1.0
2004-02-26,20.82,21.0,20.82,21.0,400,14.7426670236043,14.8701252399467,14.7426670236043,14.8701252399467,564.891005587126,0.0,1.0
2004-02-27,21.0,21.0,21.0,21.0,480,14.8701252399467,14.8701252399467,14.8701252399467,14.8701252399467,677.869206704552,0.0,1.0
2004-03-01,21.0,21.0,21.0,21.0,0,14.8701252399467,14.8701252399467,14.8701252399467,14.8701252399467,0,0.0,1.0
2004-03-02,21.0,21.0,21.0,21.0,0,14.8701252399467,14.8701252399467,14.8701252399467,14.8701252399467,0,0.0,1.0
2004-03-03,20.5,20.5,20.5,20.5,160,14.5160746389956,14.5160746389956,14.5160746389956,14.5160746389956,225.95640223485,0.0,1.0
2004-03-04,20.5,20.5,20.5,20.5,0,14.5160746389956,14.5160746389956,14.5160746389956,14.5160746389956,0,0.0,1.0
2004-03-05,20.999,20.999,20.999,20.999,160,14.8694171387448,14.8694171387448,14.8694171387448,14.8694171387448,225.95640223485,0.0,1.0
2004-03-08,21.7,21.7,21.7,21.7,240,15.3657960812782,15.3657960812782,15.3657960812782,15.3657960812782,338.934603352277,0.0,1.0
2004-03-09,21.7,21.7,21.7,21.7,0,15.3657960812782,15.3657960812782,15.3657960812782,15.3657960812782,0,0.0,1.0
2004-03-10,21.7,21.7,21.7,21.7,0,15.3657960812782,15.3657960812782,15.3657960812782,15.3657960812782,0,0.0,1.0
2004-03-11,21.0,21.5,20.3,21.5,2160,14.8701252399467,15.2241758408978,14.3744543986151,15.2241758408978,3050.41143017048,0.0,1.0
2004-03-12,21.4,21.4,21.0,21.0,1680,15.1533657207076,15.1533657207076,14.8701252399467,14.8701252399467,2372.54222346593,0.0,1.0
2004-03-15,21.4,21.4,21.4,21.4,0,15.1533657207076,15.1533657207076,15.1533657207076,15.1533657207076,0,0.0,1.0
2004-03-16,21.0,21.0,21.0,21.0,560,14.8701252399467,14.8701252399467,14.8701252399467,14.8701252399467,790.847407821977,0.0,1.0
2004-03-17,21.0,21.0,21.0,21.0,0,14.8701252399467,14.8701252399467,14.8701252399467,14.8701252399467,0,0.0,1.0
2004-03-18,21.5,21.5,21.498,21.498,160,15.2241758408978,15.2241758408978,15.222759638494,15.222759638494,225.956402234851,0.0,1.0
2004-03-19,21.41,21.7,21.41,21.5,800,15.1604467327266,15.3657960812782,15.1604467327266,15.2241758408978,1129.78201117425,0.0,1.0
2004-03-22,21.41,21.41,21.41,21.41,0,15.1604467327266,15.1604467327266,15.1604467327266,15.1604467327266,0,0.0,1.0
2004-03-23,21.41,21.41,21.41,21.41,0,15.1604467327266,15.1604467327266,15.1604467327266,15.1604467327266,0,0.0,1.0
2004-03-24,21.41,21.41,21.41,21.41,0,15.1604467327266,15.1604467327266,15.1604467327266,15.1604467327266,0,0.0,1.0
2004-03-25,21.03,21.7,21.03,21.7,800,14.8913682760038,15.3657960812782,14.8913682760038,15.3657960812782,1129.78201117425,0.0,1.0
2004-03-26,21.59,21.75,21.59,21.75,240,15.287904949069,15.4012011413734,15.287904949069,15.4012011413734,338.934603352276,0.0,1.0
2004-03-29,21.28,21.85,21.28,21.85,480,15.121501166622,15.5265413764422,15.121501166622,15.5265413764422,675.488490689433,0.075,1.0
2004-03-30,21.24,21.24,21.24,21.24,80,15.0930772922486,15.0930772922486,15.0930772922486,15.0930772922486,112.581415114906,0.0,1.0
2004-03-31,21.5,21.5,21.5,21.5,80,15.2778324756754,15.2778324756754,15.2778324756754,15.2778324756754,112.581415114906,0.0,1.0
2004-04-01,22.0,22.0,21.25,21.98,1440,15.6331309053423,15.6331309053423,15.100183260842,15.6189189681556,2026.4654720683,0.0,1.0
2004-04-02,22.0,22.0,22.0,22.0,0,15.6331309053423,15.6331309053423,15.6331309053423,15.6331309053423,0,0.0,1.0
2004-04-05,21.25,21.25,21.23,21.23,400,15.100183260842,15.100183260842,15.0859713236553,15.0859713236553,562.907075574527,0.0,1.0
2004-04-06,21.9,21.9,21.9,21.9,160,15.5620712194089,15.5620712194089,15.5620712194089,15.5620712194089,225.162830229811,0.0,1.0
2004-04-07,21.5,22.0,21.5,22.0,1440,15.2778324756754,15.6331309053423,15.2778324756754,15.6331309053423,2026.4654720683,0.0,1.0
2004-04-08,21.68,21.68,21.0,21.0,2080,15.4057399103555,15.4057399103555,14.9225340460085,14.9225340460085,2927.11679298754,0.0,1.0
2004-04-12,21.71,22.0,21.71,22.0,2080,15.4270578161355,15.6331309053423,15.4270578161355,15.6331309053423,2927.11679298755,0.0,1.0
2004-04-13,22.0,22.0,21.2,21.23,800,15.6331309053423,15.6331309053423,15.0646534178753,15.0859713236553,1125.81415114905,0.0,1.0
2004-04-14,22.45,22.45,22.25,22.37,400,15.9528994920425,15.9528994920425,15.8107801201757,15.8960517432958,562.907075574527,0.0,1.0
2004-04-15,21.14,22.25,21.14,21.87,1680,15.0220176063153,15.8107801201757,15.0220176063153,15.5407533136289,2364.20971741301,0.0,1.0
2004-04-16,22.02,22.25,21.5,22.25,880,15.6473428425289,15.8107801201757,15.2778324756754,15.8107801201757,1238.39556626397,0.0,1.0
2004-04-19,22.24,22.24,22.24,22.24,240,15.8036741515824,15.8036741515824,15.8036741515824,15.8036741515824,337.744245344716,0.0,1.0
2004-04-20,22.4,22.4,22.4,22.4,240,15.9173696490758,15.9173696490758,15.9173696490758,15.9173696490758,337.744245344716,0.0,1.0
2004-04-21,21.58,21.58,21.42,21.42,160,15.3346802244221,15.3346802244221,15.2209847269287,15.2209847269287,225.162830229811,0.0,1.0
2004-04-22,21.36,21.36,21.36,21.36,160,15.1783489153687,15.1783489153687,15.1783489153687,15.1783489153687,225.162830229811,0.0,1.0
2004-04-23,21.36,21.36,21.36,21.36,0,15.1783489153687,15.1783489153687,15.1783489153687,15.1783489153687,0,0.0,1.0
2004-04-26,21.36,22.4,21.36,22.4,240,15.1783489153687,15.9173696490758,15.1783489153687,15.9173696490758,337.744245344717,0.0,1.0
2004-04-27,22.55,22.55,22.55,22.55,240,16.0239591779758,16.0239591779758,16.0239591779758,16.0239591779758,337.744245344718,0.0,1.0
2004-04-28,22.55,22.55,22.55,22.55,0,16.0239591779758,16.0239591779758,16.0239591779758,16.0239591779758,0,0.0,1.0
2004-04-29,22.056,22.7,22.056,22.7,240,15.672924329465,16.1305487068759,15.672924329465,16.1305487068759,337.744245344716,0.0,1.0
2004-04-30,22.06,22.06,22.06,22.06,0,15.6757667169023,15.6757667169023,15.6757667169023,15.6757667169023,0,0.0,1.0
2004-05-03,22.06,22.06,22.06,22.06,0,15.6757667169023,15.6757667169023,15.6757667169023,15.6757667169023,0,0.0,1.0
2004-05-04,22.06,22.06,22.06,22.06,0,15.6757667169023,15.6757667169023,15.6757667169023,15.6757667169023,0,0.0,1.0
2004-05-05,20.83,21.4,20.6,20.7,1440,14.8017325799218,15.206772789742,14.638295302275,14.7093549882084,2026.4654720683,0.0,1.0
2004-05-06,21.92,21.92,20.9,20.9,560,15.5762831565956,15.5762831565956,14.8514743600752,14.8514743600752,788.069905804339,0.0,1.0
2004-05-07,21.74,21.74,20.8,20.8,560,15.4483757219155,15.4483757219155,14.7804146741418,14.7804146741418,788.06990580434,0.0,1.0
2004-05-10,21.74,21.74,21.74,21.74,0,15.4483757219155,15.4483757219155,15.4483757219155,15.4483757219155,0,0.0,1.0
2004-05-11,22.02,22.02,22.0,22.0,2080,15.6473428425289,15.6473428425289,15.6331309053423,15.6331309053423,2927.11679298756,0.0,1.0
2004-05-12,21.35,21.52,20.8,20.8,1040,15.1712429467753,15.2920444128621,14.7804146741418,14.7804146741418,1463.55839649378,0.0,1.0
2004-05-13,21.45,21.45,21.45,21.45,80,15.2423026327087,15.2423026327087,15.2423026327087,15.2423026327087,112.581415114906,0.0,1.0
2004-05-14,21.95,22.25,21.95,22.25,560,15.5976010623756,15.8107801201757,15.5976010623756,15.8107801201757,788.069905804339,0.0,1.0
2004-05-17,21.2,21.95,21.15,21.95,560,15.0646534178753,15.5976010623756,15.0291235749086,15.5976010623756,788.069905804339,0.0,1.0
2004-05-18,22.0,22.0,21.84,21.99,480,15.6331309053423,15.6331309053423,15.5194354078489,15.6260249367489,675.488490689433,0.0,1.0
2004-05-19,21.99,21.99,21.99,21.99,480,15.6260249367489,15.6260249367489,15.6260249367489,15.6260249367489,675.488490689436,0.0,1.0
2004-05-20,21.99,21.99,21.99,21.99,0,15.6260249367489,15.6260249367489,15.6260249367489,15.6260249367489,0,0.0,1.0
2004-05-21,21.25,21.9,21.02,21.9,1280,15.100183260842,15.5620712194089,14.9367459831952,15.5620712194089,1801.30264183849,0.0,1.0
2004-05-24,21.25,21.25,21.25,21.25,0,15.100183260842,15.100183260842,15.100183260842,15.100183260842,0,0.0,1.0
2004-05-25,21.25,21.25,21.25,21.25,240,15.100183260842,15.100183260842,15.100183260842,15.100183260842,337.744245344716,0.0,1.0
2004-05-26,21.25,21.25,21.25,21.25,0,15.100183260842,15.100183260842,15.100183260842,15.100183260842,0,0.0,1.0
2004-05-27,21.25,21.25,21.25,21.25,1200,15.100183260842,15.100183260842,15.100183260842,15.100183260842,1688.72122672358,0.0,1.0
2004-05-28,21.49,21.49,21.47,21.47,240,15.2707265070821,15.2707265070821,15.2565145698954,15.2565145698954,337.744245344716,0.0,1.0
2004-06-01,21.25,21.25,21.25,21.25,640,15.100183260842,15.100183260842,15.100183260842,15.100183260842,900.651320919244,0.0,1.0
2004-06-02,21.25,21.75,21.25,21.5,1280,15.100183260842,15.4554816905088,15.100183260842,15.2778324756754,1801.30264183849,0.0,1.0
2004-06-03,21.45,21.5,21.45,21.5,160,15.2423026327087,15.2778324756754,15.2423026327087,15.2778324756754,225.162830229812,0.0,1.0
2004-06-04,21.31,21.31,21.31,21.31,640,15.142819072402,15.142819072402,15.142819072402,15.142819072402,900.651320919245,0.0,1.0
2004-06-07,21.31,21.31,21.31,21.31,0,15.142819072402,15.142819072402,15.142819072402,15.142819072402,0,0.0,1.0
2004-06-08,21.45,21.45,21.45,21.45,2960,15.2423026327087,15.2423026327087,15.2423026327087,15.2423026327087,4165.51235925152,0.0,1.0
2004-06-09,21.26,21.26,21.26,21.26,160,15.1072892294353,15.1072892294353,15.1072892294353,15.1072892294353,225.162830229812,0.0,1.0
2004-06-10,21.26,21.26,21.26,21.26,0,15.1072892294353,15.1072892294353,15.1072892294353,15.1072892294353,0,0.0,1.0
2004-06-14,21.5,21.5,21.5,21.5,160,15.2778324756754,15.2778324756754,15.2778324756754,15.2778324756754,225.162830229811,0.0,1.0
2004-06-15,21.35,22.25,21.35,22.25,1440,15.1712429467753,15.8107801201757,15.1712429467753,15.8107801201757,2026.46547206831,0.0,1.0
2004-06-16,21.35,21.35,21.35,21.35,0,15.1712429467753,15.1712429467753,15.1712429467753,15.1712429467753,0,0.0,1.0
2004-06-17,22.26,22.26,22.25,22.25,400,15.817886088769,15.817886088769,15.8107801201757,15.8107801201757,562.90707557453,0.0,1.0
2004-06-18,22.43,22.43,22.43,22.43,80,15.9386875548558,15.9386875548558,15.9386875548558,15.9386875548558,112.581415114906,0.0,1.0
2004-06-21,22.89,22.89,21.5,21.5,1040,16.2655621101493,16.2655621101493,15.2778324756754,15.2778324756754,1463.55839649377,0.0,1.0
2004-06-22,22.54,22.65,22.54,22.65,160,16.0168532093825,16.0950188639092,16.0168532093825,16.0950188639092,225.162830229811,0.0,1.0
2004-06-23,22.25,22.25,22.25,22.25,400,15.8107801201757,15.8107801201757,15.8107801201757,15.8107801201757,562.907075574529,0.0,1.0
2004-06-24,22.25,22.25,22.25,22.25,0,15.8107801201757,15.8107801201757,15.8107801201757,15.8107801201757,0,0.0,1.0
2004-06-25,22.1,22.1,21.54,22.07,400,15.7041905912756,15.7041905912756,15.3062563500488,15.6828726854956,562.90707557453,0.0,1.0
2004-06-28,22.16,22.16,22.16,22.16,560,15.801897659434,15.801897659434,15.801897659434,15.801897659434,785.323400230431,0.0775,1.0
2004-06-29,22.16,22.16,22.16,22.16,0,15.801897659434,15.801897659434,15.801897659434,15.801897659434,0,0.0,1.0
2004-06-30,22.16,22.16,22.16,22.16,160,15.801897659434,15.801897659434,15.801897659434,15.801897659434,224.378114351552,0.0,1.0
2004-07-01,22.16,22.16,22.16,22.16,0,15.801897659434,15.801897659434,15.801897659434,15.801897659434,0,0.0,1.0
2004-07-02,22.12,22.16,22.12,22.16,1760,15.7733743784603,15.801897659434,15.7733743784603,15.801897659434,2468.15925786707,0.0,1.0
2004-07-06,22.16,22.9,22.12,22.9,480,15.801897659434,16.3295783574476,15.7733743784603,16.3295783574476,673.134343054655,0.0,1.0
2004-07-07,22.16,22.16,22.16,22.16,0,15.801897659434,15.801897659434,15.801897659434,15.801897659434,0,0.0,1.0
2004-07-08,22.16,22.16,22.16,22.16,0,15.801897659434,15.801897659434,15.801897659434,15.801897659434,0,0.0,1.0
2004-07-09,22.1,22.1,22.1,22.1,960,15.7591127379735,15.7591127379735,15.7591127379735,15.7591127379735,1346.26868610931,0.0,1.0
2004-07-12,22.16,22.16,22.12,22.16,2000,15.801897659434,15.801897659434,15.7733743784603,15.801897659434,2804.7264293944,0.0,1.0
2004-07-13,22.85,22.89,22.01,22.89,2640,16.2939242562305,16.3224475372042,15.6949353557826,16.3224475372042,3702.23888680059,0.0,1.0
2004-07-14,22.1,22.1,22.1,22.1,160,15.7591127379735,15.7591127379735,15.7591127379735,15.7591127379735,224.378114351551,0.0,1.0
2004-07-15,22.1,22.1,22.1,22.1,0,15.7591127379735,15.7591127379735,15.7591127379735,15.7591127379735,0,0.0,1.0
2004-07-16,22.1,22.1,22.1,22.1,0,15.7591127379735,15.7591127379735,15.7591127379735,15.7591127379735,0,0.0,1.0
2004-07-19,22.1,22.1,22.1,22.1,0,15.7591127379735,15.7591127379735,15.7591127379735,15.7591127379735,0,0.0,1.0
2004-07-20,22.0,22.25,22.0,22.25,1040,15.6878045355392,15.8660750416249,15.6878045355392,15.8660750416249,1458.45774328508,0.0,1.0
2004-07-21,22.0,22.03,22.0,22.03,1040,15.6878045355392,15.7091969962695,15.6878045355392,15.7091969962695,1458.45774328508,0.0,1.0
2004-07-22,22.0,22.0,22.0,22.0,0,15.6878045355392,15.6878045355392,15.6878045355392,15.6878045355392,0,0.0,1.0
2004-07-23,22.01,22.05,22.01,22.05,1040,15.6949353557826,15.7234586367563,15.6949353557826,15.7234586367563,1458.45774328509,0.0,1.0
2004-07-26,22.68,22.89,22.5,22.5,640,16.1727003120922,16.3224475372042,16.0443455477106,16.0443455477106,897.512457406207,0.0,1.0
2004-07-27,22.68,22.68,22.68,22.68,0,16.1727003120922,16.1727003120922,16.1727003120922,16.1727003120922,0,0.0,1.0
2004-07-28,22.99,22.99,22.7,22.7,1680,16.3937557396385,16.3937557396385,16.1869619525791,16.1869619525791,2355.97020069128,0.0,1.0
2004-07-29,22.77,23.09,22.75,23.0,480,16.2368776942831,16.4650639420727,16.2226160537962,16.4008865598819,673.134343054653,0.0,1.0
2004-07-30,22.77,22.77,22.77,22.77,0,16.2368776942831,16.2368776942831,16.2368776942831,16.2368776942831,0,0.0,1.0
2004-08-02,22.77,22.77,22.77,22.77,0,16.2368776942831,16.2368776942831,16.2368776942831,16.2368776942831,0,0.0,1.0
2004-08-03,22.77,22.77,22.77,22.77,0,16.2368776942831,16.2368776942831,16.2368776942831,16.2368776942831,0,0.0,1.0
2004-08-04,22.77,22.77,22.77,22.77,0,16.2368776942831,16.2368776942831,16.2368776942831,16.2368776942831,0,0.0,1.0
2004-08-05,22.77,22.77,22.77,22.77,0,16.2368776942831,16.2368776942831,16.2368776942831,16.2368776942831,0,0.0,1.0
2004-08-06,23.23,23.23,22.79,22.79,560,16.5648954254807,16.5648954254807,16.2511393347699,16.2511393347699,785.32340023043,0.0,1.0
2004-08-09,23.23,23.23,23.23,23.23,0,16.5648954254807,16.5648954254807,16.5648954254807,16.5648954254807,0,0.0,1.0
2004-08-10,23.23,23.23,23.23,23.23,0,16.5648954254807,16.5648954254807,16.5648954254807,16.5648954254807,0,0.0,1.0
2004-08-11,23.18,23.23,23.18,23.23,160,16.5292413242636,16.5648954254807,16.5292413242636,16.5648954254807,224.378114351551,0.0,1.0
2004-08-12,23.18,23.18,23.18,23.18,0,16.5292413242636,16.5292413242636,16.5292413242636,16.5292413242636,0,0.0,1.0
2004-08-13,23.18,23.18,23.18,23.18,0,16.5292413242636,16.5292413242636,16.5292413242636,16.5292413242636,0,0.0,1.0
2004-08-16,23.18,23.18,23.18,23.18,0,16.5292413242636,16.5292413242636,16.5292413242636,16.5292413242636,0,0.0,1.0
2004-08-17,22.75,23.05,22.75,23.01,800,16.2226160537962,16.436540661099,16.2226160537962,16.4080173801253,1121.89057175776,0.0,1.0
2004-08-18,22.75,22.75,22.75,22.75,0,16.2226160537962,16.2226160537962,16.2226160537962,16.2226160537962,0,0.0,1.0
2004-08-19,22.75,22.75,22.75,22.75,0,16.2226160537962,16.2226160537962,16.2226160537962,16.2226160537962,0,0.0,1.0
2004-08-20,22.75,22.75,22.75,22.75,0,16.2226160537962,16.2226160537962,16.2226160537962,16.2226160537962,0,0.0,1.0
2004-08-23,22.75,22.75,22.75,22.75,0,16.2226160537962,16.2226160537962,16.2226160537962,16.2226160537962,0,0.0,1.0
2004-08-24,23.28,23.72,23.28,23.72,400,16.6005495266979,16.9143056174086,16.6005495266979,16.9143056174086,560.945285878876,0.0,1.0
2004-08-25,23.1,23.18,22.96,23.13,1760,16.4721947623162,16.5292413242636,16.3723632789082,16.4935872230464,2468.15925786706,0.0,1.0
2004-08-26,23.1,23.1,23.1,23.1,0,16.4721947623162,16.4721947623162,16.4721947623162,16.4721947623162,0,0.0,1.0
2004-08-27,23.01,23.01,23.01,23.01,240,16.4080173801253,16.4080173801253,16.4080173801253,16.4080173801253,336.567171527327,0.0,1.0
2004-08-30,23.25,23.25,23.1,23.1,1680,16.5791570659676,16.5791570659676,16.4721947623162,16.4721947623162,2355.97020069128,0.0,1.0
2004-08-31,23.85,23.85,23.66,23.66,480,17.0070062805732,17.0070062805732,16.8715206959481,16.8715206959481,673.134343054653,0.0,1.0
2004-09-01,23.55,23.85,23.5,23.5,480,16.7930816732704,17.0070062805732,16.7574275720532,16.7574275720532,673.134343054653,0.0,1.0
2004-09-02,23.5,23.85,23.5,23.5,640,16.7574275720532,17.0070062805732,16.7574275720532,16.7574275720532,897.512457406207,0.0,1.0
2004-09-03,23.5,23.5,23.5,23.5,0,16.7574275720532,16.7574275720532,16.7574275720532,16.7574275720532,0,0.0,1.0
2004-09-07,24.36,24.75,24.0,24.0,640,17.370678112988,17.6487801024816,17.1139685842246,17.1139685842246,897.512457406203,0.0,1.0
2004-09-08,24.78,24.78,24.69,24.74,400,17.6701725632119,17.6701725632119,17.605995181021,17.6416492822382,560.945285878878,0.0,1.0
2004-09-09,25.44,25.44,24.77,24.85,1040,18.1408066992781,18.1408066992781,17.6630417429685,17.7200883049159,1458.45774328508,0.0,1.0
2004-09-10,24.25,25.2,23.85,24.19,6880,17.2922390903103,17.9696670134358,17.0070062805732,17.2494541688497,9648.25891711668,0.0,1.0
2004-09-13,24.25,24.25,24.25,24.25,0,17.2922390903103,17.2922390903103,17.2922390903103,17.2922390903103,0,0.0,1.0
2004-09-14,24.5,24.69,24.5,24.69,240,17.4705095963959,17.605995181021,17.4705095963959,17.605995181021,336.567171527328,0.0,1.0
2004-09-15,24.0,24.01,24.0,24.01,240,17.1139685842246,17.121099404468,17.1139685842246,17.121099404468,336.567171527327,0.0,1.0
2004-09-16,24.35,24.46,24.35,24.46,400,17.3635472927445,17.4419863154222,17.3635472927445,17.4419863154222,560.945285878879,0.0,1.0
2004-09-17,24.5,24.5,24.5,24.5,240,17.4705095963959,17.4705095963959,17.4705095963959,17.4705095963959,336.567171527328,0.0,1.0
2004-09-20,24.5,24.5,24.5,24.5,0,17.4705095963959,17.4705095963959,17.4705095963959,17.4705095963959,0,0.0,1.0
2004-09-21,24.5,24.5,24.5,24.5,0,17.4705095963959,17.4705095963959,17.4705095963959,17.4705095963959,0,0.0,1.0
2004-09-22,24.5,24.5,24.5,24.5,0,17.4705095963959,17.4705095963959,17.4705095963959,17.4705095963959,0,0.0,1.0
2004-09-23,24.52,24.52,24.52,24.52,240,17.4847712368828,17.4847712368828,17.4847712368828,17.4847712368828,336.567171527327,0.0,1.0
2004-09-24,24.52,24.52,24.52,24.52,0,17.4847712368828,17.4847712368828,17.4847712368828,17.4847712368828,0,0.0,1.0
2004-09-27,24.85,24.85,24.55,24.55,400,17.7200883049159,17.7200883049159,17.5061636976131,17.5061636976131,560.945285878877,0.0,1.0
2004-09-28,24.77,24.77,24.77,24.77,0,17.7200883049159,17.7200883049159,17.7200883049159,17.7200883049159,0,0.08,1.0
2004-09-29,24.77,24.77,24.77,24.77,0,17.7200883049159,17.7200883049159,17.7200883049159,17.7200883049159,0,0.0,1.0
2004-09-30,24.77,24.77,24.77,24.77,0,17.7200883049159,17.7200883049159,17.7200883049159,17.7200883049159,0,0.0,1.0
2004-10-01,25.0,25.0,25.0,25.0,2160,17.8846268721396,17.8846268721396,17.8846268721396,17.8846268721396,3019.35289933951,0.0,1.0
2004-10-04,25.0,25.0,25.0,25.0,0,17.8846268721396,17.8846268721396,17.8846268721396,17.8846268721396,0,0.0,1.0
2004-10-05,25.24,25.25,25.18,25.25,400,18.0563192901121,18.063473140861,18.013396185619,18.063473140861,559.139425803614,0.0,1.0
2004-10-06,24.83,25.09,24.42,25.09,2880,17.763011409409,17.9490115288793,17.4697035287059,17.9490115288793,4025.80386578602,0.0,1.0
2004-10-07,24.5,24.65,24.5,24.65,480,17.5269343346968,17.6342420959296,17.5269343346968,17.6342420959296,670.967310964336,0.0,1.0
2004-10-08,24.5,24.5,24.5,24.5,0,17.5269343346968,17.5269343346968,17.5269343346968,17.5269343346968,0,0.0,1.0
2004-10-11,25.5,25.51,25.5,25.51,880,18.2423194095823,18.2494732603312,18.2423194095823,18.2494732603312,1230.10673676795,0.0,1.0
2004-10-12,25.42,25.83,25.4,25.4,240,18.1850886035915,18.4783964842946,18.1707809020938,18.1707809020938,335.483655482169,0.0,1.0
2004-10-13,25.79,26.5,25.79,26.0,1280,18.4497810812992,18.9577044844679,18.4497810812992,18.6000119470251,1789.24616257156,0.0,1.0
2004-10-14,26.26,26.65,26.01,26.65,640,18.7860120664954,19.0650122457008,18.607165797774,19.0650122457008,894.623081285782,0.0,1.0
2004-10-15,26.16,26.98,26.16,26.65,240,18.7144735590068,19.301089320413,18.7144735590068,19.0650122457008,335.483655482169,0.0,1.0
2004-10-18,26.99,26.99,26.24,26.24,240,19.3082431711619,19.3082431711619,18.7717043649977,18.7717043649977,335.483655482168,0.0,1.0
2004-10-19,27.25,27.25,27.0,27.0,2000,19.4942432906321,19.4942432906321,19.3153970219107,19.3153970219107,2795.69712901807,0.0,1.0
2004-10-20,26.95,26.95,26.03,26.03,400,19.2796277681664,19.2796277681664,18.6214734992717,18.6214734992717,559.139425803615,0.0,1.0
2004-10-21,27.3,27.54,27.25,27.25,480,19.5300125443764,19.7017049623489,19.4942432906321,19.4942432906321,670.967310964337,0.0,1.0
2004-10-22,27.57,27.6,27.54,27.54,880,19.7231665145955,19.7446280668421,19.7017049623489,19.7017049623489,1230.10673676795,0.0,1.0
2004-10-25,27.86,28.0,27.86,28.0,400,19.9306281863123,20.0307820967963,19.9306281863123,20.0307820967963,559.139425803615,0.0,1.0
2004-10-26,27.0,27.0,27.0,27.0,80,19.3153970219107,19.3153970219107,19.3153970219107,19.3153970219107,111.827885160723,0.0,1.0
2004-10-27,29.01,29.01,28.7,28.7,640,20.7533210224307,20.7533210224307,20.5315516492162,20.5315516492162,894.623081285785,0.0,1.0
2004-10-28,28.09,28.84,28.09,28.55,2160,20.095166753536,20.6317055597002,20.095166753536,20.4242438879834,3019.35289933952,0.0,1.0
2004-10-29,28.53,28.53,27.03,27.8,2000,20.4099361864857,20.4099361864857,19.3368585741573,19.8877050818192,2795.69712901807,0.0,1.0
2004-11-01,27.82,28.53,27.5,28.53,4640,19.9020127833169,20.4099361864857,19.6730895593535,20.4099361864857,6486.01733932192,0.0,1.0
2004-11-02,28.84,28.84,28.84,28.84,80,20.6317055597002,20.6317055597002,20.6317055597002,20.6317055597002,111.827885160723,0.0,1.0
2004-11-03,28.0,29.52,28.0,29.35,1440,20.0307820967963,21.1181674106224,20.0307820967963,20.9965519478918,2012.90193289301,0.0,1.0
2004-11-04,29.09,29.09,27.95,28.0,22640,20.8105518284216,20.8105518284216,19.995012843052,20.0307820967963,31647.2915004845,0.0,1.0
2004-11-05,30.85,30.85,29.5,30.25,1360,22.0696295602202,22.0696295602202,21.1038597091247,21.6403985152889,1901.07404773229,0.0,1.0
2004-11-08,30.539,30.54,29.43,29.43,1680,21.8471448019308,21.8478601870057,21.0537827538827,21.0537827538827,2348.38558837518,0.0,1.0
2004-11-09,31.0,31.2,30.02,30.04,2960,22.176937321453,22.3200143364302,21.4758599480652,21.4901676495629,4137.63175094675,0.0,1.0
2004-11-10,30.99,31.75,30.84,30.99,1360,22.1697834707042,22.7134761276172,22.0624757094714,22.1697834707042,1901.07404773229,0.0,1.0
2004-11-11,31.5,31.5,31.11,31.35,6640,22.5346298588958,22.5346298588958,22.2556296796905,22.427322097663,9281.71446834001,0.0,1.0
2004-11-12,31.2,31.2,31.05,31.2,2800,22.3200143364302,22.3200143364302,22.2127065751973,22.3200143364302,3913.97598062529,0.0,1.0
2004-11-15,31.2,31.2,31.2,31.2,0,22.3200143364302,22.3200143364302,22.3200143364302,22.3200143364302,0,0.0,1.0
2004-11-16,30.85,31.0,30.85,31.0,960,22.0696295602202,22.176937321453,22.0696295602202,22.176937321453,1341.93462192867,0.0,1.0
2004-11-17,31.0,31.0,30.0,30.0,960,22.176937321453,22.176937321453,21.4615522465675,21.4615522465675,1341.93462192868,0.0,1.0
2004-11-18,31.0,31.0,30.1,30.1,480,22.176937321453,22.176937321453,21.533090754056,21.533090754056,670.967310964338,0.0,1.0
2004-11-19,31.0,32.0,31.0,31.0,1360,22.176937321453,22.8923223963386,22.176937321453,22.176937321453,1901.07404773229,0.0,1.0
2004-11-22,31.0,31.0,31.0,31.0,160,22.176937321453,22.176937321453,22.176937321453,22.176937321453,223.655770321446,0.0,1.0
2004-11-23,32.17,32.17,32.17,32.17,160,23.0139378590692,23.0139378590692,23.0139378590692,23.0139378590692,223.655770321446,0.0,1.0
2004-11-24,31.7,31.7,31.7,31.7,400,22.677706873873,22.677706873873,22.677706873873,22.677706873873,559.139425803613,0.0,1.0
2004-11-26,31.75,31.75,31.7,31.7,240,22.7134761276172,22.7134761276172,22.677706873873,22.677706873873,335.483655482169,0.0,1.0
2004-11-29,32.15,32.15,32.0,32.0,800,22.9996301575715,22.9996301575715,22.8923223963386,22.8923223963386,1118.27885160723,0.0,1.0
2004-11-30,32.15,32.15,32.15,32.15,0,22.9996301575715,22.9996301575715,22.9996301575715,22.9996301575715,0,0.0,1.0
2004-12-01,30.75,31.52,30.75,31.51,640,21.9980910527317,22.5489375603936,21.9980910527317,22.5417837096447,894.623081285781,0.0,1.0
2004-12-02,30.75,30.75,30.75,30.75,0,21.9980910527317,21.9980910527317,21.9980910527317,21.9980910527317,0,0.0,1.0
2004-12-03,30.11,30.23,30.1,30.1,800,21.5402446048049,21.6260908137912,21.533090754056,21.533090754056,1118.27885160723,0.0,1.0
2004-12-06,31.0,32.23,31.0,32.23,480,22.176937321453,23.0568609635623,22.176937321453,23.0568609635623,670.967310964338,0.0,1.0
2004-12-07,31.0,31.3,30.75,31.0,3440,22.176937321453,22.3915528439187,21.9980910527317,22.176937321453,4808.59906191109,0.0,1.0
2004-12-08,31.59,31.59,30.751,30.751,2640,22.5990145156355,22.5990145156355,21.9988064378065,21.9988064378065,3690.32021030386,0.0,1.0
2004-12-09,31.75,31.75,31.75,31.75,880,22.7134761276172,22.7134761276172,22.7134761276172,22.7134761276172,1230.10673676795,0.0,1.0
2004-12-10,31.999,31.999,31.74,31.74,560,22.8916070112637,22.8916070112637,22.7063222768684,22.7063222768684,782.795196125061,0.0,1.0
2004-12-13,32.0,32.0,32.0,32.0,0,22.8923223963386,22.8923223963386,22.8923223963386,22.8923223963386,0,0.0,1.0
2004-12-14,31.25,31.25,31.25,31.25,160,22.3557835901744,22.3557835901744,22.3557835901744,22.3557835901744,223.655770321446,0.0,1.0
2004-12-15,32.0,32.0,32.0,32.0,80,22.8923223963386,22.8923223963386,22.8923223963386,22.8923223963386,111.827885160723,0.0,1.0
2004-12-16,32.25,32.25,32.25,32.25,960,23.07116866506,23.07116866506,23.07116866506,23.07116866506,1341.93462192868,0.0,1.0
2004-12-17,32.249,32.249,32.249,32.249,240,23.0704532799851,23.0704532799851,23.0704532799851,23.0704532799851,335.483655482169,0.0,1.0
2004-12-20,32.249,32.249,31.02,32.05,560,23.0704532799851,23.0704532799851,22.1912450229508,22.9280916500829,782.795196125061,0.0,1.0
2004-12-21,32.24,32.24,32.24,32.24,480,23.0640148143112,23.0640148143112,23.0640148143112,23.0640148143112,670.967310964336,0.0,1.0
2004-12-22,32.24,32.24,32.24,32.24,0,23.0640148143112,23.0640148143112,23.0640148143112,23.0640148143112,0,0.0,1.0
2004-12-23,31.54,32.629,31.539,32.629,960,22.5632452618913,23.3422996084417,22.5625298768164,23.3422996084417,1341.93462192867,0.0,1.0
2004-12-27,32.95,33.15,32.32,32.459,3600,23.5719382174799,23.7150152324571,23.121245620302,23.2206841457111,5032.25483223254,0.0,1.0
2004-12-28,35.0,35.0,33.0,33.3,7440,25.0384776209954,25.0384776209954,23.6077074712242,23.8223229936899,10399.9933199472,0.0,1.0
2004-12-29,34.55,35.0,34.55,34.959,960,24.7755736059749,25.0982655921598,24.7755736059749,25.0688647667519,1338.73792500211,0.0825,1.0
2004-12-30,34.0,35.0,33.66,35.0,2240,24.3811722895267,25.0982655921598,24.1373605666314,25.0982655921598,3123.72182500493,0.0,1.0
2004-12-31,34.0,34.0,34.0,34.0,0,24.3811722895267,24.3811722895267,24.3811722895267,24.3811722895267,0,0.0,1.0
2005-01-03,33.84,33.84,33.35,33.35,2640,24.2664373611054,24.2664373611054,23.9150616428152,23.9150616428152,3681.52929375581,0.0,1.0
2005-01-04,32.76,33.45,32.76,33.45,1200,23.4919765942616,23.9867709730785,23.4919765942616,23.9867709730785,1673.42240625264,0.0,1.0
2005-01-05,32.85,32.85,32.64,32.75,960,23.5565149914986,23.5565149914986,23.4059253979456,23.4848056612353,1338.73792500211,0.0,1.0
2005-01-06,32.64,32.64,32.64,32.64,2000,23.4059253979456,23.4059253979456,23.4059253979456,23.4059253979456,2789.03734375441,0.0,1.0
2005-01-07,32.65,33.12,32.65,33.0,1200,23.413096330972,23.7501301832095,23.413096330972,23.6640789868936,1673.42240625264,0.0,1.0
2005-01-10,32.1,33.01,32.0,32.65,1760,23.0186950145237,23.6712499199199,22.9469856842604,23.413096330972,2454.35286250388,0.0,1.0
2005-01-11,32.5,32.5,31.66,32.0,1200,23.305532335577,23.305532335577,22.7031739613652,22.9469856842604,1673.42240625264,0.0,1.0
2005-01-12,32.5,32.5,32.5,32.5,80,23.305532335577,23.305532335577,23.305532335577,23.305532335577,111.561493750176,0.0,1.0
2005-01-13,32.5,32.5,32.5,32.5,0,23.305532335577,23.305532335577,23.305532335577,23.305532335577,0,0.0,1.0
2005-01-14,33.15,33.15,33.15,33.15,480,23.7716429822885,23.7716429822885,23.7716429822885,23.7716429822885,669.368962501057,0.0,1.0
2005-01-18,32.08,33.15,32.01,33.14,2160,23.0043531484711,23.7716429822885,22.9541566172868,23.7644720492622,3012.16033125475,0.0,1.0
2005-01-19,32.71,32.71,32.5,32.5,640,23.45612192913,23.45612192913,23.305532335577,23.305532335577,892.491950001407,0.0,1.0
2005-01-20,32.05,33.0,32.0,32.97,3200,22.9828403493921,23.6640789868936,22.9469856842604,23.6425661878146,4462.45975000704,0.0,1.0
2005-01-21,32.071,32.75,32.071,32.75,1360,22.9978993087474,23.4848056612353,22.9978993087474,23.4848056612353,1896.54539375299,0.0,1.0
2005-01-24,32.06,32.979,32.06,32.979,160,22.9900112824184,23.6490200275383,22.9900112824184,23.6490200275383,223.122987500352,0.0,1.0
2005-01-25,32.0,32.05,32.0,32.05,1200,22.9469856842604,22.9828403493921,22.9469856842604,22.9828403493921,1673.42240625264,0.0,1.0
2005-01-26,32.91,32.91,32.91,32.91,80,23.5995405896566,23.5995405896566,23.5995405896566,23.5995405896566,111.561493750176,0.0,1.0
2005-01-27,32.91,32.91,32.91,32.91,0,23.5995405896566,23.5995405896566,23.5995405896566,23.5995405896566,0,0.0,1.0
2005-01-28,32.34,32.5,31.8449,32.0,1200,23.1907974071557,23.305532335577,22.835764513022,22.9469856842604,1673.42240625264,0.0,1.0
2005-01-31,30.51,31.75,30.0,31.75,15360,21.878516663337,22.7677123586021,21.5127990789941,22.7677123586021,21419.8068000339,0.0,1.0
2005-02-01,31.0,31.19,30.53,31.0,9200,22.2298923816273,22.3661401091276,21.8928585293897,22.2298923816273,12829.5717812702,0.0,1.0
2005-02-02,31.0,31.0,31.0,31.0,160,22.2298923816273,22.2298923816273,22.2298923816273,22.2298923816273,223.122987500352,0.0,1.0
2005-02-03,30.05,30.98,30.05,30.76,2560,21.5486537441258,22.2155505155746,21.5486537441258,22.0577899889953,3569.96780000564,0.0,1.0
2005-02-04,30.5,30.5,30.5,30.5,400,21.8713457303107,21.8713457303107,21.8713457303107,21.8713457303107,557.807468750881,0.0,1.0
2005-02-07,30.4,30.5,30.37,30.5,560,21.7996364000474,21.8713457303107,21.7781236009684,21.8713457303107,780.930456251233,0.0,1.0
2005-02-08,31.0,31.0,30.94,30.94,640,22.2298923816273,22.2298923816273,22.1868667834693,22.1868667834693,892.491950001408,0.0,1.0
2005-02-09,31.0,31.174,31.0,31.13,1360,22.2298923816273,22.3546666162855,22.2298923816273,22.3231145109696,1896.54539375299,0.0,1.0
2005-02-10,31.0,31.0,31.0,31.0,0,22.2298923816273,22.2298923816273,22.2298923816273,22.2298923816273,0,0.0,1.0
2005-02-11,31.189,31.189,30.95,30.96,5200,22.3654230158249,22.3654230158249,22.1940377164956,22.201208649522,7251.49709376146,0.0,1.0
2005-02-14,31.19,31.19,31.19,31.19,0,22.3661401091276,22.3661401091276,22.3661401091276,22.3661401091276,0,0.0,1.0
2005-02-15,31.24,31.24,31.011,31.011,400,22.4019947742592,22.4019947742592,22.2377804079563,22.2377804079563,557.807468750882,0.0,1.0
2005-02-16,30.31,31.01,30.31,31.0,2160,21.7350980028104,22.2370633146536,21.7350980028104,22.2298923816273,3012.16033125476,0.0,1.0
2005-02-17,30.31,30.31,30.31,30.31,0,21.7350980028104,21.7350980028104,21.7350980028104,21.7350980028104,0,0.0,1.0
2005-02-18,30.31,30.31,30.31,30.31,0,21.7350980028104,21.7350980028104,21.7350980028104,21.7350980028104,0,0.0,1.0
2005-02-22,30.31,30.31,30.31,30.31,0,21.7350980028104,21.7350980028104,21.7350980028104,21.7350980028104,0,0.0,1.0
2005-02-23,30.4,30.45,30.4,30.45,2000,21.7996364000474,21.8354910651791,21.7996364000474,21.8354910651791,2789.0373437544,0.0,1.0
2005-02-24,30.221,30.221,30.221,30.221,80,21.6712766988761,21.6712766988761,21.6712766988761,21.6712766988761,111.561493750176,0.0,1.0
2005-02-25,30.87,30.89,30.15,30.15,960,22.136670252285,22.1510121183376,21.6203630743891,21.6203630743891,1338.73792500211,0.0,1.0
2005-02-28,30.41,30.41,30.24,30.31,6000,21.8068073330737,21.8068073330737,21.6849014716261,21.7350980028104,8367.11203126322,0.0,1.0
2005-03-01,30.16,30.17,30.15,30.17,6880,21.6275340074155,21.6347049404418,21.6203630743891,21.6347049404418,9594.28846251512,0.0,1.0
2005-03-02,30.2,30.201,30.2,30.2,13840,21.6562177395208,21.6569348328234,21.6562177395208,21.6562177395208,19300.1384187804,0.0,1.0
2005-03-03,30.101,30.138,30.1,30.1,400,21.5852255025601,21.6117579547575,21.5845084092575,21.5845084092575,557.80746875088,0.0,1.0
2005-03-04,30.1,30.1,30.1,30.1,0,21.5845084092575,21.5845084092575,21.5845084092575,21.5845084092575,0,0.0,1.0
2005-03-07,30.27,30.27,30.05,30.051,240,21.7064142707051,21.7064142707051,21.5486537441258,21.5493708374284,334.684481250528,0.0,1.0
2005-03-08,30.27,30.27,30.27,30.27,0,21.7064142707051,21.7064142707051,21.7064142707051,21.7064142707051,0,0.0,1.0
2005-03-09,30.051,30.389,30.051,30.389,240,21.5493708374284,21.7917483737184,21.5493708374284,21.7917483737184,334.684481250529,0.0,1.0
2005-03-10,30.051,30.051,30.051,30.051,0,21.5493708374284,21.5493708374284,21.5493708374284,21.5493708374284,0,0.0,1.0
2005-03-11,30.05,30.05,30.05,30.05,200,21.5486537441258,21.5486537441258,21.5486537441258,21.5486537441258,278.90373437544,0.0,1.0
2005-03-14,30.75,30.95,30.28,30.339,7040,22.050619055969,22.1940377164956,21.7135852037314,21.7558937085868,9817.4114500155,0.0,1.0
2005-03-15,30.99,30.99,30.99,30.99,80,22.222721448601,22.222721448601,22.222721448601,22.222721448601,111.561493750176,0.0,1.0
2005-03-16,30.5,30.5,30.5,30.5,80,21.8713457303107,21.8713457303107,21.8713457303107,21.8713457303107,111.561493750176,0.0,1.0
2005-03-17,31.55,31.55,30.5,30.5,2400,22.6242936980755,22.6242936980755,21.8713457303107,21.8713457303107,3346.84481250529,0.0,1.0
2005-03-18,31.98,31.98,31.98,31.98,800,22.9326438182078,22.9326438182078,22.9326438182078,22.9326438182078,1115.61493750176,0.0,1.0
2005-03-21,31.22,32.25,30.921,31.55,1040,22.3876529082066,23.1262590099187,22.1732420107193,22.6242936980755,1450.29941875229,0.0,1.0
2005-03-22,31.22,31.22,31.22,31.22,0,22.3876529082066,22.3876529082066,22.3876529082066,22.3876529082066,0,0.0,1.0
2005-03-23,31.22,31.22,31.22,31.22,0,22.3876529082066,22.3876529082066,22.3876529082066,22.3876529082066,0,0.0,1.0
2005-03-24,31.71,31.71,31.71,31.71,240,22.7390286264968,22.7390286264968,22.7390286264968,22.7390286264968,334.684481250529,0.0,1.0
2005-03-28,31.71,31.71,31.71,31.71,0,22.7390286264968,22.7390286264968,22.7390286264968,22.7390286264968,0,0.0,1.0
2005-03-29,32.0,32.0,32.0,32.0,80,23.0079386149842,23.0079386149842,23.0079386149842,23.0079386149842,111.265943587522,0.085,1.0
2005-03-30,31.05,31.73,31.05,31.73,880,22.3248904373519,22.8138091329203,22.3248904373519,22.8138091329203,1223.92537946274,0.0,1.0
2005-03-31,31.05,31.05,31.05,31.05,0,22.3248904373519,22.3248904373519,22.3248904373519,22.3248904373519,0,0.0,1.0
2005-04-01,31.75,31.75,31.75,31.75,160,22.8281890945547,22.8281890945547,22.8281890945547,22.8281890945547,222.531887175043,0.0,1.0
2005-04-04,32.25,32.25,32.25,32.25,400,23.1876881354138,23.1876881354138,23.1876881354138,23.1876881354138,556.329717937609,0.0,1.0
2005-04-05,32.0,32.0,32.0,32.0,160,23.0079386149842,23.0079386149842,23.0079386149842,23.0079386149842,222.531887175044,0.0,1.0
2005-04-06,31.5,31.75,31.5,31.75,1360,22.6484395741251,22.8281890945547,22.6484395741251,22.8281890945547,1891.52104098787,0.0,1.0
2005-04-07,31.01,31.01,31.01,31.01,160,22.2961305140832,22.2961305140832,22.2961305140832,22.2961305140832,222.531887175043,0.0,1.0
2005-04-08,31.25,31.25,31.0,31.24,2480,22.4686900536955,22.4686900536955,22.288940533266,22.4615000728784,3449.24425121318,0.0,1.0
2005-04-11,31.25,31.25,31.25,31.25,160,22.4686900536955,22.4686900536955,22.4686900536955,22.4686900536955,222.531887175044,0.0,1.0
2005-04-12,31.25,31.25,31.25,31.25,240,22.4686900536955,22.4686900536955,22.4686900536955,22.4686900536955,333.797830762566,0.0,1.0
2005-04-13,31.25,31.25,31.25,31.25,0,22.4686900536955,22.4686900536955,22.4686900536955,22.4686900536955,0,0.0,1.0
2005-04-14,31.25,31.25,31.25,31.25,0,22.4686900536955,22.4686900536955,22.4686900536955,22.4686900536955,0,0.0,1.0
2005-04-15,31.0,31.25,31.0,31.25,2160,22.288940533266,22.4686900536955,22.288940533266,22.4686900536955,3004.18047686309,0.0,1.0
2005-04-18,30.95,30.95,30.95,30.95,640,22.2529906291801,22.2529906291801,22.2529906291801,22.2529906291801,890.127548700173,0.0,1.0
2005-04-19,31.46,31.569,30.95,30.95,800,22.6196796508564,22.6980504417637,22.2529906291801,22.2529906291801,1112.65943587522,0.0,1.0
2005-04-20,31.33,31.33,31.33,31.33,160,22.526209900233,22.526209900233,22.526209900233,22.526209900233,222.531887175044,0.0,1.0
2005-04-21,31.95,31.95,31.95,31.95,400,22.9719887108983,22.9719887108983,22.9719887108983,22.9719887108983,556.329717937609,0.0,1.0
2005-04-22,31.67,31.67,31.32,31.51,560,22.7706692480172,22.7706692480172,22.5190199194158,22.6556295549423,778.861605112653,0.0,1.0
2005-04-25,32.87,33.0,31.75,33.0,1600,23.6334669460791,23.7269366967025,22.8281890945547,23.7269366967025,2225.31887175044,0.0,1.0
2005-04-26,32.65,32.65,32.49,32.65,640,23.4752873681011,23.4752873681011,23.3602476750262,23.4752873681011,890.127548700174,0.0,1.0
2005-04-27,32.6,32.6,32.438,32.6,2560,23.4393374640152,23.4393374640152,23.3228597747768,23.4393374640152,3560.5101948007,0.0,1.0
2005-04-28,32.6,32.9,32.6,32.9,560,23.4393374640152,23.6550368885307,23.4393374640152,23.6550368885307,778.861605112652,0.0,1.0
2005-04-29,32.27,32.27,32.01,32.01,480,23.2020680970482,23.2020680970482,23.0151285958014,23.0151285958014,667.59566152513,0.0,1.0
2005-05-02,32.65,32.65,32.1,32.522,3200,23.4752873681011,23.4752873681011,23.0798384231561,23.3832556136412,4450.63774350087,0.0,1.0
2005-05-03,33.45,33.45,32.0,32.001,8400,24.0504858334757,24.0504858334757,23.0079386149842,23.008657613066,11682.9240766898,0.0,1.0
2005-05-04,33.7,33.7,32.6,33.0,4240,24.2302353539053,24.2302353539053,23.4393374640152,23.7269366967025,5897.09501013865,0.0,1.0
2005-05-05,34.0,34.0,33.68,33.75,5760,24.4459347784208,24.4459347784208,24.2158553922709,24.2661852579912,8011.14793830155,0.0,1.0
2005-05-06,34.5,34.5,33.75,34.0,5600,24.8054338192799,24.8054338192799,24.2661852579912,24.4459347784208,7788.61605112652,0.0,1.0
2005-05-09,35.0,35.0,34.5,34.5,5040,25.164932860139,25.164932860139,24.8054338192799,24.8054338192799,7009.75444601387,0.0,1.0
2005-05-10,35.85,35.94,35.0,35.0,3440,25.7760812295995,25.8407910569542,25.164932860139,25.164932860139,4784.43557426344,0.0,1.0
2005-05-11,35.9,36.0,35.208,35.5,6560,25.8120311336854,25.8839309418573,25.3144844611364,25.5244319009981,9123.8073741768,0.0,1.0
2005-05-12,35.96,36.0,35.0,35.9,5280,25.8551710185885,25.8839309418573,25.164932860139,25.8120311336854,7343.55227677645,0.0,1.0
2005-05-13,36.0,36.25,35.98,36.25,9760,25.8839309418573,26.0636804622868,25.8695509802229,26.0636804622868,13574.4451176776,0.0,1.0
2005-05-16,34.97,36.0,34.69,36.0,5680,25.1433629176875,25.8839309418573,24.9420434548064,25.8839309418573,7899.88199471403,0.0,1.0
2005-05-17,29.74,29.93,27.7,28.2499,6880,21.383002950301,21.5196125858274,19.9162468635957,20.3116239087326,9568.87114852686,0.0,1.0
2005-05-18,29.5,30.27,29.49,29.9,5900,21.2104434106886,21.7640719336117,21.2032534298714,21.4980426433759,8205.86333957973,0.0,1.0
2005-05-19,29.5,29.5,27.96,28.69,14900,21.2104434106886,21.2104434106886,20.1031863648425,20.6280549644968,20723.2819931759,0.0,1.0
2005-05-20,29.49,29.5,29.18,29.5,2300,21.2032534298714,21.2104434106886,20.9803640245388,21.2104434106886,3198.89587814125,0.0,1.0
2005-05-23,29.49,29.5,28.5,28.55,2800,21.2032534298714,21.2104434106886,20.4914453289703,20.5273952330563,3894.30802556326,0.0,1.0
2005-05-24,30.45,30.5,29.13,30.3,18400,21.8934915883209,21.9294414924069,20.9444141204528,21.7856418760632,25591.1670251301,0.0,1.0
2005-05-25,31.0,31.0,30.5,30.5,4800,22.288940533266,22.288940533266,21.9294414924069,21.9294414924069,6675.9566152513,0.0,1.0
2005-05-26,31.04,31.05,30.7,30.997,4500,22.3177004565347,22.3248904373519,22.0732411087505,22.2867835390208,6258.7093267981,0.0,1.0
2005-05-27,32.47,32.55,31.08,31.08,7700,23.3458677133918,23.4033875599293,22.3464603798034,22.3464603798034,10709.347070299,0.0,1.0
2005-05-31,32.5,32.5,31.99,31.99,4100,23.3674376558434,23.3674376558434,23.0007486341671,23.0007486341671,5702.37960886048,0.0,1.0
2005-06-01,32.8,32.8,32.46,32.5,4900,23.5831370803588,23.5831370803588,23.3386777325746,23.3674376558434,6815.03904473572,0.0,1.0
2005-06-02,32.98,32.98,32.717,32.8,9300,23.7125567350681,23.7125567350681,23.5234602395762,23.5831370803588,12934.6659420494,0.0,1.0
2005-06-03,33.05,33.05,32.955,33.0,2200,23.7628866007884,23.7628866007884,23.6945817830252,23.7269366967025,3059.81344865685,0.0,1.0
2005-06-06,33.3,33.3,32.6,32.6,6600,23.942636121218,23.942636121218,23.4393374640152,23.4393374640152,9179.44034597053,0.0,1.0
2005-06-07,32.61,34.0,32.61,33.3,13700,23.4465274448324,24.4459347784208,23.4465274448324,23.942636121218,19054.2928393631,0.0,1.0
2005-06-08,32.96,33.25,32.7,32.9,10900,23.6981767734338,23.9066862171321,23.511237272187,23.6550368885307,15159.9848137998,0.0,1.0
2005-06-09,33.21,33.22,32.76,33.1,10800,23.8779262938633,23.8851162746805,23.5543771570901,23.7988365048743,15020.9023843155,0.0,1.0
2005-06-10,33.17,33.25,32.6,33.15,10500,23.8491663705946,23.9066862171321,23.4393374640152,23.8347864089602,14603.6550958622,0.0,1.0
2005-06-13,33.18,33.18,32.65,33.0,5700,23.8563563514118,23.8563563514118,23.4752873681011,23.7269366967025,7927.69848061092,0.0,1.0
2005-06-14,33.23,33.23,32.61,32.61,7800,23.8923062554977,23.8923062554977,23.4465274448324,23.4465274448324,10848.4294997834,0.0,1.0
2005-06-15,32.8,33.27,32.5,32.63,22800,23.5831370803588,23.9210661787664,23.3674376558434,23.4609074064667,31710.7939224438,0.0,1.0
2005-06-16,33.0,33.25,32.23,32.5,11300,23.7269366967025,23.9066862171321,23.1733081737794,23.3674376558434,15716.3145317374,0.0,1.0
2005-06-17,33.25,33.25,33.0,33.25,5600,23.9066862171321,23.9066862171321,23.7269366967025,23.9066862171321,7788.61605112651,0.0,1.0
2005-06-20,32.99,33.0,32.408,32.408,5900,23.7197467158853,23.7269366967025,23.3012898323253,23.3012898323253,8205.86333957974,0.0,1.0
2005-06-21,32.41,32.61,32.27,32.595,9500,23.3027278284887,23.4465274448324,23.2020680970482,23.4357424736066,13212.8308010182,0.0,1.0
2005-06-22,32.05,32.45,31.9,32.45,5600,23.0438885190702,23.3314877517575,22.9360388068124,23.3314877517575,7788.61605112651,0.0,1.0
2005-06-23,30.72,32.0,30.45,32.0,10800,22.0876210703849,23.0079386149842,21.8934915883209,23.0079386149842,15020.9023843154,0.0,1.0
2005-06-24,30.6,32.06,30.15,30.79,282700,22.0013413005787,23.0510784998873,21.6777921638055,22.1379509361051,393186.028152405,0.0,1.0
2005-06-27,28.67,30.9,28.24,30.5,24100,20.6136750028624,22.2170407250942,20.3045058277236,21.9294414924069,33518.865505741,0.0,1.0
2005-06-28,30.0,30.25,28.11,28.42,15000,21.620272317268,21.8004412532452,20.2581951612801,20.4816046418919,20813.7988919125,0.07,1.0
2005-06-29,30.18,30.51,29.49,29.71,4100,21.7499939511716,21.9878169466616,21.2527276878744,21.4112763515344,5689.1050304561,0.0,1.0
2005-06-30,30.04,30.54,29.54,30.26,4200,21.6490993470244,22.0094372189788,21.2887614750699,21.8076480106843,5827.8636897355,0.0,1.0
2005-07-01,31.04,31.04,28.75,29.52,10600,22.3697750909333,22.3697750909333,20.7194276373818,21.2743479601917,14708.4178836182,0.0,1.0
2005-07-05,32.0,32.15,30.38,31.04,15300,23.0616238050859,23.1697251666722,21.8941290999534,22.3697750909333,21230.0748697508,0.0,1.0
2005-07-06,31.29,32.1,30.82,32.1,3200,22.5499440269105,23.1336913794768,22.2112264272733,23.1336913794768,4440.27709694135,0.0,1.0
2005-07-07,32.0,32.0,30.38,31.32,2600,23.0616238050859,23.0616238050859,21.8941290999534,22.5715642992278,3607.72514126483,0.0,1.0
2005-07-08,31.74,32.16,31.44,32.16,6100,22.8742481116695,23.1769319241113,22.6580453884969,23.1769319241113,8464.27821604445,0.0,1.0
2005-07-11,31.08,32.05,30.99,31.43,5600,22.3986021206897,23.0976575922813,22.3337413037378,22.6508386310578,7770.48491964733,0.0,1.0
2005-07-12,31.69,32.0,31.32,31.73,7200,22.8382143244741,23.0616238050859,22.5715642992278,22.8670413542305,9990.62346811802,0.0,1.0
2005-07-13,31.62,31.85,31.19,31.63,900,22.7877670224005,22.9535224434995,22.4778764525196,22.7949737798396,1248.82793351475,0.0,1.0
2005-07-14,30.66,31.84,30.66,31.57,8900,22.0959183082479,22.9463156860604,22.0959183082479,22.751733235205,12349.5206758681,0.0,1.0
2005-07-15,30.27,30.3,30.16,30.3,2600,21.8148547681234,21.8364750404407,21.7355804362934,21.8364750404407,3607.72514126484,0.0,1.0
2005-07-18,30.0,30.5,29.9983,30.5,4800,21.620272317268,21.9806101892225,21.6190471685034,21.9806101892225,6660.41564541201,0.0,1.0
2005-07-19,30.2,30.43,29.84,30.36,4600,21.7644074660498,21.9301628871488,21.5049641982426,21.8797155850752,6382.89832685317,0.0,1.0
2005-07-20,30.0,30.5,29.89,29.89,6500,21.620272317268,21.9806101892225,21.540997985438,21.540997985438,9019.3128531621,0.0,1.0
2005-07-21,29.21,30.0,28.98,29.8,7300,21.0509384795799,21.620272317268,20.8851830584809,21.4761371684862,10129.3821273975,0.0,1.0
2005-07-22,28.26,29.78,27.69,28.97,22800,20.3662965228665,21.461723653608,19.9555113488384,20.8779763010418,31636.974315707,0.0,1.0
2005-07-25,27.86,28.26,27.83,27.95,9900,20.0780262253029,20.3662965228665,20.0564059529856,20.1428870422547,13737.1072686623,0.0,1.0
2005-07-26,28.4,28.4,27.68,28.0,18700,20.4671911270137,20.4671911270137,19.9483045913993,20.1789208294501,25947.869285251,0.0,1.0
2005-07-27,29.05,29.09,28.43,28.43,2500,20.9356303605545,20.9644573903109,20.488811399331,20.488811399331,3468.96648198542,0.0,1.0
2005-07-28,29.64,29.64,28.04,29.05,4600,21.3608290494608,21.3608290494608,20.2077478592065,20.9356303605545,6382.89832685317,0.0,1.0
2005-07-29,28.74,29.5,28.32,29.49,2800,20.7122208799427,21.2599344453135,20.409537067501,21.2527276878744,3885.24245982368,0.0,1.0
2005-08-01,29.34,29.75,28.35,28.35,3400,21.1446263262881,21.4401033812908,20.4311573398183,20.4311573398183,4717.79441550018,0.0,1.0
2005-08-02,29.4,29.4,29.05,29.34,1100,21.1878668709226,21.1878668709226,20.9356303605545,21.1446263262881,1526.34525207359,0.0,1.0
2005-08-03,29.76,29.76,28.77,28.9,1700,21.4473101387299,21.4473101387299,20.73384115226,20.8275289989682,2358.89720775008,0.0,1.0
2005-08-04,28.29,28.98,27.81,28.98,2800,20.3879167951837,20.8851830584809,20.0419924381074,20.8851830584809,3885.24245982368,0.0,1.0
2005-08-05,25.42,27.75,25.18,27.75,7000,18.3195774101651,19.9987518934729,18.1466152316269,19.9987518934729,9713.10614955918,0.0,1.0
2005-08-08,25.09,26.0,25.08,25.9,4500,18.0817544146751,18.7375693416323,18.074547657236,18.6655017672414,6244.13966757377,0.0,1.0
2005-08-09,25.15,25.19,25.0,25.0,1800,18.1249949593097,18.153821989066,18.0168935977233,18.0168935977233,2497.6558670295,0.0,1.0
2005-08-10,26.0,26.0,25.57,25.57,3500,18.7375693416323,18.7375693416323,18.4276787717514,18.4276787717514,4856.55307477958,0.0,1.0
2005-08-11,25.6,25.75,25.52,25.61,2600,18.4492990440687,18.557400405655,18.391644984556,18.4565058015078,3607.72514126484,0.0,1.0
2005-08-12,25.56,26.0,25.55,25.6,4900,18.4204720143123,18.7375693416323,18.4132652568733,18.4492990440687,6799.17430469144,0.0,1.0
2005-08-15,25.79,25.79,25.51,25.55,2700,18.5862274354114,18.5862274354114,18.3844382271169,18.4132652568733,3746.48380054425,0.0,1.0
2005-08-16,25.6,25.6999,25.5,25.51,3900,18.4492990440687,18.5212945508852,18.3772314696778,18.3844382271169,5411.58771189726,0.0,1.0
2005-08-17,25.01,25.9,25.0,25.0,22400,18.0241003551624,18.6655017672414,18.0168935977233,18.0168935977233,31081.9396785894,0.0,1.0
2005-08-18,24.8,24.95,24.0,24.95,10200,17.8727584489415,17.9808598105279,17.2962178538144,17.9808598105279,14153.3832465006,0.0,1.0
2005-08-19,24.6,25.04,24.41,25.04,14400,17.7286233001598,18.0457206274797,17.5916949088171,18.0457206274797,19981.246936236,0.0,1.0
2005-08-22,24.94,25.221,24.78,24.99,5500,17.9736530530888,18.1761629371272,17.8583449340634,18.0096868402842,7631.72626036793,0.0,1.0
2005-08-23,24.54,24.72,24.52,24.72,3400,17.6853827555252,17.8151043894288,17.6709692406471,17.8151043894288,4717.79441550018,0.0,1.0
2005-08-24,24.64,24.9,24.64,24.87,1200,17.7574503299161,17.9448260233324,17.7574503299161,17.9232057510152,1665.103911353,0.0,1.0
2005-08-25,24.77,25.2,24.77,25.12,500,17.8511381766243,18.1610287465051,17.8511381766243,18.1033746869924,693.793296397084,0.0,1.0
2005-08-26,24.44,25.23,24.25,25.23,2600,17.6133151811343,18.1826490188224,17.4763867897916,18.1826490188224,3607.72514126485,0.0,1.0
2005-08-29,24.41,25.0,24.41,25.0,400,17.5916949088171,18.0168935977233,17.5916949088171,18.0168935977233,555.034637117666,0.0,1.0
2005-08-30,24.942,24.942,24.4,24.41,2700,17.9750944045766,17.9750944045766,17.584488151378,17.5916949088171,3746.48380054426,0.0,1.0
2005-08-31,25.58,26.25,25.134,25.134,4000,18.4348855291905,18.9177382776095,18.1134641474071,18.1134641474071,5550.34637117668,0.0,1.0
2005-09-01,27.28,27.807,25.37,25.37,6300,19.6600342938357,20.0398304108757,18.2835436229696,18.2835436229696,8741.79553460327,0.0,1.0
2005-09-02,27.57,27.85,27.31,27.31,1800,19.8690302595693,20.0708194678638,19.681654566153,19.681654566153,2497.6558670295,0.0,1.0
2005-09-06,27.91,27.91,26.05,27.05,3100,20.1140600124983,20.1140600124983,18.7736031288277,19.4942788727367,4301.51843766193,0.0,1.0
2005-09-07,28.11,28.23,27.55,27.55,5700,20.2581951612801,20.3446762505492,19.8546167446911,19.8546167446911,7909.24357892677,0.0,1.0
2005-09-08,27.6,27.75,27.56,27.71,600,19.8906505318866,19.9987518934729,19.8618235021302,19.9699248637165,832.5519556765,0.0,1.0
2005-09-09,27.9,27.9,27.65,27.65,1800,20.1068532550592,20.1068532550592,19.926684319082,19.926684319082,2497.65586702951,0.0,1.0
2005-09-12,28.94,28.94,27.76,27.93,2900,20.8563560287245,20.8563560287245,20.005958650912,20.1284735273765,4024.0011191031,0.0,1.0
2005-09-13,28.85,28.85,28.68,28.68,800,20.7914952117727,20.7914952117727,20.6689803353082,20.6689803353082,1110.06927423534,0.0,1.0
2005-09-14,28.2,29.0,27.99,29.0,1500,20.3230559782319,20.8995965733591,20.171714072011,20.8995965733591,2081.37988919126,0.0,1.0
2005-09-15,27.34,28.2,27.01,28.2,1700,19.7032748384702,20.3230559782319,19.4654518429803,20.3230559782319,2358.89720775009,0.0,1.0
2005-09-16,27.77,28.24,27.0,27.61,24200,20.0131654083511,20.3518830079883,19.4582450855412,19.8978572893257,33579.5955456189,0.0,1.0
2005-09-19,27.06,28.35,26.97,28.35,2300,19.5014856301757,20.4311573398183,19.4366248132239,20.4311573398183,3191.44916342659,0.0,1.0
2005-09-20,27.19,27.7,26.44,27.7,2500,19.5951734768839,19.9627181062775,19.0546666689522,19.9627181062775,3468.96648198542,0.0,1.0
2005-09-21,25.91,26.43,25.91,26.43,2800,18.6727085246805,19.0474599115131,18.6727085246805,19.0474599115131,3885.24245982367,0.0,1.0
2005-09-22,25.64,26.64,25.41,25.56,2400,18.4781260738251,19.198801817734,18.312370652726,18.4204720143123,3330.207822706,0.0,1.0
2005-09-23,25.37,25.66,25.37,25.37,400,18.2835436229696,18.4925395887032,18.2835436229696,18.2835436229696,555.034637117669,0.0,1.0
2005-09-26,29.45,29.45,25.5,25.95,2800,21.2239006581181,21.2239006581181,18.3772314696778,18.7015355544368,3885.24245982367,0.0,1.0
2005-09-27,28.5,29.55,28.5,29.45,1300,20.5392587014046,21.295968232509,20.5392587014046,21.2239006581181,1803.86257063242,0.0,1.0
2005-09-28,27.5,28.6,27.02,28.5,2700,19.8704716110571,20.6652904754994,19.5236415611187,20.5930342150956,3736.70043939385,0.072,1.0
2005-09-29,27.78,27.78,27.0001,27.0001,1100,20.0727891401879,20.0727891401879,19.5092625652983,19.5092625652983,1522.35943827156,0.0,1.0
2005-09-30,27.06,27.75,27.0,27.75,2200,19.5525440652802,20.0511122620667,19.5091903090379,20.0511122620667,3044.71887654313,0.0,1.0
2005-10-03,26.45,27.02,26.45,27.02,1900,19.1117808768168,19.5236415611187,19.1117808768168,19.5236415611187,2629.5299388327,0.0,1.0
2005-10-04,26.56,26.73,26.0,26.73,4900,19.191262763261,19.3140984059475,18.7866277049995,19.3140984059475,6781.41931593697,0.0,1.0
2005-10-05,24.74,25.85,24.66,25.85,8200,17.876198823911,18.6782433143937,17.8183938155879,18.6782433143937,11348.4976307517,0.0,1.0
2005-10-06,23.98,25.08,23.88,24.75,4100,17.3270512448418,18.1218701092841,17.254794984438,17.8834244499514,5674.24881537584,0.0,1.0
2005-10-07,23.99,24.25,23.99,24.25,1500,17.3342768708822,17.5221431479322,17.3342768708822,17.5221431479322,2075.94468855213,0.0,1.0
2005-10-10,23.34,23.6,23.33,23.55,1000,16.8646111782572,17.0524774553072,16.8573855522168,17.0163493251053,1383.96312570142,0.0,1.0
2005-10-11,22.95,23.45,22.95,23.45,3200,16.5828117626822,16.9440930647014,16.5828117626822,16.9440930647014,4428.68200224456,0.0,1.0
2005-10-12,22.47,22.93,22.28,22.49,1800,16.2359817127438,16.5683605106014,16.0986948179765,16.2504329648245,2491.13362626256,0.0,1.0
2005-10-13,22.2595,22.6,22.0,22.01,1800,16.0838822845937,16.3299148512688,15.8963772888457,15.9036029148861,2491.13362626256,0.0,1.0
2005-10-14,22.94,22.94,22.26,22.59,600,16.5755861366418,16.5755861366418,16.0842435658957,16.3226892252284,830.377875420855,0.0,1.0
2005-10-17,23.23,23.23,22.16,23.21,5700,16.785129291813,16.785129291813,16.0119873054918,16.7706780397322,7888.5898164981,0.0,1.0
2005-10-18,22.25,23.88,22.2,23.88,2400,16.0770179398553,17.254794984438,16.0408898096534,17.254794984438,3321.51150168342,0.0,1.0
2005-10-19,25.15,25.15,22.1,22.15,6900,18.1724494915668,18.1724494915668,15.9686335492495,16.0047616794515,9549.34556733981,0.0,1.0
2005-10-20,24.98,25.61,24.48,25.25,9100,18.0496138488802,18.5048282894245,17.688332546861,18.2447057519706,12594.064443883,0.0,1.0
2005-10-21,24.31,25.19,24.28,24.62,2400,17.5654969041745,18.2013519957283,17.5438200260533,17.7894913114264,3321.51150168341,0.0,1.0
2005-10-24,25.36,25.57,24.78,25.06,2700,18.3241876384149,18.4759257852629,17.9051013280726,18.1074188572033,3736.70043939383,0.0,1.0
2005-10-25,25.03,25.4699,24.51,24.99,1600,18.0857419790822,18.4035972685987,17.7100094249822,18.0568394749206,2214.34100112227,0.0,1.0
2005-10-26,24.95,25.02,24.95,25.02,400,18.0279369707591,18.0785163530418,18.0279369707591,18.0785163530418,553.585250280569,0.0,1.0
2005-10-27,23.78,23.83,23.78,23.83,600,17.1825387240341,17.218666854236,17.1825387240341,17.218666854236,830.377875420855,0.0,1.0
2005-10-28,22.34,23.75,22.1,23.75,7300,16.1420485742188,17.160861845913,15.9686335492495,17.160861845913,10102.9308176204,0.0,1.0
2005-10-31,24.98,24.98,22.48,22.55,6300,18.0496138488802,18.0496138488802,16.2432073387841,16.2937867210668,8718.96769191899,0.0,1.0
2005-11-01,25.01,25.01,24.24,24.72,2800,18.0712907270014,18.0712907270014,17.5149175218918,17.8617475718303,3875.09675196398,0.0,1.0
2005-11-02,25.0,25.0,24.15,24.15,1000,18.064065100961,18.064065100961,17.4498868875283,17.4498868875283,1383.96312570142,0.0,1.0
2005-11-03,25.0,25.03,25.0,25.03,1700,18.064065100961,18.0857419790822,18.064065100961,18.0857419790822,2352.73731369242,0.0,1.0
2005-11-04,24.28,25.0,24.08,24.08,800,17.5438200260533,18.064065100961,17.3993075052456,17.3993075052456,1107.17050056114,0.0,1.0
2005-11-07,24.25,24.75,24.25,24.25,1900,17.5221431479322,17.8834244499514,17.5221431479322,17.5221431479322,2629.5299388327,0.0,1.0
2005-11-08,24.0,24.0,23.33,23.95,1300,17.3415024969226,17.3415024969226,16.8573855522168,17.3053743667206,1799.15206341185,0.0,1.0
2005-11-09,23.82,24.64,23.12,23.123,1800,17.2114412281957,17.8039425635072,16.7056474053687,16.7078150931809,2491.13362626256,0.0,1.0
2005-11-10,24.99,25.0,24.5,24.65,1500,18.0568394749206,18.064065100961,17.7027837989418,17.8111681895476,2075.94468855214,0.0,1.0
2005-11-11,25.01,25.1,24.39,24.98,3200,18.0712907270014,18.1363213613649,17.6233019124976,18.0496138488802,4428.68200224455,0.0,1.0
2005-11-14,25.0,25.0,24.79,25.0,4400,18.064065100961,18.064065100961,17.9123269541129,18.064065100961,6089.43775308627,0.0,1.0
2005-11-15,25.28,25.28,24.15,25.0,2600,18.2663826300918,18.2663826300918,17.4498868875283,18.064065100961,3598.3041268237,0.0,1.0
2005-11-16,24.42,25.54,24.41,25.54,2100,17.6449787906187,18.4542489071418,17.6377531645783,18.4542489071418,2906.32256397299,0.0,1.0
2005-11-17,25.08,25.08,24.27,24.27,2100,18.1218701092841,18.1218701092841,17.536594400013,17.536594400013,2906.32256397299,0.0,1.0
2005-11-18,25.0,25.75,25.0,25.75,1200,18.064065100961,18.6059870539898,18.064065100961,18.6059870539898,1660.75575084171,0.0,1.0
2005-11-21,25.4,25.4,24.5,24.5,900,18.3530901425764,18.3530901425764,17.7027837989418,17.7027837989418,1245.56681313128,0.0,1.0
2005-11-22,25.5,25.5,25.0,25.0,1000,18.4253464029802,18.4253464029802,18.064065100961,18.064065100961,1383.96312570143,0.0,1.0
2005-11-23,25.5,25.5,25.5,25.5,1400,18.4253464029802,18.4253464029802,18.4253464029802,18.4253464029802,1937.548375982,0.0,1.0
2005-11-25,25.5,25.5,25.5,25.5,0,18.4253464029802,18.4253464029802,18.4253464029802,18.4253464029802,0,0.0,1.0
2005-11-28,25.18,25.18,25.03,25.03,3100,18.1941263696879,18.1941263696879,18.0857419790822,18.0857419790822,4290.28568967442,0.0,1.0
2005-11-29,25.59,25.61,25.25,25.61,1000,18.4903770373437,18.5048282894245,18.2447057519706,18.5048282894245,1383.96312570142,0.0,1.0
2005-11-30,25.6,25.6,25.5,25.5,1800,18.4976026633841,18.4976026633841,18.4253464029802,18.4253464029802,2491.13362626256,0.0,1.0
2005-12-01,26.06,26.74,25.7,25.85,1500,18.8299814612418,19.3213240319879,18.5698589237879,18.6782433143937,2075.94468855213,0.0,1.0
2005-12-02,25.88,25.91,25.87,25.91,700,18.6999201925148,18.721597070636,18.6926945664745,18.721597070636,968.774187990998,0.0,1.0
2005-12-05,26.2125,26.2125,26.0,26.0,2100,18.9401722583576,18.9401722583576,18.7866277049995,18.7866277049995,2906.32256397299,0.0,1.0
2005-12-06,26.25,26.39,26.25,26.25,4000,18.9672683560091,19.0684271205744,18.9672683560091,18.9672683560091,5535.85250280568,0.0,1.0
2005-12-07,26.0,26.4,26.0,26.4,5800,18.7866277049995,19.0756527466148,18.7866277049995,19.0756527466148,8026.98612906823,0.0,1.0
2005-12-08,26.0,26.0,26.0,26.0,5900,18.7866277049995,18.7866277049995,18.7866277049995,18.7866277049995,8165.38244163838,0.0,1.0
2005-12-09,26.0,26.0,26.0,26.0,0,18.7866277049995,18.7866277049995,18.7866277049995,18.7866277049995,0,0.0,1.0
2005-12-12,26.4,26.4,26.27,26.27,2200,19.0756527466148,19.0756527466148,18.9817196080898,18.9817196080898,3044.71887654314,0.0,1.0
2005-12-13,26.4,26.4,26.39,26.4,1000,19.0756527466148,19.0756527466148,19.0684271205744,19.0756527466148,1383.96312570143,0.0,1.0
2005-12-14,26.43,26.9,26.4,26.4,6300,19.097329624736,19.436934048634,19.0756527466148,19.0756527466148,8718.96769191896,0.0,1.0
2005-12-15,26.93,26.93,26.0,26.0,4900,19.4586109267552,19.4586109267552,18.7866277049995,18.7866277049995,6781.41931593698,0.0,1.0
2005-12-16,26.76,26.95,26.02,26.95,30700,19.3357752840687,19.473062178836,18.8010789570802,19.473062178836,42487.6679590336,0.0,1.0
2005-12-19,25.86,26.41,25.74,26.15,8100,18.6854689404341,19.0828783726552,18.5987614279495,18.8950120956052,11210.1013181815,0.0,1.0
2005-12-20,26.09,26.38,25.86,26.38,1700,18.8516583393629,19.0612014945341,18.6854689404341,19.0612014945341,2352.73731369242,0.0,1.0
2005-12-21,25.86,25.86,25.86,25.86,200,18.6854689404341,18.6854689404341,18.6854689404341,18.6854689404341,276.792625140284,0.0,1.0
2005-12-22,26.38,26.38,25.86,25.86,600,19.0612014945341,19.0612014945341,18.6854689404341,18.6854689404341,830.377875420852,0.0,1.0
2005-12-23,26.74,26.74,26.38,26.38,200,19.3213240319879,19.3213240319879,19.0612014945341,19.0612014945341,276.792625140285,0.0,1.0
2005-12-27,26.21,26.25,26.21,26.25,400,18.9383658518475,18.9672683560091,18.9383658518475,18.9672683560091,553.58525028057,0.0,1.0
2005-12-28,25.88,25.88,25.88,25.88,100,18.7541123878177,18.7541123878177,18.7541123878177,18.7541123878177,137.996400281845,0.075,1.0
2005-12-29,25.52,26.0,25.44,25.86,5800,18.4932360176626,18.8410711778694,18.4352634909615,18.7396192561424,8003.79121634701,0.0,1.0
2005-12-30,24.98,25.435,24.61,25.435,4800,18.1019214624299,18.4316402080427,17.8337985264372,18.4316402080427,6623.82721352857,0.0,1.0
2006-01-03,24.7,25.0,24.64,25.0,3200,17.899017618976,18.1164145941052,17.8555382239501,18.1164145941052,4415.88480901902,0.0,1.0
2006-01-04,24.7,24.7,24.7,24.7,0,17.899017618976,17.899017618976,17.899017618976,17.899017618976,0,0.0,1.0
2006-01-05,24.73,24.73,24.44,24.73,2000,17.9207573164889,17.9207573164889,17.7106069071973,17.9207573164889,2759.92800563689,0.0,1.0
2006-01-06,24.7,25.0,24.2,24.71,16500,17.899017618976,18.1164145941052,17.5366893270939,17.9062641848136,22769.4060465043,0.0,1.0
2006-01-09,24.27,24.71,24.27,24.71,200,17.5874152879573,17.9062641848136,17.5874152879573,17.9062641848136,275.992800563691,0.0,1.0
2006-01-10,24.62,24.62,24.14,24.14,3700,17.8410450922748,17.8410450922748,17.493209932068,17.493209932068,5105.86681042827,0.0,1.0
2006-01-11,23.69,24.43,23.69,24.43,4100,17.1671144693741,17.7033603413596,17.1671144693741,17.7033603413596,5657.85241155564,0.0,1.0
2006-01-12,23.18,23.81,23.18,23.75,4200,16.7975396116544,17.2540732594258,16.7975396116544,17.2105938644,5795.84881183747,0.0,1.0
2006-01-13,23.9,23.9,23.5,23.5,4600,17.3192923519646,17.3192923519646,17.0294297184589,17.0294297184589,6347.83441296486,0.0,1.0
2006-01-17,24.1,24.1,23.97,23.97,1000,17.4642236687174,17.4642236687174,17.3700183128281,17.3700183128281,1379.96400281845,0.0,1.0
2006-01-18,24.32,24.39,23.85,24.1,1700,17.6236481171456,17.6743740780091,17.2830595227764,17.4642236687174,2345.93880479136,0.0,1.0
2006-01-19,25.0,25.0,24.65,24.65,400,18.1164145941052,18.1164145941052,17.8627847897877,17.8627847897877,551.98560112738,0.0,1.0
2006-01-20,24.96,25.0,24.81,25.0,5700,18.0874283307547,18.1164145941052,17.97872984319,18.1164145941052,7865.79481606514,0.0,1.0
2006-01-23,24.31,25.0,24.3,25.0,6100,17.6164015513079,18.1164145941052,17.6091549854703,18.1164145941052,8417.78041719254,0.0,1.0
2006-01-24,25.3,25.3,24.36,24.82,1100,18.3338115692345,18.3338115692345,17.6526343804961,17.9859764090277,1517.96040310029,0.0,1.0
2006-01-25,26.05,26.05,25.65,25.65,1100,18.8773040070576,18.8773040070576,18.587441373552,18.587441373552,1517.9604031003,0.0,1.0
2006-01-26,27.55,27.55,26.99,26.99,1900,19.964288882704,19.964288882704,19.558481195796,19.558481195796,2621.93160535505,0.0,1.0
2006-01-27,26.58,27.26,26.48,27.26,8100,19.2613719964527,19.7541384734123,19.1889063380763,19.7541384734123,11177.7084228294,0.0,1.0
2006-01-30,25.49,26.385,25.07,26.2,2900,18.4714963201497,19.1200639626187,18.1671405549687,18.9860024946223,4001.8956081735,0.0,1.0
2006-01-31,24.1,25.46,24.1,25.46,1800,17.4642236687174,18.4497566226368,17.4642236687174,18.4497566226368,2483.93520507321,0.0,1.0
2006-02-01,26.21,27.5,24.01,24.38,1000,18.9932490604599,19.9280560535157,17.3990045761787,17.6671275121714,1379.96400281845,0.0,1.0
2006-02-02,24.64,26.22,24.17,26.22,2500,17.8555382239501,19.0004956262976,17.5149496295809,19.0004956262976,3449.91000704612,0.0,1.0
2006-02-03,24.57,24.68,24.17,24.5399,1900,17.8048122630866,17.8845244873007,17.5149496295809,17.7830000999153,2621.93160535505,0.0,1.0
2006-02-06,24.05,24.61,24.05,24.61,700,17.4279908395292,17.8337985264372,17.4279908395292,17.8337985264372,965.974801972915,0.0,1.0
2006-02-07,23.02,23.51,23.02,23.51,200,16.6815945582521,17.0366762842966,16.6815945582521,17.0366762842966,275.99280056369,0.0,1.0
2006-02-08,23.61,23.61,23.0001,23.0001,1500,17.109141942673,17.109141942673,16.6671738922352,16.6671738922352,2069.94600422767,0.0,1.0
2006-02-09,23.57,24.05,23.57,24.0,1500,17.0801556793224,17.4279908395292,17.0801556793224,17.391758010341,2069.94600422767,0.0,1.0
2006-02-10,23.75,23.837,23.55,23.55,900,17.2105938644,17.2736389871874,17.0656625476471,17.0656625476471,1241.9676025366,0.0,1.0
2006-02-13,23.72,25.16,23.72,24.3,5600,17.188854166887,18.2323596475075,17.188854166887,17.6091549854703,7727.79841578333,0.0,1.0
2006-02-14,24.37,25.15,24.03,24.03,3100,17.6598809463338,18.2251130816698,17.4134977078539,17.4134977078539,4277.88840873718,0.0,1.0
2006-02-15,24.89,24.89,24.4,24.4,1600,18.0367023698912,18.0367023698912,17.6816206438467,17.6816206438467,2207.94240450951,0.0,1.0
2006-02-16,25.11,25.6,25.1,25.6,1700,18.1961268183193,18.5512085443637,18.1888802524816,18.5512085443637,2345.93880479136,0.0,1.0
2006-02-17,25.1,25.75,25.1,25.7,3500,18.1888802524816,18.6599070319284,18.1888802524816,18.6236742027402,4829.87400986458,0.0,1.0
2006-02-21,24.95,24.95,24.4,24.85,7700,18.080181764917,18.080181764917,17.6816206438467,18.0077161065406,10625.7228217021,0.0,1.0
2006-02-22,25.53,25.83,24.33,25.71,1800,18.5004825835003,18.7178795586295,17.6308946829832,18.6309207685778,2483.9352050732,0.0,1.0
2006-02-23,24.96,25.8,24.92,25.8,1100,18.0874283307547,18.6961398611166,18.0584420674041,18.6961398611166,1517.96040310029,0.0,1.0
2006-02-24,24.9,24.91,24.65,24.65,600,18.0439489357288,18.0511955015664,17.8627847897877,17.8627847897877,827.978401691069,0.0,1.0
2006-02-27,25.0,25.65,24.66,24.94,1200,18.1164145941052,18.587441373552,17.8700313556254,18.0729351990794,1655.95680338214,0.0,1.0
2006-02-28,24.5,25.0,24.5,25.0,1600,17.7540863022231,18.1164145941052,17.7540863022231,18.1164145941052,2207.94240450952,0.0,1.0
2006-03-01,25.6,25.6,24.25,24.25,900,18.5512085443637,18.5512085443637,17.5729221562821,17.5729221562821,1241.96760253661,0.0,1.0
2006-03-02,24.97,25.4,24.25,25.37,3200,18.0946748965923,18.4062772276109,17.5729221562821,18.384537530098,4415.88480901903,0.0,1.0
2006-03-03,24.33,25.6,24.33,24.67,2800,17.6308946829832,18.5512085443637,17.6308946829832,17.877277921463,3863.89920789166,0.0,1.0
2006-03-06,24.34,24.43,24.25,24.33,7100,17.6381412488208,17.7033603413596,17.5729221562821,17.6308946829832,9797.74442001101,0.0,1.0
2006-03-07,23.88,25.48,23.88,24.43,5300,17.3047992202893,18.464249754312,17.3047992202893,17.7033603413596,7313.80921493778,0.0,1.0
2006-03-08,23.05,23.1,22.75,23.0,1900,16.703334255765,16.7395670849532,16.4859372806358,16.6671014265768,2621.93160535505,0.0,1.0
2006-03-09,22.73,23.04,22.73,22.9,5300,16.4714441489605,16.6960876899274,16.4714441489605,16.5946357682004,7313.80921493776,0.0,1.0
2006-03-10,22.15,22.54,22.15,22.45,1800,16.0511433303772,16.3337593980453,16.0511433303772,16.2685403055065,2483.93520507321,0.0,1.0
2006-03-13,22.9,23.32,22.55,23.05,2700,16.5946357682004,16.8989915333814,16.3410059638829,16.703334255765,3725.90280760981,0.0,1.0
2006-03-14,22.29,22.91,22.05,22.9,3600,16.1525952521042,16.601882334038,15.9786776720008,16.5946357682004,4967.87041014642,0.0,1.0
2006-03-15,22.26,22.49,21.9,22.49,5900,16.1308555545913,16.2975265688571,15.8699791844362,16.2975265688571,8141.78761662884,0.0,1.0
2006-03-16,23.0,23.13,22.26,22.26,2800,16.6671014265768,16.7613067824661,16.1308555545913,16.1308555545913,3863.89920789166,0.0,1.0
2006-03-17,22.54,23.23,22.53,23.23,36800,16.3337593980453,16.8337724408426,16.3265128322076,16.8337724408426,50782.6753037188,0.0,1.0
2006-03-20,22.13,22.35,21.54,22.06,7800,16.0366501987019,16.1960746471301,15.6091028142811,15.9859242378384,10763.7192219839,0.0,1.0
2006-03-21,21.52,22.72,21.46,21.98,7600,15.5946096826058,16.4641975831228,15.5511302875799,15.9279517111373,10487.7264214202,0.0,1.0
2006-03-22,21.05,21.65,21.05,21.65,4600,15.2540210882366,15.6888150384951,15.2540210882366,15.6888150384951,6347.83441296486,0.0,1.0
2006-03-23,22.01,22.97,21.53,22.97,5500,15.9496914086502,16.6453617290639,15.6018562484434,16.6453617290639,7589.80201550149,0.0,1.0
2006-03-24,22.21,22.26,21.95,22.02,1900,16.0946227254031,16.1308555545913,15.9062120136244,15.9569379744879,2621.93160535505,0.0,1.0
2006-03-27,22.14,22.3,22.03,22.03,4700,16.0438967645396,16.1598418179419,15.9641845403255,15.9641845403255,6485.8308132467,0.0,1.0
2006-03-28,22.16,22.27,22.05,22.27,5000,16.0583898962149,16.1381021204289,15.9786776720008,16.1381021204289,6899.82001409223,0.0,1.0
2006-03-29,23.49,23.49,22.05,22.22,4100,17.078344037863,17.078344037863,16.0313957443542,16.1549938067823,5639.24697772109,0.0775,1.0
2006-03-30,22.53,22.53,22.0,22.37,3600,16.3803785088571,16.3803785088571,15.9950433730518,16.2640509206895,4951.53393165755,0.0,1.0
2006-03-31,22.04,22.45,22.04,22.23,2000,16.0241252700937,16.3222147147733,16.0241252700937,16.1622642810428,2750.85218425419,0.0,1.0
2006-04-03,21.88,22.63,21.5,22.36,8100,15.907797681926,16.4530832514619,15.6315196600279,16.256780446429,11140.9513462295,0.0,1.0
2006-04-04,21.56,21.96,21.55,21.75,4100,15.6751425055907,15.9659614760099,15.6678720313302,15.8132815165398,5639.24697772111,0.0,1.0
2006-04-05,21.76,21.76,21.55,21.55,3300,15.8205519908003,15.8205519908003,15.6678720313302,15.6678720313302,4538.90610401942,0.0,1.0
2006-04-06,21.51,21.83,21.5,21.8072,4500,15.6387901342883,15.8714453106236,15.6315196600279,15.8548686293097,6189.41741457195,0.0,1.0
2006-04-07,21.19,21.55,21.11,21.55,5600,15.406134957953,15.6678720313302,15.3479711638692,15.6678720313302,7702.38611591176,0.0,1.0
2006-04-10,21.06,21.35,21.0,21.11,11100,15.3116187925668,15.5224625461207,15.267995947004,15.3479711638692,15267.2296226108,0.0,1.0
2006-04-11,20.76,21.2399,20.74,21.01,6900,15.0935045647525,15.4424146245128,15.0789636162315,15.2752664212644,9490.44003567696,0.0,1.0
2006-04-12,20.74,21.2,20.74,20.78,2700,15.0789636162315,15.4134054322135,15.0789636162315,15.1080455132734,3713.65044874317,0.0,1.0
2006-04-13,20.86,20.86,20.5,20.74,3700,15.1662093073573,15.1662093073573,14.9044722339801,15.0789636162315,5089.07654087024,0.0,1.0
2006-04-17,20.78,21.06,20.54,21.06,7100,15.1080455132734,15.3116187925668,14.933554131022,15.3116187925668,9765.52525410241,0.0,1.0
2006-04-18,20.81,21.01,20.5,21.01,3400,15.1298569360549,15.2752664212644,14.9044722339801,15.2752664212644,4676.44871323212,0.0,1.0
2006-04-19,20.58,20.63,20.39,20.63,2500,14.9626360280639,14.9989883993663,14.8244970171148,14.9989883993663,3438.56523031774,0.0,1.0
2006-04-20,20.38,20.57,20.25,20.57,8400,14.8172265428543,14.9553655538034,14.7227103774681,14.9553655538034,11553.5791738676,0.0,1.0
2006-04-21,19.99,20.99,19.86,20.98,8700,14.5336780466957,15.2607254727435,14.4391618813095,15.253454998483,11966.2070015057,0.0,1.0
2006-04-24,19.25,20.13,19.25,19.99,3800,13.9956629514203,14.6354646863424,13.9956629514203,14.5336780466957,5226.61915008296,0.0,1.0
2006-04-25,18.52,19.5,18.5,19.5,7400,13.4649183304054,14.1774248079322,13.4503773818844,14.1774248079322,10178.1530817405,0.0,1.0
2006-04-26,18.42,18.5,18.35,18.37,4600,13.3922135878006,13.4503773818844,13.3413202679773,13.3558612164982,6326.96002378465,0.0,1.0
2006-04-27,18.5,18.75,18.35,18.35,6000,13.4503773818844,13.6321392383964,13.3413202679773,13.3413202679773,8252.5565527626,0.0,1.0
2006-04-28,18.7,18.75,18.5,18.58,3700,13.595786867094,13.6321392383964,13.4503773818844,13.5085411759683,5089.07654087026,0.0,1.0
2006-05-01,18.04,18.51,18.01,18.51,6100,13.1159355659024,13.4576478561449,13.094124143121,13.4576478561449,8390.09916197532,0.0,1.0
2006-05-02,17.6,18.07,17.51,18.0,6800,12.7960346984414,13.1377469886839,12.7306004300971,13.0868536688605,9352.89742646427,0.0,1.0
2006-05-03,18.5,18.66,17.51,17.6,19900,13.4503773818844,13.5667049700521,12.7306004300971,12.7960346984414,27370.9792333293,0.0,1.0
2006-05-04,18.8,18.85,18.5,18.75,3600,13.6684916096988,13.7048439810012,13.4503773818844,13.6321392383964,4951.53393165754,0.0,1.0
2006-05-05,18.71,18.85,18.71,18.85,500,13.6030573413545,13.7048439810012,13.6030573413545,13.7048439810012,687.713046063547,0.0,1.0
2006-05-08,19.05,19.25,18.68,18.7,5000,13.8502534662107,13.9956629514203,13.581245918573,13.595786867094,6877.1304606355,0.0,1.0
2006-05-09,18.74,19.18,18.3,19.18,5200,13.6248687641359,13.9447696315969,13.3049678966749,13.9447696315969,7152.21567906091,0.0,1.0
2006-05-10,18.4,18.83,18.36,18.83,1100,13.3776726392797,13.6903030324802,13.3485907422377,13.6903030324802,1512.9687013398,0.0,1.0
2006-05-11,17.52,18.35,17.51,18.35,6000,12.7378709043576,13.3413202679773,12.7306004300971,13.3413202679773,8252.55655276257,0.0,1.0
2006-05-12,17.19,17.93,17.1,17.54,10200,12.4979452537618,13.0359603490372,12.4325109854175,12.7524118528785,14029.3461396964,0.0,1.0
2006-05-15,17.7,17.96,17.25,17.25,2800,12.8687394410462,13.0577717718186,12.5415680993247,12.5415680993247,3851.19305795587,0.0,1.0
2006-05-16,18.07,18.07,17.82,17.82,1900,13.1377469886839,13.1377469886839,12.9559851321719,12.9559851321719,2613.30957504148,0.0,1.0
2006-05-17,17.85,17.9,17.15,17.86,6300,12.9777965549534,13.0141489262558,12.4688633567199,12.9850670292138,8665.18438040068,0.0,1.0
2006-05-18,17.4,18.398,17.2,18.0,8700,12.6506252132318,13.3762185444276,12.5052157280223,13.0868536688605,11966.2070015058,0.0,1.0
2006-05-19,17.8,17.95,17.25,17.29,2600,12.941444183651,13.0505012975581,12.5415680993247,12.5706499963666,3576.10783953044,0.0,1.0
2006-05-22,18.74,18.89,17.35,17.4,5200,13.6248687641359,13.7339258780431,12.6142728419295,12.6506252132318,7152.21567906091,0.0,1.0
2006-05-23,18.5101,19.0,18.5101,18.78,11300,13.4577205608875,13.8139010949083,13.4577205608875,13.6539506611778,15542.3148410362,0.0,1.0
2006-05-24,18.75,18.77,18.07,18.55,2500,13.6321392383964,13.6466801869173,13.1377469886839,13.4867297531868,3438.56523031774,0.0,1.0
2006-05-25,18.8,18.89,18.42,18.47,5600,13.6684916096988,13.7339258780431,13.3922135878006,13.428565959103,7702.38611591173,0.0,1.0
2006-05-26,18.28,18.9,18.05,18.9,6400,13.2904269481539,13.7411963523036,13.1232060401629,13.7411963523036,8802.72698961343,0.0,1.0
2006-05-30,17.5,18.38,17.5,18.3,7800,12.7233299558366,13.3631316907587,12.7233299558366,13.3049678966749,10728.3235185914,0.0,1.0
2006-05-31,17.98,18.12,17.57,17.57,6900,13.0723127203396,13.1740993599863,12.77422327566,12.77422327566,9490.44003567695,0.0,1.0
2006-06-01,18.18,18.49,18.0,18.14,6600,13.2177222055491,13.443106907624,13.0868536688605,13.1886403085072,9077.81220803886,0.0,1.0
2006-06-02,18.77,18.98,18.43,18.98,4000,13.6466801869173,13.7993601463874,13.3994840620611,13.7993601463874,5501.7043685084,0.0,1.0
2006-06-05,17.27,18.79,17.23,18.78,15900,12.5561090478456,13.6612211354383,12.5270271508037,13.6539506611778,21869.2748648209,0.0,1.0
2006-06-06,18.07,18.25,17.3,17.5,11700,13.1377469886839,13.2686155253725,12.5779204706271,12.7233299558366,16092.485277887,0.0,1.0
2006-06-07,18.13,18.25,17.6,18.24,7600,13.1813698342467,13.2686155253725,12.7960346984414,13.261345051112,10453.238300166,0.0,1.0
2006-06-08,18.14,18.14,17.55,18.0,4000,13.1886403085072,13.1886403085072,12.759682327139,13.0868536688605,5501.7043685084,0.0,1.0
2006-06-09,18.11,18.42,18.01,18.01,4500,13.1668288857258,13.3922135878006,13.094124143121,13.094124143121,6189.41741457193,0.0,1.0
2006-06-12,17.84,18.16,17.71,18.0,11900,12.9705260806929,13.2031812570282,12.8760099153067,13.0868536688605,16367.5704963124,0.0,1.0
2006-06-13,18.25,18.35,17.9,17.95,6000,13.2686155253725,13.3413202679773,13.0141489262558,13.0505012975581,8252.55655276257,0.0,1.0
2006-06-14,18.49,18.49,17.75,18.03,17200,13.443106907624,13.443106907624,12.9050918123486,13.108665091642,23657.328784586,0.0,1.0
2006-06-15,18.46,18.5,18.04,18.5,7900,13.4212954848425,13.4503773818844,13.1159355659024,13.4503773818844,10865.8661278041,0.0,1.0
2006-06-16,18.44,18.83,18.0,18.47,65400,13.4067545363216,13.6903030324802,13.0868536688605,13.428565959103,89952.8664251119,0.0,1.0
2006-06-19,18.29,18.42,18.1,18.42,20500,13.2976974224144,13.3922135878006,13.1595584114653,13.3922135878006,28196.2348886055,0.0,1.0
2006-06-20,18.29,18.42,18.0,18.37,19200,13.2976974224144,13.3922135878006,13.0868536688605,13.3558612164982,26408.1809688402,0.0,1.0
2006-06-21,18.27,18.82,18.02,18.39,10800,13.2831564738934,13.6830325582197,13.1013946173815,13.3704021650192,14854.6017949727,0.0,1.0
2006-06-22,18.5,18.61,18.01,18.08,5600,13.4503773818844,13.5303525987497,13.094124143121,13.1450174629444,7702.38611591176,0.0,1.0
2006-06-23,18.3,18.75,18.25,18.33,4300,13.3049678966749,13.6321392383964,13.2686155253725,13.3267793194563,5914.33219614651,0.0,1.0
2006-06-26,19.8,19.95,18.25,18.56,8100,14.3955390357466,14.5045961496538,13.2686155253725,13.4940002274473,11140.9513462295,0.0,1.0
2006-06-27,19.59,19.99,19.29,19.95,5400,14.2428590762765,14.5336780466957,14.0247448484622,14.5045961496538,7427.30089748635,0.0,1.0
2006-06-28,19.35,19.45,18.9,19.45,5100,14.1265314881089,14.1995368187968,13.7980075000133,14.1995368187968,6985.79124557707,0.08,1.0
2006-06-29,20.37,20.37,18.76,19.67,14700,14.8711858611255,14.8711858611255,13.6958000370503,14.3601485463102,20135.5159431339,0.0,1.0
2006-06-30,22.34,22.34,19.97,20.74,618500,16.3093908756771,16.3093908756771,14.5791645383739,15.1413055846707,847198.408899889,0.0,1.0
2006-07-03,21.82,22.07,21.28,21.28,5200,15.9297631561001,16.1122764828198,15.5355343703854,15.5355343703854,7122.76754450994,0.0,1.0
2006-07-05,21.14,21.56,21.04,21.51,17900,15.4333269074223,15.7399492963115,15.3603215767344,15.7034466309676,24518.7575089862,0.0,1.0
2006-07-06,20.98,21.55,20.6,21.54,13700,15.3165183783217,15.7326487632427,15.0390981217077,15.7253482301739,18765.7529538051,0.0,1.0
2006-07-07,20.61,20.88,20.25,20.25,3000,15.0463986547764,15.2435130476338,14.7835794643,14.7835794643,4109.28896798653,0.0,1.0
2006-07-10,20.67,21.19,20.5,20.5,8400,15.0902018531892,15.4698295727663,14.9660927910198,14.9660927910198,11506.0091103622,0.0,1.0
2006-07-11,20.35,20.58,19.38,20.58,3100,14.8565847949879,15.0244970555701,14.1484330873153,15.0244970555701,4246.2652669194,0.0,1.0
2006-07-12,19.81,20.48,19.66,20.42,1500,14.4623560092732,14.9514917248822,14.3528480132414,14.9076885264694,2054.64448399326,0.0,1.0
2006-07-13,19.51,19.62,19.51,19.62,300,14.2433400172095,14.3236458809662,14.2433400172095,14.3236458809662,410.928896798653,0.0,1.0
2006-07-14,19.9,19.9,19.9,19.9,200,14.5280608068924,14.5280608068924,14.5280608068924,14.5280608068924,273.952597865767,0.0,1.0
2006-07-17,19.51,19.8,19.5,19.5,500,14.2433400172095,14.4550554762045,14.2360394841407,14.2360394841407,684.881494664421,0.0,1.0
2006-07-18,19.05,19.15,19.04,19.14,1700,13.9075154960452,13.9805208267331,13.9002149629764,13.9732202936643,2328.59708185902,0.0,1.0
2006-07-19,19.44,19.53,19.1559,19.1559,1900,14.192236285728,14.2579410833471,13.9848281412437,13.9848281412437,2602.54967972479,0.0,1.0
2006-07-20,19.61,19.61,19.504,19.504,300,14.3163453478974,14.3163453478974,14.2389596973683,14.2389596973683,410.928896798652,0.0,1.0
2006-07-21,20.95,21.0,19.75,19.75,14200,15.2946167791153,15.3311194444593,14.4185528108605,14.4185528108605,19450.6344484695,0.0,1.0
2006-07-24,21.33,21.33,20.41,20.9,8600,15.5720370357293,15.5720370357293,14.9003879934006,15.2581141137714,11779.961708228,0.0,1.0
2006-07-25,21.38,21.5,21.38,21.5,1600,15.6085397010733,15.6961460978988,15.6085397010733,15.6961460978988,2191.62078292614,0.0,1.0
2006-07-26,21.17,21.39,20.4,21.2801,4500,15.4552285066287,15.6158402341421,14.8930874603319,15.5356073757161,6163.93345197977,0.0,1.0
2006-07-27,21.1,21.26,21.03,21.21,2300,15.4041247751472,15.5209333042478,15.3530210436656,15.4844306389039,3150.45487545632,0.0,1.0
2006-07-28,21.23,21.23,20.38,20.55,1400,15.4990317050414,15.4990317050414,14.8784863941943,15.0025954563637,1917.66818506038,0.0,1.0
2006-07-31,20.448,20.64,20.448,20.64,500,14.9281300190621,15.0683002539828,14.9281300190621,15.0683002539828,684.881494664417,0.0,1.0
2006-08-01,20.22,20.37,19.81,20.37,4200,14.7616778650936,14.8711858611255,14.4623560092732,14.8711858611255,5753.00455518113,0.0,1.0
2006-08-02,21.09,21.09,19.8,19.8001,1900,15.3968242420784,15.3968242420784,14.4550554762045,14.4551284815351,2602.54967972479,0.0,1.0
2006-08-03,20.59,20.59,20.59,20.59,200,15.0317975886389,15.0317975886389,15.0317975886389,15.0317975886389,273.952597865767,0.0,1.0
2006-08-04,19.82,19.82,19.82,19.82,500,14.469656542342,14.469656542342,14.469656542342,14.469656542342,684.881494664421,0.0,1.0
2006-08-07,20.0,20.0,19.81,19.81,600,14.6010661375803,14.6010661375803,14.4623560092732,14.4623560092732,821.8577935973,0.0,1.0
2006-08-08,20.0,20.0,19.85,20.0,1100,14.6010661375803,14.6010661375803,14.4915581415484,14.6010661375803,1506.73928826172,0.0,1.0
2006-08-09,20.8,20.8,20.03,20.72,2100,15.1851087830835,15.1851087830835,14.6229677367866,15.1267045185331,2876.50227759055,0.0,1.0
2006-08-10,20.05,20.8,20.05,20.8,300,14.6375688029242,15.1851087830835,14.6375688029242,15.1851087830835,410.928896798652,0.0,1.0
2006-08-11,20.67,20.67,20.05,20.13,5400,15.0902018531892,15.0902018531892,14.6375688029242,14.6959730674745,7396.72014237572,0.0,1.0
2006-08-14,20.78,21.12,20.5201,20.85,700,15.1705077169459,15.4187258412847,14.980766862488,15.2216114484274,958.834092530186,0.0,1.0
2006-08-15,20.5,20.5,20.06,20.5,2100,14.9660927910198,14.9660927910198,14.644869335993,14.9660927910198,2876.50227759055,0.0,1.0
2006-08-16,20.1,20.1,20.06,20.06,300,14.6740714682682,14.6740714682682,14.644869335993,14.644869335993,410.92889679865,0.0,1.0
2006-08-17,20.04,20.06,19.85,20.06,1600,14.6302682698554,14.644869335993,14.4915581415484,14.644869335993,2191.62078292614,0.0,1.0
2006-08-18,20.04,20.04,20.04,20.04,0,14.6302682698554,14.6302682698554,14.6302682698554,14.6302682698554,0,0.0,1.0
2006-08-21,20.28,20.85,20.26,20.85,1900,14.8054810635064,15.2216114484274,14.7908799973688,15.2216114484274,2602.54967972479,0.0,1.0
2006-08-22,20.12,20.12,19.75,19.75,900,14.6886725344057,14.6886725344057,14.4185528108605,14.4185528108605,1232.78669039596,0.0,1.0
2006-08-23,20.0,20.0,19.7,19.81,1700,14.6010661375803,14.6010661375803,14.3820501455165,14.4623560092732,2328.59708185902,0.0,1.0
2006-08-24,20.0,20.0,20.0,20.0,0,14.6010661375803,14.6010661375803,14.6010661375803,14.6010661375803,0,0.0,1.0
2006-08-25,20.22,20.22,20.0,20.0,1300,14.7616778650936,14.7616778650936,14.6010661375803,14.6010661375803,1780.69188612749,0.0,1.0
2006-08-28,20.25,20.25,20.25,20.25,800,14.7835794643,14.7835794643,14.7835794643,14.7835794643,1095.81039146307,0.0,1.0
2006-08-29,19.9,20.0,19.85,20.0,11600,14.5280608068924,14.6010661375803,14.4915581415484,14.6010661375803,15889.2506762145,0.0,1.0
2006-08-30,19.9,19.9,19.9,19.9,0,14.5280608068924,14.5280608068924,14.5280608068924,14.5280608068924,0,0.0,1.0
2006-08-31,19.99,19.99,19.85,19.85,2500,14.5937656045115,14.5937656045115,14.4915581415484,14.4915581415484,3424.40747332209,0.0,1.0
2006-09-01,20.38,20.38,20.09,20.18,300,14.8784863941943,14.8784863941943,14.6667709351994,14.7324757328185,410.928896798651,0.0,1.0
2006-09-05,20.28,20.79,20.28,20.79,400,14.8054810635064,15.1778082500147,14.8054810635064,15.1778082500147,547.905195731534,0.0,1.0
2006-09-06,20.28,20.28,20.28,20.28,100,14.8054810635064,14.8054810635064,14.8054810635064,14.8054810635064,136.976298932884,0.0,1.0
2006-09-07,20.25,20.25,20.1,20.1,600,14.7835794643,14.7835794643,14.6740714682682,14.6740714682682,821.857793597303,0.0,1.0
2006-09-08,20.25,20.25,20.25,20.25,0,14.7835794643,14.7835794643,14.7835794643,14.7835794643,0,0.0,1.0
2006-09-11,20.25,20.25,20.25,20.25,0,14.7835794643,14.7835794643,14.7835794643,14.7835794643,0,0.0,1.0
2006-09-12,20.1,20.17,20.1,20.17,1000,14.6740714682682,14.7251751997497,14.6740714682682,14.7251751997497,1369.76298932883,0.0,1.0
2006-09-13,20.375,20.375,20.375,20.375,100,14.8748361276599,14.8748361276599,14.8748361276599,14.8748361276599,136.976298932884,0.0,1.0
2006-09-14,20.38,20.38,20.38,20.38,0,14.8784863941943,14.8784863941943,14.8784863941943,14.8784863941943,0,0.0,1.0
2006-09-15,20.38,20.38,20.38,20.38,0,14.8784863941943,14.8784863941943,14.8784863941943,14.8784863941943,0,0.0,1.0
2006-09-18,20.1,20.15,20.09,20.09,900,14.6740714682682,14.7105741336121,14.6667709351994,14.6667709351994,1232.78669039595,0.0,1.0
2006-09-19,20.09,20.09,20.09,20.09,400,14.6667709351994,14.6667709351994,14.6667709351994,14.6667709351994,547.905195731534,0.0,1.0
2006-09-20,20.43,20.43,20.09,20.09,1100,14.9149890595382,14.9149890595382,14.6667709351994,14.6667709351994,1506.73928826172,0.0,1.0
2006-09-21,20.8,21.235,20.8,21.19,900,15.1851087830835,15.5026819715758,15.1851087830835,15.4698295727663,1232.78669039595,0.0,1.0
2006-09-22,21.48,21.48,21.02,21.03,400,15.6815450317612,15.6815450317612,15.3457205105968,15.3530210436656,547.905195731535,0.0,1.0
2006-09-25,20.55,20.97,20.55,20.97,400,15.0025954563637,15.3092178452529,15.0025954563637,15.3092178452529,547.905195731536,0.0,1.0
2006-09-26,20.555,20.555,20.555,20.555,100,15.0062457228981,15.0062457228981,15.0062457228981,15.0062457228981,136.976298932884,0.0,1.0
2006-09-27,20.0,20.05,20.0,20.02,2000,14.6612955353978,14.6979487742363,14.6612955353978,14.6759568309332,2728.27185724653,0.0825,1.0
2006-09-28,20.48,20.48,20.0,20.0,1000,15.0131666282473,15.0131666282473,14.6612955353978,14.6612955353978,1364.13592862327,0.0,1.0
2006-09-29,20.9,21.0628,20.9,21.0,800,15.3210538344907,15.4403967801488,15.3210538344907,15.3943603121677,1091.30874289861,0.0,1.0
2006-10-02,20.9,20.9,20.9,20.9,0,15.3210538344907,15.3210538344907,15.3210538344907,15.3210538344907,0,0.0,1.0
2006-10-03,20.36,20.42,20.36,20.42,800,14.9251988550349,14.9691827416411,14.9251988550349,14.9691827416411,1091.30874289862,0.0,1.0
2006-10-04,20.36,20.36,20.36,20.36,0,14.9251988550349,14.9251988550349,14.9251988550349,14.9251988550349,0,0.0,1.0
2006-10-05,20.0,20.0,20.0,20.0,200,14.6612955353978,14.6612955353978,14.6612955353978,14.6612955353978,272.827185724653,0.0,1.0
2006-10-06,20.1,20.39,19.7,20.39,1900,14.7346020130748,14.947190798338,14.4413761023668,14.947190798338,2591.8582643842,0.0,1.0
2006-10-09,19.83,19.83,19.83,19.83,500,14.5366745233469,14.5366745233469,14.5366745233469,14.5366745233469,682.067964311633,0.0,1.0
2006-10-10,19.76,20.4,19.76,20.4,1200,14.485359988973,14.9545214461057,14.485359988973,14.9545214461057,1636.96311434792,0.0,1.0
2006-10-11,19.25,19.72,19.25,19.72,6200,14.1114969528204,14.4560373979022,14.1114969528204,14.4560373979022,8457.64275746423,0.0,1.0
2006-10-12,19.01,19.26,19.01,19.26,3300,13.9355614063956,14.1188276005881,13.9355614063956,14.1188276005881,4501.64856445678,0.0,1.0
2006-10-13,20.45,20.45,19.01,19.69,3000,14.9911746849442,14.9911746849442,13.9355614063956,14.4340454545991,4092.40778586981,0.0,1.0
2006-10-16,20.4,20.52,20.39,20.5,1500,14.9545214461057,15.0424892193181,14.947190798338,15.0278279237827,2046.2038929349,0.0,1.0
2006-10-17,20.07,20.07,20.07,20.07,200,14.7126100697717,14.7126100697717,14.7126100697717,14.7126100697717,272.827185724653,0.0,1.0
2006-10-18,19.58,19.97,19.2,19.97,1000,14.3534083291544,14.6393035920947,14.0748437139819,14.6393035920947,1364.13592862327,0.0,1.0
2006-10-19,19.58,19.58,19.58,19.58,0,14.3534083291544,14.3534083291544,14.3534083291544,14.3534083291544,0,0.0,1.0
2006-10-20,19.92,19.92,19.92,19.92,200,14.6026503532562,14.6026503532562,14.6026503532562,14.6026503532562,272.827185724653,0.0,1.0
2006-10-23,18.88,19.81,18.84,19.51,14700,13.8402629854155,14.5220132278115,13.8109403943447,14.3020937947805,20052.798150762,0.0,1.0
2006-10-24,18.83,18.83,18.77,18.77,400,13.803609746577,13.803609746577,13.7596258599708,13.7596258599708,545.654371449307,0.0,1.0
2006-10-25,18.83,18.83,18.83,18.83,0,13.803609746577,13.803609746577,13.803609746577,13.803609746577,0,0.0,1.0
2006-10-26,18.74,18.77,18.74,18.75,1800,13.7376339166677,13.7596258599708,13.7376339166677,13.7449645644354,2455.44467152188,0.0,1.0
2006-10-27,18.8,18.8,18.8,18.8,100,13.7816178032739,13.7816178032739,13.7816178032739,13.7816178032739,136.413592862327,0.0,1.0
2006-10-30,19.12,19.28,18.99,18.99,1700,14.0161985318403,14.1334888961235,13.9209001108602,13.9209001108602,2319.03107865955,0.0,1.0
2006-10-31,18.91,18.91,18.91,18.91,200,13.8622549287186,13.8622549287186,13.8622549287186,13.8622549287186,272.827185724653,0.0,1.0
2006-11-01,19.28,19.28,19.05,19.05,200,14.1334888961235,14.1334888961235,13.9648839974664,13.9648839974664,272.827185724653,0.0,1.0
2006-11-02,19.16,19.33,19.16,19.33,500,14.0455211229111,14.1701421349619,14.0455211229111,14.1701421349619,682.067964311632,0.0,1.0
2006-11-03,19.16,19.16,19.16,19.16,0,14.0455211229111,14.0455211229111,14.0455211229111,14.0455211229111,0,0.0,1.0
2006-11-06,19.16,19.16,19.16,19.16,0,14.0455211229111,14.0455211229111,14.0455211229111,14.0455211229111,0,0.0,1.0
2006-11-07,18.95,19.05,18.75,18.75,1400,13.8915775197894,13.9648839974664,13.7449645644354,13.7449645644354,1909.79030007257,0.0,1.0
2006-11-08,18.9,18.99,18.85,18.99,3700,13.8549242809509,13.9209001108602,13.8182710421124,13.9209001108602,5047.30293590609,0.0,1.0
2006-11-09,18.9,18.9,18.9,18.9,0,13.8549242809509,13.8549242809509,13.8549242809509,13.8549242809509,0,0.0,1.0
2006-11-10,18.97,19.2,18.97,19.2,300,13.9062388153248,14.0748437139819,13.9062388153248,14.0748437139819,409.24077858698,0.0,1.0
2006-11-13,18.97,18.97,18.97,18.97,0,13.9062388153248,13.9062388153248,13.9062388153248,13.9062388153248,0,0.0,1.0
2006-11-14,18.97,19.41,18.96,18.99,10300,13.9062388153248,14.2287873171035,13.8989081675571,13.9209001108602,14050.6000648196,0.0,1.0
2006-11-15,18.97,18.97,18.97,18.97,0,13.9062388153248,13.9062388153248,13.9062388153248,13.9062388153248,0,0.0,1.0
2006-11-16,18.7,18.94,18.4,18.9,4000,13.7083113255969,13.8842468720217,13.4883918925659,13.8549242809509,5456.54371449307,0.0,1.0
2006-11-17,18.7,18.7,18.7,18.7,0,13.7083113255969,13.7083113255969,13.7083113255969,13.7083113255969,0,0.0,1.0
2006-11-20,19.0,19.2,19.0,19.0,800,13.9282307586279,14.0748437139819,13.9282307586279,13.9282307586279,1091.30874289861,0.0,1.0
2006-11-21,18.99,19.05,18.99,19.05,500,13.9209001108602,13.9648839974664,13.9209001108602,13.9648839974664,682.067964311633,0.0,1.0
2006-11-22,19.25,19.454,19.1,19.29,1900,14.1114969528204,14.2610421672814,14.0015372363049,14.1408195438911,2591.8582643842,0.0,1.0
2006-11-24,19.25,19.25,19.25,19.25,0,14.1114969528204,14.1114969528204,14.1114969528204,14.1114969528204,0,0.0,1.0
2006-11-27,18.76,18.76,18.76,18.76,800,13.7522952122031,13.7522952122031,13.7522952122031,13.7522952122031,1091.30874289861,0.0,1.0
2006-11-28,18.2,18.75,18.2,18.75,5800,13.341778937212,13.7449645644354,13.341778937212,13.7449645644354,7911.98838601493,0.0,1.0
2006-11-29,18.35,18.4258,18.28,18.28,500,13.4517386537275,13.5073049638066,13.4004241193536,13.4004241193536,682.067964311631,0.0,1.0
2006-11-30,18.4,18.4,18.37,18.37,200,13.4883918925659,13.4883918925659,13.4663999492629,13.4663999492629,272.827185724654,0.0,1.0
2006-12-01,18.4,18.4,18.4,18.4,0,13.4883918925659,13.4883918925659,13.4883918925659,13.4883918925659,0,0.0,1.0
2006-12-04,18.16,18.4,18.15,18.4,2700,13.3124563461412,13.4883918925659,13.3051256983735,13.4883918925659,3683.16700728282,0.0,1.0
2006-12-05,18.05,18.2,18.05,18.16,3500,13.2318192206965,13.341778937212,13.2318192206965,13.3124563461412,4774.47575018143,0.0,1.0
2006-12-06,18.84,19.05,18.2,18.2,5200,13.8109403943447,13.9648839974664,13.341778937212,13.341778937212,7093.50682884099,0.0,1.0
2006-12-07,18.2,18.58,18.15,18.5,1500,13.341778937212,13.6203435523845,13.3051256983735,13.5616983702429,2046.2038929349,0.0,1.0
2006-12-08,17.7679,18.0,17.62,18.0,2300,13.0250216471697,13.195165981858,12.9166013666854,13.195165981858,3137.51263583352,0.0,1.0
2006-12-11,17.738,17.739,17.52,17.5812,1800,13.0031030103443,13.0038360751211,12.8432948890084,12.8881584533468,2455.44467152188,0.0,1.0
2006-12-12,18.33,18.4,18.23,18.4,500,13.4370773581921,13.4883918925659,13.3637708805151,13.4883918925659,682.067964311631,0.0,1.0
2006-12-13,17.85,17.85,17.75,17.75,1100,13.0852062653425,13.0852062653425,13.0118997876655,13.0118997876655,1500.5495214856,0.0,1.0
2006-12-14,17.5,17.78,17.47,17.65,4900,12.828633593473,13.0338917309686,12.80664165017,12.9385933099885,6684.26605025403,0.0,1.0
2006-12-15,17.85,17.85,17.56,17.82,1700,13.0852062653425,13.0852062653425,12.8726174800792,13.0632143220394,2319.03107865956,0.0,1.0
2006-12-18,17.71,17.85,17.5,17.85,3100,12.9825771965947,13.0852062653425,12.828633593473,13.0852062653425,4228.82137873214,0.0,1.0
2006-12-19,17.65,17.95,17.65,17.86,4000,12.9385933099885,13.1585127430195,12.9385933099885,13.0925369131102,5456.54371449308,0.0,1.0
2006-12-20,17.57,17.8999,17.57,17.75,2200,12.8799481278469,13.1217861977033,12.8799481278469,13.0118997876655,3001.0990429712,0.0,1.0
2006-12-21,17.25,17.75,17.25,17.75,13800,12.6453673992806,13.0118997876655,12.6453673992806,13.0118997876655,18825.0758150011,0.0,1.0
2006-12-22,17.75,17.84,17.46,17.46,2200,13.0118997876655,13.0778756175748,12.7993110024023,12.7993110024023,3001.09904297119,0.0,1.0
2006-12-26,17.57,17.8,17.51,17.55,2600,12.8799481278469,13.048553026504,12.8359642412407,12.8652868323115,3546.75341442051,0.0,1.0
2006-12-27,17.55,17.55,17.55,17.55,100,12.927597338337,12.927597338337,12.927597338337,12.927597338337,135.756084759503,0.085,1.0
2006-12-28,17.96,17.99,17.602,17.9799,2000,13.229609583848,13.2517080408366,12.9659013304506,13.2442682269838,2715.12169519006,0.0,1.0
2006-12-29,17.7,17.7,17.68,17.7,2000,13.03808962328,13.03808962328,13.023357318621,13.03808962328,2715.12169519007,0.0,1.0
2007-01-03,17.68,17.85,17.66,17.85,2600,13.023357318621,13.1485819082231,13.0086250139619,13.1485819082231,3529.65820374707,0.0,1.0
2007-01-04,17.75,17.75,17.55,17.55,1600,13.0749203849277,13.0749203849277,12.927597338337,12.927597338337,2172.09735615205,0.0,1.0
2007-01-05,18.3,18.44,17.96,17.96,8100,13.4800587630522,13.5831848956658,13.229609583848,13.229609583848,10996.2428655198,0.0,1.0
2007-01-08,18.29,18.46,18.29,18.4,2700,13.4726926107227,13.5979172003248,13.4726926107227,13.5537202863476,3665.41428850658,0.0,1.0
2007-01-09,18.49,18.49,17.9001,17.9001,3300,13.6200156573134,13.6200156573134,13.1854863313941,13.1854863313941,4479.95079706361,0.0,1.0
2007-01-10,19.2,19.21,18.5,18.5,6300,14.1430124727105,14.1503786250401,13.627381809643,13.627381809643,8552.63333984871,0.0,1.0
2007-01-11,19.305,19.36,19.1201,19.36,3400,14.2203570721707,14.2608709099831,14.0841569155975,14.2608709099831,4615.70688182309,0.0,1.0
2007-01-12,19.5,19.53,19.36,19.4,11300,14.3639970425966,14.3860954995853,14.2608709099831,14.2903355193013,15340.4375778239,0.0,1.0
2007-01-16,19.69,19.97,19.0,19.5,18400,14.5039539368578,14.7102062020849,13.9956894261198,14.3639970425966,24979.1195957486,0.0,1.0
2007-01-17,19.61,19.98,19.5,19.6101,7600,14.4450247182216,14.7175723544144,14.3639970425966,14.4450983797448,10317.4624417222,0.0,1.0
2007-01-18,19.4,19.7,19.4,19.6,8900,14.2903355193013,14.5113200891874,14.2903355193013,14.437658565892,12082.2915435957,0.0,1.0
2007-01-19,19.3,19.7,19.3,19.56,4800,14.2166739960059,14.5113200891874,14.2166739960059,14.4081939565739,6516.29206845615,0.0,1.0
2007-01-22,19.51,19.51,19.22,19.34,3800,14.3713631949262,14.3713631949262,14.1577447773696,14.2461386053241,5158.73122086111,0.0,1.0
2007-01-23,19.19,19.31,18.68,19.31,4700,14.135646320381,14.2240401483355,13.7599725515746,14.2240401483355,6380.53598369664,0.0,1.0
2007-01-24,19.65,19.65,19.28,19.28,15000,14.4744893275397,14.4744893275397,14.2019416913468,14.2019416913468,20363.4127139254,0.0,1.0
2007-01-25,19.34,19.6,19.19,19.59,2600,14.2461386053241,14.437658565892,14.135646320381,14.4302924135625,3529.65820374707,0.0,1.0
2007-01-26,19.46,19.49,19.22,19.22,600,14.3345324332785,14.3566308902671,14.1577447773696,14.1577447773696,814.536508557018,0.0,1.0
2007-01-29,19.45,19.45,19.29,19.32,1400,14.327166280949,14.327166280949,14.2093078436764,14.231406300665,1900.58518663304,0.0,1.0
2007-01-30,19.49,19.49,19.44,19.44,300,14.3566308902671,14.3566308902671,14.3198001286194,14.3198001286194,407.268254278509,0.0,1.0
2007-01-31,19.49,19.5,19.33,19.5,1600,14.3566308902671,14.3639970425966,14.2387724529945,14.3639970425966,2172.09735615205,0.0,1.0
2007-02-01,19.35,19.4835,19.35,19.4835,600,14.2535047576536,14.3518428912529,14.2535047576536,14.3518428912529,814.536508557017,0.0,1.0
2007-02-02,19.53,19.7,19.35,19.35,6800,14.3860954995853,14.5113200891874,14.2535047576536,14.2535047576536,9231.41376364617,0.0,1.0
2007-02-05,19.5,19.56,19.5,19.56,300,14.3639970425966,14.4081939565739,14.3639970425966,14.4081939565739,407.26825427851,0.0,1.0
2007-02-06,19.04,19.3701,19.04,19.3701,2000,14.025154035438,14.268310723836,14.025154035438,14.268310723836,2715.12169519005,0.0,1.0
2007-02-07,18.86,19.1,18.86,19.1,1300,13.8925632935063,14.0693509494152,13.8925632935063,14.0693509494152,1764.82910187354,0.0,1.0
2007-02-08,18.894,18.894,18.894,18.894,100,13.9176082114267,13.9176082114267,13.9176082114267,13.9176082114267,135.756084759503,0.0,1.0
2007-02-09,18.85,18.9542,18.85,18.87,1400,13.8851971411768,13.9619524484505,13.8851971411768,13.8999294458358,1900.58518663304,0.0,1.0
2007-02-12,18.94,18.98,18.94,18.97,1200,13.9514925121426,13.9809571214607,13.9514925121426,13.9735909691312,1629.07301711403,0.0,1.0
2007-02-13,18.76,19.15,18.61,18.73,2100,13.8189017702109,14.1061817110629,13.7084094852679,13.7968033132223,2850.87777994957,0.0,1.0
2007-02-14,19.0,19.1199,18.71,18.71,800,13.9956894261198,14.084009592551,13.7820710085632,13.7820710085632,1086.04867807602,0.0,1.0
2007-02-15,18.74,18.8,18.74,18.8,1000,13.8041694655519,13.8483663795291,13.8041694655519,13.8483663795291,1357.56084759502,0.0,1.0
2007-02-16,18.72,18.72,18.6101,18.6101,300,13.7894371608928,13.7894371608928,13.7084831467912,13.7084831467912,407.268254278508,0.0,1.0
2007-02-20,18.86,19.0,18.47,18.7,3700,13.8925632935063,13.9956894261198,13.6052833526544,13.7747048562337,5022.97513610161,0.0,1.0
2007-02-21,18.9,19.025,18.68,18.68,2200,13.9220279028244,14.0141048069437,13.7599725515746,13.7599725515746,2986.63386470907,0.0,1.0
2007-02-22,19.0,19.0,18.7,18.7,1600,13.9956894261198,13.9956894261198,13.7747048562337,13.7747048562337,2172.09735615205,0.0,1.0
2007-02-23,19.45,19.6,19.38,19.44,20100,14.327166280949,14.437658565892,14.2756032146422,14.3198001286194,27286.97303666,0.0,1.0
2007-02-26,19.55,19.65,19.43,19.6,1800,14.4008278042443,14.4744893275397,14.3124339762899,14.437658565892,2443.60952567106,0.0,1.0
2007-02-27,19.61,19.61,19.4,19.42,5200,14.4450247182216,14.4450247182216,14.2903355193013,14.3050678239604,7059.31640749413,0.0,1.0
2007-02-28,19.95,19.95,19.69,19.69,2700,14.6954738974258,14.6954738974258,14.5039539368578,14.5039539368578,3665.41428850658,0.0,1.0
2007-03-01,19.93,19.93,19.9139,19.9139,2000,14.6807415927667,14.6807415927667,14.6688820875162,14.6688820875162,2715.12169519006,0.0,1.0
2007-03-02,19.95,20.21,19.95,19.97,5100,14.6954738974258,14.8869938579938,14.6954738974258,14.7102062020849,6923.56032273465,0.0,1.0
2007-03-05,19.93,20.05,19.86,20.03,1600,14.6807415927667,14.7691354207212,14.62917852646,14.7544031160621,2172.09735615205,0.0,1.0
2007-03-06,20.0,20.0,20.0,20.0,2100,14.7323046590735,14.7323046590735,14.7323046590735,14.7323046590735,2850.87777994956,0.0,1.0
2007-03-07,20.25,20.25,20.2,20.2,1100,14.9164584673119,14.9164584673119,14.8796277056642,14.8796277056642,1493.31693235453,0.0,1.0
2007-03-08,20.22,20.25,20.22,20.25,1500,14.8943600103233,14.9164584673119,14.8943600103233,14.9164584673119,2036.34127139254,0.0,1.0
2007-03-09,19.85,20.22,19.85,20.22,1000,14.6218123741304,14.8943600103233,14.6218123741304,14.8943600103233,1357.56084759503,0.0,1.0
2007-03-12,20.08,20.25,19.85,19.85,10500,14.7912338777098,14.9164584673119,14.6218123741304,14.6218123741304,14254.3888997478,0.0,1.0
2007-03-13,20.08,20.08,20.08,20.08,0,14.7912338777098,14.7912338777098,14.7912338777098,14.7912338777098,0,0.0,1.0
2007-03-14,20.08,20.08,20.08,20.08,0,14.7912338777098,14.7912338777098,14.7912338777098,14.7912338777098,0,0.0,1.0
2007-03-15,20.01,20.01,20.01,20.01,100,14.739670811403,14.739670811403,14.739670811403,14.739670811403,135.756084759503,0.0,1.0
2007-03-16,19.89,19.9,19.89,19.9,200,14.6512769834486,14.6586431357781,14.6512769834486,14.6586431357781,271.512169519006,0.0,1.0
2007-03-19,19.94,20.22,19.94,20.22,600,14.6881077450963,14.8943600103233,14.6881077450963,14.8943600103233,814.536508557016,0.0,1.0
2007-03-20,19.9899,19.9899,19.9899,19.9899,200,14.7248648452207,14.7248648452207,14.7248648452207,14.7248648452207,271.512169519005,0.0,1.0
2007-03-21,20.0,20.0,20.0,20.0,100,14.7323046590735,14.7323046590735,14.7323046590735,14.7323046590735,135.756084759503,0.0,1.0
2007-03-22,20.0,20.0,20.0,20.0,0,14.7323046590735,14.7323046590735,14.7323046590735,14.7323046590735,0,0.0,1.0
2007-03-23,20.0,20.0,20.0,20.0,0,14.7323046590735,14.7323046590735,14.7323046590735,14.7323046590735,0,0.0,1.0
2007-03-26,19.9,20.0,19.67,20.0,2100,14.6586431357781,14.7323046590735,14.4892216321988,14.7323046590735,2850.87777994957,0.0,1.0
2007-03-27,20.24,20.25,20.23,20.23,1000,14.9090923149824,14.9164584673119,14.9017261626528,14.9017261626528,1357.56084759503,0.0,1.0
2007-03-28,20.25,20.25,20.22,20.22,2800,14.9809123001953,14.9809123001953,14.9587183560469,14.9587183560469,3784.81622906642,0.0875,1.0
2007-03-29,20.5,20.5,20.1499,20.1499,8100,15.1658618347657,15.1658618347657,14.9068585065534,14.9068585065534,10948.9326626564,0.0,1.0
2007-03-30,20.76,20.76,20.5,20.5,2000,15.3582093507188,15.3582093507188,15.1658618347657,15.1658618347657,2703.44016361886,0.0,1.0
2007-04-02,20.8,20.8,20.76,20.76,700,15.38780127625,15.38780127625,15.3582093507188,15.3582093507188,946.204057266605,0.0,1.0
2007-04-03,20.66,20.78,20.5,20.61,2400,15.2842295368907,15.3730053134844,15.1658618347657,15.2472396299766,3244.12819634263,0.0,1.0
2007-04-04,20.82,20.82,20.53,20.54,1900,15.4025972390157,15.4025972390157,15.1880557789141,15.1954537602969,2568.26815543792,0.0,1.0
2007-04-05,20.67,20.67,20.62,20.62,2100,15.2916275182735,15.2916275182735,15.2546376113594,15.2546376113594,2838.61217179981,0.0,1.0
2007-04-09,20.67,20.67,20.67,20.67,35,15.2916275182735,15.2916275182735,15.2916275182735,15.2916275182735,47.3102028633301,0.0,1.0
2007-04-10,20.98,20.98,20.76,20.97,600,15.5209649411407,15.5209649411407,15.3582093507188,15.5135669597579,811.032049085658,0.0,1.0
2007-04-11,20.98,20.98,20.98,20.98,0,15.5209649411407,15.5209649411407,15.5209649411407,15.5209649411407,0,0.0,1.0
2007-04-12,20.9639,21.0,20.9639,21.0,400,15.5090541911143,15.5357609039063,15.5090541911143,15.5357609039063,540.688032723774,0.0,1.0
2007-04-13,21.05,21.05,21.0,21.0,800,15.5727508108204,15.5727508108204,15.5357609039063,15.5357609039063,1081.37606544754,0.0,1.0
2007-04-16,21.75,21.75,21.12,21.3,2200,16.0906095076172,16.0906095076172,15.6245366805,15.7577003453907,2973.78417998076,0.0,1.0
2007-04-17,21.85,21.85,21.7,21.7,1500,16.1645893214454,16.1645893214454,16.0536196007032,16.0536196007032,2027.58012271414,0.0,1.0
2007-04-18,21.79,21.79,21.75,21.77,1300,16.1202014331485,16.1202014331485,16.0906095076172,16.1054054703829,1757.23610635226,0.0,1.0
2007-04-19,21.23,21.74,21.23,21.74,1100,15.705914475711,16.0832115262344,15.705914475711,16.0832115262344,1486.89208999037,0.0,1.0
2007-04-20,21.0,21.07,21.0,21.07,200,15.5357609039063,15.587546773586,15.5357609039063,15.587546773586,270.344016361886,0.0,1.0
2007-04-23,21.4499,21.4499,21.42,21.42,600,15.868596086319,15.868596086319,15.8464761219844,15.8464761219844,811.032049085661,0.0,1.0
2007-04-24,21.18,21.18,21.18,21.18,100,15.6689245687969,15.6689245687969,15.6689245687969,15.6689245687969,135.172008180943,0.0,1.0
2007-04-25,21.25,21.25,21.25,21.25,200,15.7207104384766,15.7207104384766,15.7207104384766,15.7207104384766,270.344016361887,0.0,1.0
2007-04-26,21.25,21.25,21.25,21.25,200,15.7207104384766,15.7207104384766,15.7207104384766,15.7207104384766,270.344016361887,0.0,1.0
2007-04-27,21.25,21.25,21.21,21.21,300,15.7207104384766,15.7207104384766,15.6911185129454,15.6911185129454,405.51602454283,0.0,1.0
2007-04-30,20.8601,20.8601,20.8601,20.8601,200,15.4322631443607,15.4322631443607,15.4322631443607,15.4322631443607,270.344016361887,0.0,1.0
2007-05-01,21.15,21.22,20.86,20.86,400,15.6467306246485,15.6985164943282,15.4321891645469,15.4321891645469,540.688032723772,0.0,1.0
2007-05-02,20.88,20.97,20.85,20.97,700,15.4469851273125,15.5135669597579,15.4247911831641,15.5135669597579,946.204057266605,0.0,1.0
2007-05-03,20.82,20.85,20.82,20.85,500,15.4025972390157,15.4247911831641,15.4025972390157,15.4247911831641,675.860040904715,0.0,1.0
2007-05-04,20.83,20.83,20.83,20.83,200,15.4099952203985,15.4099952203985,15.4099952203985,15.4099952203985,270.344016361886,0.0,1.0
2007-05-07,20.8,20.8,20.8,20.8,100,15.38780127625,15.38780127625,15.38780127625,15.38780127625,135.172008180944,0.0,1.0
2007-05-08,20.8,20.8,20.8,20.8,100,15.38780127625,15.38780127625,15.38780127625,15.38780127625,135.172008180944,0.0,1.0
2007-05-09,20.8,20.8,20.8,20.8,300,15.38780127625,15.38780127625,15.38780127625,15.38780127625,405.516024542831,0.0,1.0
2007-05-10,20.8,20.8,20.8,20.8,300,15.38780127625,15.38780127625,15.38780127625,15.38780127625,405.516024542831,0.0,1.0
2007-05-11,20.9,20.9,20.01,20.8,2400,15.4617810900782,15.4617810900782,14.8033607470079,15.38780127625,3244.12819634263,0.0,1.0
2007-05-14,20.9,20.9,20.9,20.9,6,15.4617810900782,15.4617810900782,15.4617810900782,15.4617810900782,8.11032049085658,0.0,1.0
2007-05-15,20.9,20.9,20.9,20.9,0,15.4617810900782,15.4617810900782,15.4617810900782,15.4617810900782,0,0.0,1.0
2007-05-16,20.97,21.0,20.82,20.95,6100,15.5135669597579,15.5357609039063,15.4025972390157,15.4987709969922,8245.49249903751,0.0,1.0
2007-05-17,20.8,20.8999,20.8,20.8999,2300,15.38780127625,15.4617071102643,15.38780127625,15.4617071102643,3108.9561881617,0.0,1.0
2007-05-18,20.8,20.8,20.73,20.73,2900,15.38780127625,15.38780127625,15.3360154065704,15.3360154065704,3919.98823724737,0.0,1.0
2007-05-21,20.99,20.99,20.8,20.8,3000,15.5283629225235,15.5283629225235,15.38780127625,15.38780127625,4055.16024542829,0.0,1.0
2007-05-22,20.99,20.99,20.8,20.8,1800,15.5283629225235,15.5283629225235,15.38780127625,15.38780127625,2433.09614725698,0.0,1.0
2007-05-23,21.0,21.0,20.83,20.86,6000,15.5357609039063,15.5357609039063,15.4099952203985,15.4321891645469,8110.32049085659,0.0,1.0
2007-05-24,21.0,21.0,21.0,21.0,0,15.5357609039063,15.5357609039063,15.5357609039063,15.5357609039063,0,0.0,1.0
2007-05-25,21.14,21.14,21.13,21.13,600,15.6393326432657,15.6393326432657,15.6319346618829,15.6319346618829,811.032049085658,0.0,1.0
2007-05-29,20.99,21.0,20.84,20.87,1600,15.5283629225235,15.5357609039063,15.4173932017813,15.4395871459297,2162.75213089509,0.0,1.0
2007-05-30,20.8675,20.8675,20.83,20.83,300,15.437737650584,15.437737650584,15.4099952203985,15.4099952203985,405.516024542831,0.0,1.0
2007-05-31,21.05,21.21,20.9,20.9,2500,15.5727508108204,15.6911185129454,15.4617810900782,15.4617810900782,3379.30020452357,0.0,1.0
2007-06-01,21.25,21.25,21.25,21.25,300,15.7207104384766,15.7207104384766,15.7207104384766,15.7207104384766,405.51602454283,0.0,1.0
2007-06-04,20.8,20.87,20.8,20.81,798,15.38780127625,15.4395871459297,15.38780127625,15.3951992576329,1078.67262528393,0.0,1.0
2007-06-05,20.8,20.8,20.8,20.8,400,15.38780127625,15.38780127625,15.38780127625,15.38780127625,540.688032723775,0.0,1.0
2007-06-06,20.8,20.8,20.8,20.8,0,15.38780127625,15.38780127625,15.38780127625,15.38780127625,0,0.0,1.0
2007-06-07,20.97,21.16,20.94,21.16,500,15.5135669597579,15.6541286060313,15.4913730156094,15.6541286060313,675.860040904714,0.0,1.0
2007-06-08,20.5669,20.81,20.5669,20.71,1700,15.2153543302167,15.3951992576329,15.2153543302167,15.3212194438047,2297.92413907603,0.0,1.0
2007-06-11,20.79,20.8,20.51,20.51,400,15.3804032948672,15.38780127625,15.1732598161485,15.1732598161485,540.688032723774,0.0,1.0
2007-06-12,20.32,20.52,20.25,20.52,2300,15.032698169875,15.1806577975313,14.9809123001953,15.1806577975313,3108.9561881617,0.0,1.0
2007-06-13,19.71,20.02,19.51,20.01,4700,14.5814213055235,14.8107587283907,14.4334616778672,14.8033607470079,6353.08438450432,0.0,1.0
2007-06-14,19.6,19.7,19.6,19.7,200,14.5000435103125,14.5740233241407,14.5000435103125,14.5740233241407,270.344016361887,0.0,1.0
2007-06-15,19.51,19.52,19.51,19.52,400,14.4334616778672,14.44085965925,14.4334616778672,14.44085965925,540.688032723774,0.0,1.0
2007-06-18,19.56,19.56,19.51,19.51,500,14.4704515847813,14.4704515847813,14.4334616778672,14.4334616778672,675.860040904716,0.0,1.0
2007-06-19,19.4,19.78,19.3,19.38,3600,14.3520838826563,14.6332071752032,14.2781040688282,14.3372879198907,4866.19229451395,0.0,1.0
2007-06-20,19.2,19.4,19.15,19.4,3000,14.204124255,14.3520838826563,14.167134348086,14.3520838826563,4055.16024542831,0.0,1.0
2007-06-21,19.09,19.33,18.88,19.33,2400,14.1227464597891,14.3002980129766,13.96738885075,14.3002980129766,3244.12819634264,0.0,1.0
2007-06-22,19.05,19.05,19.05,19.05,700,14.0931545342578,14.0931545342578,14.0931545342578,14.0931545342578,946.204057266606,0.0,1.0
2007-06-25,18.95,19.05,18.94,19.05,2100,14.0191747204297,14.0931545342578,14.0117767390469,14.0931545342578,2838.61217179981,0.0,1.0
2007-06-26,19.47,19.47,19.23,19.23,10100,14.403869752336,14.403869752336,14.2263181991485,14.2263181991485,13652.3728262752,0.0,1.0
2007-06-27,19.47,19.47,19.47,19.47,0,14.4704515847813,14.4704515847813,14.4704515847813,14.4704515847813,0,0.09,1.0
2007-06-28,19.59,19.59,19.5,19.5,600,14.5596377270604,14.5596377270604,14.4927481203511,14.4927481203511,807.300306528516,0.0,1.0
2007-06-29,19.4848,19.4848,19.48,19.48,1600,14.4814512089957,14.4814512089957,14.4778837633045,14.4778837633045,2152.80081740938,0.0,1.0
2007-07-02,19.59,19.59,19.59,19.59,100,14.5596377270604,14.5596377270604,14.5596377270604,14.5596377270604,134.550051088086,0.0,1.0
2007-07-03,19.49,19.5,19.01,19.04,1600,14.4853159418278,14.4927481203511,14.1285713727115,14.1508679082812,2152.80081740938,0.0,1.0
2007-07-05,19.49,19.49,19.49,19.49,0,14.4853159418278,14.4853159418278,14.4853159418278,14.4853159418278,0,0.0,1.0
2007-07-06,19.51,19.59,19.04,19.04,1700,14.5001802988743,14.5596377270604,14.1508679082812,14.1508679082812,2287.35086849747,0.0,1.0
2007-07-09,20.0,20.0,19.59,19.6,2500,14.8643570465139,14.8643570465139,14.5596377270604,14.5670699055836,3363.75127720216,0.0,1.0
2007-07-10,20.3,20.3,20.0,20.0,3000,15.0873224022116,15.0873224022116,14.8643570465139,14.8643570465139,4036.50153264259,0.0,1.0
2007-07-11,20.34,20.5,20.15,20.5,2100,15.1170511163046,15.2359659726768,14.9758397243628,15.2359659726768,2825.55107284982,0.0,1.0
2007-07-12,20.5,20.5,19.95,20.5,38000,15.2359659726768,15.2359659726768,14.8271961538976,15.2359659726768,51129.0194134726,0.0,1.0
2007-07-13,19.952,20.5,19.952,20.5,300,14.8286825896023,15.2359659726768,14.8286825896023,15.2359659726768,403.650153264258,0.0,1.0
2007-07-16,20.0,20.5,20.0,20.41,1400,14.8643570465139,15.2359659726768,14.8643570465139,15.1690763659674,1883.70071523321,0.0,1.0
2007-07-17,20.25,20.25,19.99,19.99,900,15.0501615095953,15.0501615095953,14.8569248679906,14.8569248679906,1210.95045979278,0.0,1.0
2007-07-18,20.25,20.25,20.25,20.25,0,15.0501615095953,15.0501615095953,15.0501615095953,15.0501615095953,0,0.0,1.0
2007-07-19,20.24,20.33,20.22,20.25,2600,15.0427293310721,15.1096189377814,15.0278649740256,15.0501615095953,3498.30132829023,0.0,1.0
2007-07-20,20.24,20.24,20.24,20.24,2,15.0427293310721,15.0427293310721,15.0427293310721,15.0427293310721,2.69100102176172,0.0,1.0
2007-07-23,20.24,20.24,20.24,20.24,0,15.0427293310721,15.0427293310721,15.0427293310721,15.0427293310721,0,0.0,1.0
2007-07-24,19.72,19.72,19.69,19.69,1200,14.6562560478627,14.6562560478627,14.6339595122929,14.6339595122929,1614.60061305704,0.0,1.0
2007-07-25,19.48,19.72,19.17,19.72,1600,14.4778837633045,14.6562560478627,14.2474862290836,14.6562560478627,2152.80081740939,0.0,1.0
2007-07-26,19.7,19.7,19.5,19.65,10700,14.6413916908162,14.6413916908162,14.4927481203511,14.6042307981999,14396.8554664252,0.0,1.0
2007-07-27,19.71,19.86,19.25,19.55,4700,14.6488238693395,14.7603065471883,14.3069436572696,14.5299090129673,6323.85240114003,0.0,1.0
2007-07-30,19.8,19.8028,19.57,19.72,2900,14.7157134760488,14.7177944860353,14.5447733700139,14.6562560478627,3901.95148155449,0.0,1.0
2007-07-31,20.15,20.2799,19.61,19.76,1600,14.9758397243628,15.0723837233799,14.5745020841069,14.6859847619557,2152.80081740937,0.0,1.0
2007-08-01,19.72,20.0,19.72,19.99,1600,14.6562560478627,14.8643570465139,14.6562560478627,14.8569248679906,2152.80081740938,0.0,1.0
2007-08-02,20.2,20.2,19.98,20.0,1100,15.013000616979,15.013000616979,14.8494926894674,14.8643570465139,1480.05056196895,0.0,1.0
2007-08-03,19.84,20.25,19.67,20.2,3100,14.7454421901418,15.0501615095953,14.6190951552464,15.013000616979,4171.05158373067,0.0,1.0
2007-08-06,18.85,19.11,18.85,19.06,3300,14.0096565163394,14.202893157944,14.0096565163394,14.1657322653277,4440.15168590683,0.0,1.0
2007-08-07,18.85,18.85,18.85,18.85,300,14.0096565163394,14.0096565163394,14.0096565163394,14.0096565163394,403.650153264257,0.0,1.0
2007-08-08,19.24,19.24,19.19,19.19,300,14.2995114787464,14.2995114787464,14.2623505861301,14.2623505861301,403.650153264258,0.0,1.0
2007-08-09,19.03,19.25,18.85,19.25,700,14.143435729758,14.3069436572696,14.0096565163394,14.3069436572696,941.850357616602,0.0,1.0
2007-08-10,18.85,19.08,18.85,19.08,400,14.0096565163394,14.1805966223743,14.0096565163394,14.1805966223743,538.200204352343,0.0,1.0
2007-08-13,18.85,18.8501,18.85,18.85,4800,14.0096565163394,14.0097308381246,14.0096565163394,14.0096565163394,6458.40245222812,0.0,1.0
2007-08-14,18.65,18.79,18.54,18.75,2100,13.8610129458742,13.9650634451998,13.7792589821184,13.9353347311068,2825.55107284981,0.0,1.0
2007-08-15,18.51,18.51,18.51,18.51,200,13.7569624465486,13.7569624465486,13.7569624465486,13.7569624465486,269.100102176173,0.0,1.0
2007-08-16,18.25,18.5,18.25,18.5,600,13.5637258049439,13.7495302680254,13.5637258049439,13.7495302680254,807.300306528519,0.0,1.0
2007-08-17,18.26,18.26,18.26,18.26,200,13.5711579834672,13.5711579834672,13.5711579834672,13.5711579834672,269.100102176172,0.0,1.0
2007-08-20,18.2,18.25,18.2,18.25,1300,13.5265649123277,13.5637258049439,13.5265649123277,13.5637258049439,1749.15066414511,0.0,1.0
2007-08-21,18.23,18.24,18.23,18.24,200,13.5488614478974,13.5562936264207,13.5488614478974,13.5562936264207,269.100102176173,0.0,1.0
2007-08-22,18.59,18.59,18.26,18.26,900,13.8164198747347,13.8164198747347,13.5711579834672,13.5711579834672,1210.95045979277,0.0,1.0
2007-08-23,18.43,18.43,18.25,18.42,3800,13.6975050183626,13.6975050183626,13.5637258049439,13.6900728398393,5112.90194134726,0.0,1.0
2007-08-24,19.0,19.0,18.99,18.99,900,14.1211391941882,14.1211391941882,14.113707015665,14.113707015665,1210.95045979278,0.0,1.0
2007-08-27,18.8,18.8,18.8,18.8,9200,13.9724956237231,13.9724956237231,13.9724956237231,13.9724956237231,12378.6047001039,0.0,1.0
2007-08-28,18.25,18.76,18.25,18.76,2900,13.5637258049439,13.94276690963,13.5637258049439,13.94276690963,3901.95148155451,0.0,1.0
2007-08-29,18.25,18.25,18.25,18.25,0,13.5637258049439,13.5637258049439,13.5637258049439,13.5637258049439,0,0.0,1.0
2007-08-30,18.25,18.2501,18.25,18.2501,200,13.5637258049439,13.5638001267292,13.5637258049439,13.5638001267292,269.100102176173,0.0,1.0
2007-08-31,18.25,18.25,18.16,18.25,1100,13.5637258049439,13.5637258049439,13.4968361982346,13.5637258049439,1480.05056196895,0.0,1.0
2007-09-04,18.6,18.6,18.32,18.32,200,13.8238520532579,13.8238520532579,13.6157510546067,13.6157510546067,269.100102176173,0.0,1.0
2007-09-05,18.15,18.15,18.15,18.15,200,13.4894040197114,13.4894040197114,13.4894040197114,13.4894040197114,269.100102176172,0.0,1.0
2007-09-06,17.94,18.392,17.94,18.392,800,13.333328270723,13.6692627399742,13.333328270723,13.6692627399742,1076.40040870469,0.0,1.0
2007-09-07,17.94,17.94,17.94,17.94,0,13.333328270723,13.333328270723,13.333328270723,13.333328270723,0,0.0,1.0
2007-09-10,17.61,18.46,17.51,17.79,5100,13.0880663794555,13.7198015539323,13.0137445942229,13.2218455928741,6862.05260549239,0.0,1.0
2007-09-11,18.0,18.25,18.0,18.25,400,13.3779213418625,13.5637258049439,13.3779213418625,13.5637258049439,538.200204352345,0.0,1.0
2007-09-12,18.0,18.0,18.0,18.0,0,13.3779213418625,13.3779213418625,13.3779213418625,13.3779213418625,0,0.0,1.0
2007-09-13,17.5001,17.5001,17.5001,17.5001,400,13.0063867374849,13.0063867374849,13.0063867374849,13.0063867374849,538.200204352345,0.0,1.0
2007-09-14,17.5,17.5,17.5,17.5,0,13.0063124156997,13.0063124156997,13.0063124156997,13.0063124156997,0,0.0,1.0
2007-09-17,17.5412,17.5412,17.5412,17.5412,100,13.0369329912155,13.0369329912155,13.0369329912155,13.0369329912155,134.550051088086,0.0,1.0
2007-09-18,17.25,17.5501,17.25,17.53,1500,12.8205079526182,13.0435476301012,12.8205079526182,13.0286089512694,2018.2507663213,0.0,1.0
2007-09-19,17.26,17.26,17.2,17.2,800,12.8279401311415,12.8279401311415,12.783347060002,12.783347060002,1076.40040870469,0.0,1.0
2007-09-20,16.6,17.5,16.47,17.5,13200,12.3374163486065,13.0063124156997,12.2407980278042,13.0063124156997,17760.6067436274,0.0,1.0
2007-09-21,16.7899,17.2299,16.75,17.2299,2500,12.4785534187632,12.8055692737865,12.4488990264554,12.8055692737865,3363.75127720215,0.0,1.0
2007-09-24,16.8,16.8,16.8,16.8,1100,12.4860599190717,12.4860599190717,12.4860599190717,12.4860599190717,1480.05056196895,0.0,1.0
2007-09-25,16.95,16.95,16.85,16.85,1500,12.5975425969205,12.5975425969205,12.523220811688,12.523220811688,2018.2507663213,0.0,1.0
2007-09-26,17.07,17.25,17.07,17.25,400,12.7554763905397,12.8899805352555,12.7554763905397,12.8899805352555,535.29948948548,0.0925,1.0
2007-09-27,16.8,17.07,16.8,17.07,1200,12.5537201734662,12.7554763905397,12.5537201734662,12.7554763905397,1605.89846845643,0.0,1.0
2007-09-28,17.3499,17.3499,16.8001,16.8001,400,12.9646303355727,12.9646303355727,12.553794897991,12.553794897991,535.299489485477,0.0,1.0
2007-10-01,16.86,16.86,16.86,16.86,200,12.5985548883714,12.5985548883714,12.5985548883714,12.5985548883714,267.64974474274,0.0,1.0
2007-10-02,16.86,16.86,16.86,16.86,0,12.5985548883714,12.5985548883714,12.5985548883714,12.5985548883714,0,0.0,1.0
2007-10-03,16.86,16.86,16.86,16.86,0,12.5985548883714,12.5985548883714,12.5985548883714,12.5985548883714,0,0.0,1.0
2007-10-04,16.979,16.979,16.979,16.979,200,12.6874770729335,12.6874770729335,12.6874770729335,12.6874770729335,267.649744742739,0.0,1.0
2007-10-05,17.28,17.28,17.05,17.05,800,12.9123978927081,12.9123978927081,12.7405314855713,12.7405314855713,1070.59897897095,0.0,1.0
2007-10-08,16.8201,16.8201,16.8201,16.8201,200,12.5687398029594,12.5687398029594,12.5687398029594,12.5687398029594,267.64974474274,0.0,1.0
2007-10-09,17.4,17.55,17.16,17.16,3600,13.0020673225185,13.1141541097816,12.8227284628976,12.8227284628976,4817.69540536932,0.0,1.0
2007-10-10,17.3801,17.55,17.35,17.55,3300,12.987197142075,13.1141541097816,12.9647050600975,13.1141541097816,4416.22078825519,0.0,1.0
2007-10-11,17.3,17.81,17.3,17.81,2000,12.9273427976765,13.308437874371,12.9273427976765,13.308437874371,2676.49744742739,0.0,1.0
2007-10-12,18.04,18.04,17.71,17.86,3500,13.4803042815077,13.4803042815077,13.2337133495289,13.345800136792,4683.87053299795,0.0,1.0
2007-10-15,18.64,18.64,18.14,18.14,3200,13.9286514305601,13.9286514305601,13.5550288063498,13.5550288063498,4282.39591588383,0.0,1.0
2007-10-16,18.81,18.81,18.61,18.61,3900,14.0556831227916,14.0556831227916,13.9062340731075,13.9062340731075,5219.17002248341,0.0,1.0
2007-10-17,18.89,19.0,18.89,18.99,700,14.1154627426652,14.1976597199915,14.1154627426652,14.1901872675073,936.774106599591,0.0,1.0
2007-10-18,18.99,19.0,18.99,19.0,300,14.1901872675073,14.1976597199915,14.1901872675073,14.1976597199915,401.474617114109,0.0,1.0
2007-10-19,18.8,18.8,18.8,18.8,2000,14.0482106703074,14.0482106703074,14.0482106703074,14.0482106703074,2676.49744742739,0.0,1.0
2007-10-22,18.77,18.77,18.77,18.77,200,14.0257933128548,14.0257933128548,14.0257933128548,14.0257933128548,267.649744742739,0.0,1.0
2007-10-23,18.72,18.73,18.72,18.73,1000,13.9884310504337,13.995903502918,13.9884310504337,13.995903502918,1338.2487237137,0.0,1.0
2007-10-24,18.74,18.74,18.51,18.5101,1300,14.0033759554022,14.0033759554022,13.8315095482654,13.8315842727903,1739.7233408278,0.0,1.0
2007-10-25,18.74,18.74,18.74,18.74,0,14.0033759554022,14.0033759554022,14.0033759554022,14.0033759554022,0,0.0,1.0
2007-10-26,18.5,18.5,18.49,18.5,3900,13.8240370957812,13.8240370957812,13.816564643297,13.8240370957812,5219.17002248342,0.0,1.0
2007-10-29,18.5,18.5,18.5,18.5,0,13.8240370957812,13.8240370957812,13.8240370957812,13.8240370957812,0,0.0,1.0
2007-10-30,18.5,18.5,18.5,18.5,0,13.8240370957812,13.8240370957812,13.8240370957812,13.8240370957812,0,0.0,1.0
2007-10-31,18.5,18.5,18.5,18.5,0,13.8240370957812,13.8240370957812,13.8240370957812,13.8240370957812,0,0.0,1.0
2007-11-01,18.5,18.5,18.5,18.5,0,13.8240370957812,13.8240370957812,13.8240370957812,13.8240370957812,0,0.0,1.0
2007-11-02,18.0,18.04,17.83,18.04,12700,13.4504144715709,13.4803042815077,13.3233827793394,13.4803042815077,16995.758791164,0.0,1.0
2007-11-05,17.01,17.75,17.01,17.75,1200,12.7106416756345,13.2636031594658,12.7106416756345,13.2636031594658,1605.89846845644,0.0,1.0
2007-11-06,17.01,17.01,17.01,17.01,1,12.7106416756345,12.7106416756345,12.7106416756345,12.7106416756345,1.3382487237137,0.0,1.0
2007-11-07,17.1,17.1,16.76,16.8,1600,12.7778937479924,12.7778937479924,12.5238303635294,12.5537201734662,2141.19795794191,0.0,1.0
2007-11-08,17.5,17.5,17.5,17.5,4000,13.0767918473606,13.0767918473606,13.0767918473606,13.0767918473606,5352.99489485479,0.0,1.0
2007-11-09,17.55,17.568,17.55,17.568,600,13.1141541097816,13.1276045242532,13.1141541097816,13.1276045242532,802.94923422822,0.0,1.0
2007-11-12,17.55,17.55,17.55,17.55,0,13.1141541097816,13.1141541097816,13.1141541097816,13.1141541097816,0,0.0,1.0
2007-11-13,16.76,16.79,16.76,16.79,1200,12.5238303635294,12.546247720982,12.5238303635294,12.546247720982,1605.89846845643,0.0,1.0
2007-11-14,16.85,16.85,16.79,16.8,400,12.5910824358872,12.5910824358872,12.546247720982,12.5537201734662,535.299489485479,0.0,1.0
2007-11-15,16.85,16.85,16.85,16.85,1,12.5910824358872,12.5910824358872,12.5910824358872,12.5910824358872,1.3382487237137,0.0,1.0
2007-11-16,16.8501,16.8501,16.8501,16.8501,400,12.5911571604121,12.5911571604121,12.5911571604121,12.5911571604121,535.299489485477,0.0,1.0
2007-11-19,17.2,17.2,16.85,16.85,1200,12.8526182728344,12.8526182728344,12.5910824358872,12.5910824358872,1605.89846845644,0.0,1.0
2007-11-20,16.9,16.9,16.8,16.86,11900,12.6284446983082,12.6284446983082,12.5537201734662,12.5985548883714,15925.159812193,0.0,1.0
2007-11-21,16.8,16.88,16.8,16.88,7100,12.5537201734662,12.6134997933398,12.5537201734662,12.6134997933398,9501.56593836723,0.0,1.0
2007-11-23,16.8,16.8,16.8,16.8,100,12.5537201734662,12.5537201734662,12.5537201734662,12.5537201734662,133.824872371369,0.0,1.0
2007-11-26,16.7,16.78,16.69,16.78,6300,12.4789956486241,12.5387752684978,12.4715231961399,12.5387752684978,8430.9669593963,0.0,1.0
2007-11-27,16.08,16.7,16.02,16.7,1100,12.0157035946033,12.4789956486241,11.9708688796981,12.4789956486241,1472.07359608507,0.0,1.0
2007-11-28,16.1,16.79,16.1,16.79,1200,12.0306484995718,12.546247720982,12.0306484995718,12.546247720982,1605.89846845643,0.0,1.0
2007-11-29,16.1,16.1,16.1,16.1,500,12.0306484995718,12.0306484995718,12.0306484995718,12.0306484995718,669.124361856846,0.0,1.0
2007-11-30,16.0,16.0,16.0,16.0,3,11.9559239747297,11.9559239747297,11.9559239747297,11.9559239747297,4.01474617114109,0.0,1.0
2007-12-03,14.8,16.0,14.8,16.0,1100,11.059229676625,11.9559239747297,11.059229676625,11.9559239747297,1472.07359608506,0.0,1.0
2007-12-04,14.99,14.99,14.81,14.81,300,11.2012062738249,11.2012062738249,11.0667021291092,11.0667021291092,401.474617114108,0.0,1.0
2007-12-05,14.8,14.97,14.8,14.97,1500,11.059229676625,11.1862613688565,11.059229676625,11.1862613688565,2007.37308557054,0.0,1.0
2007-12-06,15.01,15.01,14.9801,15.0,400,11.2161511787933,11.2161511787933,11.1938085458655,11.2086787263091,535.299489485478,0.0,1.0
2007-12-07,15.4799,15.4799,14.98,15.01,500,11.5672817210261,11.5672817210261,11.1937338213407,11.2161511787933,669.12436185685,0.0,1.0
2007-12-10,15.48,15.48,15.48,15.48,100,11.567356445551,11.567356445551,11.567356445551,11.567356445551,133.824872371369,0.0,1.0
2007-12-11,15.25,15.27,15.23,15.24,5300,11.3954900384142,11.4104349433827,11.3805451334458,11.38801758593,7092.71823568262,0.0,1.0
2007-12-12,14.55,14.55,14.55,14.55,300,10.8724183645198,10.8724183645198,10.8724183645198,10.8724183645198,401.47461711411,0.0,1.0
2007-12-13,15.25,15.27,15.24,15.27,2000,11.3954900384142,11.4104349433827,11.38801758593,11.4104349433827,2676.4974474274,0.0,1.0
2007-12-14,15.25,15.25,15.22,15.22,800,11.3954900384142,11.3954900384142,11.3730726809616,11.3730726809616,1070.59897897096,0.0,1.0
2007-12-17,16.06,16.06,15.49,15.49,2700,12.0007586896349,12.0007586896349,11.5748288980352,11.5748288980352,3613.27155402699,0.0,1.0
2007-12-18,15.75,16.19,15.73,16.12,29600,11.7691126626245,12.0979005719296,11.7541677576561,12.0455934045402,39612.1622219256,0.0,1.0
2007-12-19,15.76,15.78,15.75,15.78,700,11.7765851151087,11.7915300200772,11.7691126626245,11.7915300200772,936.774106599592,0.0,1.0
2007-12-20,15.48,16.11,15.4001,15.74,21100,11.567356445551,12.038120952056,11.5076515502022,11.7616402101403,28237.0480703589,0.0,1.0
2007-12-21,15.74,16.1,15.64,15.64,2500,11.7616402101403,12.0306484995718,11.6869156852983,11.6869156852983,3345.62180928425,0.0,1.0
2007-12-24,15.74,15.74,15.74,15.74,1421,11.7616402101403,11.7616402101403,11.7616402101403,11.7616402101403,1901.65143639717,0.0,1.0
2007-12-26,15.7,15.9,15.7,15.74,8300,11.7317504002035,11.8811994498876,11.7317504002035,11.7616402101403,11107.4644068237,0.0,1.0
2007-12-27,15.22,15.4999,15.18,15.19,4200,11.4440609795616,11.6545204189952,11.413984603794,11.4215036977359,5585.77939371036,0.095,1.0
2007-12-28,15.22,15.22,15.22,15.22,1589,11.4440609795616,11.4440609795616,11.4440609795616,11.4440609795616,2113.28653728709,0.0,1.0
2007-12-31,15.2,15.37,15.2,15.2,1400,11.4290227916778,11.55684738869,11.4290227916778,11.4290227916778,1861.92646457012,0.0,1.0
2008-01-02,15.52,15.94,15.44,15.94,1500,11.6696337978184,11.9854357433779,11.6094810462832,11.9854357433779,1994.92121203941,0.0,1.0
2008-01-03,15.03,15.72,15.03,15.72,300,11.3011981946656,11.8200156766562,11.3011981946656,11.8200156766562,398.984242407884,0.0,1.0
2008-01-04,14.64,15.6,14.01,15.6,2900,11.0079535309318,11.7297865493535,10.5342506125925,11.7297865493535,3856.84767660953,0.0,1.0
2008-01-07,14.17,14.35,14.03,14.35,500,10.6545561156628,10.7898998066169,10.5492888004763,10.7898998066169,664.973737346472,0.0,1.0
2008-01-08,13.01,14.03,12.51,14.03,4300,9.78234121840316,10.5492888004763,9.4063865213085,10.5492888004763,5718.77414117967,0.0,1.0
2008-01-09,14.49,14.9,13.0,13.01,7300,10.8951671218034,11.203449973421,9.77482212446127,9.78234121840316,9708.61656525848,0.0,1.0
2008-01-10,14.84,14.84,13.99,14.07,3800,11.1583354097696,11.1583354097696,10.5192124247087,10.5793651762439,5053.80040383321,0.0,1.0
2008-01-11,15.61,15.91,14.9,15.0,6600,11.7373056432954,11.9628784615522,11.203449973421,11.2786409128399,8777.65333297345,0.0,1.0
2008-01-14,15.9,15.9,15.89,15.89,2600,11.9553593676103,11.9553593676103,11.9478402736684,11.9478402736684,3457.86343420167,0.0,1.0
2008-01-15,14.82,15.56,14.82,15.07,1200,11.1432972218859,11.699710173586,11.1432972218859,11.3312745704332,1595.93696963153,0.0,1.0
2008-01-16,14.82,14.82,14.82,14.82,437,11.1432972218859,11.1432972218859,11.1432972218859,11.1432972218859,581.187046440814,0.0,1.0
2008-01-17,15.89,15.89,15.73,15.77,1700,11.9478402736684,11.9478402736684,11.8275347705981,11.8576111463657,2260.91070697801,0.0,1.0
2008-01-18,14.75,14.88,14.74,14.7501,1000,11.0906635642926,11.1884117855372,11.0831444703507,11.090738755232,1329.94747469295,0.0,1.0
2008-01-22,13.8001,14.9,13.78,13.78,500,10.3764248307522,11.203449973421,10.3613114519289,10.3613114519289,664.97373734647,0.0,1.0
2008-01-23,13.8,13.8,13.8,13.8,400,10.3763496398127,10.3763496398127,10.3763496398127,10.3763496398127,531.97898987718,0.0,1.0
2008-01-24,13.76,14.8,13.76,14.8,1200,10.3462732640452,11.1282590340021,10.3462732640452,11.1282590340021,1595.93696963153,0.0,1.0
2008-01-25,13.9499,14.18,13.9499,14.18,300,10.4890608580017,10.6620752096047,10.4890608580017,10.6620752096047,398.984242407884,0.0,1.0
2008-01-28,13.75,13.75,13.75,13.75,700,10.3387541701033,10.3387541701033,10.3387541701033,10.3387541701033,930.963232285059,0.0,1.0
2008-01-29,13.75,13.75,13.75,13.75,700,10.3387541701033,10.3387541701033,10.3387541701033,10.3387541701033,930.963232285059,0.0,1.0
2008-01-30,13.59,13.6,13.26,13.6,1200,10.218448667033,10.2259677609749,9.9703185669505,10.2259677609749,1595.93696963153,0.0,1.0
2008-01-31,13.45,13.5,13.32,13.5,4200,10.1131813518465,10.1507768215559,10.0154331306019,10.1507768215559,5585.77939371035,0.0,1.0
2008-02-01,13.05,13.47,13.05,13.25,800,9.81241759417074,10.1282195397303,9.81241759417074,9.9627994730086,1063.95797975436,0.0,1.0
2008-02-04,13.0,13.02,13.0,13.02,300,9.77482212446127,9.78986031234506,9.77482212446127,9.78986031234506,398.984242407884,0.0,1.0
2008-02-05,13.0,13.0,13.0,13.0,300,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,398.984242407884,0.0,1.0
2008-02-06,13.21,13.4299,13.21,13.21,1200,9.93272309724103,10.0980679730233,9.93272309724103,9.93272309724103,1595.93696963153,0.0,1.0
2008-02-07,13.2,13.5,13.2,13.47,1400,9.92520400329914,10.1507768215559,9.92520400329914,10.1282195397303,1861.92646457012,0.0,1.0
2008-02-08,13.2501,13.82,13.2,13.82,400,9.96287466394802,10.3913878276965,9.92520400329914,10.3913878276965,531.978989877178,0.0,1.0
2008-02-11,13.99,13.99,13.24,13.24,400,10.5192124247087,10.5192124247087,9.95528037906671,9.95528037906671,531.978989877178,0.0,1.0
2008-02-12,13.73,13.73,13.03,13.44,1700,10.3237159822195,10.3237159822195,9.79737940628695,10.1056622579046,2260.910706978,0.0,1.0
2008-02-13,13.26,13.26,13.05,13.05,200,9.9703185669505,9.9703185669505,9.81241759417074,9.81241759417074,265.989494938589,0.0,1.0
2008-02-14,13.26,13.26,13.26,13.26,100,9.9703185669505,9.9703185669505,9.9703185669505,9.9703185669505,132.994747469294,0.0,1.0
2008-02-15,13.25,13.25,13.25,13.25,400,9.9627994730086,9.9627994730086,9.9627994730086,9.9627994730086,531.978989877178,0.0,1.0
2008-02-19,13.25,13.35,13.25,13.35,200,9.9627994730086,10.0379904124275,9.9627994730086,10.0379904124275,265.989494938589,0.0,1.0
2008-02-20,13.25,13.25,13.25,13.25,100,9.9627994730086,9.9627994730086,9.9627994730086,9.9627994730086,132.994747469295,0.0,1.0
2008-02-21,12.99,13.25,12.97,13.25,1300,9.76730303051938,9.9627994730086,9.75226484263559,9.9627994730086,1728.93171710083,0.0,1.0
2008-02-22,13.0,13.0,12.99,12.99,1000,9.77482212446127,9.77482212446127,9.76730303051938,9.76730303051938,1329.94747469295,0.0,1.0
2008-02-25,13.0,13.0,13.0,13.0,100,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,132.994747469295,0.0,1.0
2008-02-26,13.0,13.0,13.0,13.0,100,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,132.994747469295,0.0,1.0
2008-02-27,13.0,13.0,13.0,13.0,100,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,132.994747469295,0.0,1.0
2008-02-28,13.1,13.1,13.1,13.1,2000,9.8500130638802,9.8500130638802,9.8500130638802,9.8500130638802,2659.89494938589,0.0,1.0
2008-02-29,13.15,13.15,13.12,13.1201,1000,9.88760853358967,9.88760853358967,9.86505125176399,9.86512644270341,1329.94747469295,0.0,1.0
2008-03-03,13.15,13.18,13.12,13.15,2000,9.88760853358967,9.91016581541535,9.86505125176399,9.88760853358967,2659.89494938589,0.0,1.0
2008-03-04,13.0,13.12,13.0,13.12,1100,9.77482212446127,9.86505125176399,9.77482212446127,9.86505125176399,1462.94222216224,0.0,1.0
2008-03-05,13.0,13.01,13.0,13.01,200,9.77482212446127,9.78234121840316,9.77482212446127,9.78234121840316,265.989494938589,0.0,1.0
2008-03-06,12.51,13.0,12.51,13.0,1900,9.4063865213085,9.77482212446127,9.4063865213085,9.77482212446127,2526.9002019166,0.0,1.0
2008-03-07,12.51,12.51,12.51,12.51,0,9.4063865213085,9.4063865213085,9.4063865213085,9.4063865213085,0,0.0,1.0
2008-03-10,13.19,13.25,13.0,13.21,1000,9.91768490935724,9.9627994730086,9.77482212446127,9.93272309724103,1329.94747469295,0.0,1.0
2008-03-11,13.0,13.25,13.0,13.25,1800,9.77482212446127,9.9627994730086,9.77482212446127,9.9627994730086,2393.9054544473,0.0,1.0
2008-03-12,13.25,13.255,13.25,13.255,300,9.9627994730086,9.96655901997955,9.9627994730086,9.96655901997955,398.984242407884,0.0,1.0
2008-03-13,13.0,13.5,13.0,13.5,1000,9.77482212446127,10.1507768215559,9.77482212446127,10.1507768215559,1329.94747469295,0.0,1.0
2008-03-14,13.0,13.0,13.0,13.0,0,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,0,0.0,1.0
2008-03-17,13.0,13.0,13.0,13.0,0,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,0,0.0,1.0
2008-03-18,13.0,13.0,13.0,13.0,900,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,1196.95272722365,0.0,1.0
2008-03-19,13.0,13.0,13.0,13.0,200,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,265.989494938589,0.0,1.0
2008-03-20,13.25,13.25,13.25,13.25,400,9.9627994730086,9.9627994730086,9.9627994730086,9.9627994730086,531.978989877178,0.0,1.0
2008-03-24,13.25,13.25,13.24,13.25,800,9.9627994730086,9.9627994730086,9.95528037906671,9.9627994730086,1063.95797975436,0.0,1.0
2008-03-25,13.0,13.0,13.0,13.0,900,9.77482212446127,9.77482212446127,9.77482212446127,9.77482212446127,1196.95272722365,0.0,1.0
2008-03-26,13.44,13.44,13.44,13.44,100,10.1056622579046,10.1056622579046,10.1056622579046,10.1056622579046,132.994747469294,0.0,1.0
2008-03-27,13.44,13.44,13.44,13.44,0,10.178973423838,10.178973423838,10.178973423838,10.178973423838,0,0.0975,1.0
2008-03-28,12.7,13.0,12.7,13.0,200,9.61852399425171,9.84573322246238,9.61852399425171,9.84573322246238,264.073781124627,0.0,1.0
2008-03-31,12.7,12.7,12.7,12.7,0,9.61852399425171,9.61852399425171,9.61852399425171,9.61852399425171,0,0.0,1.0
2008-04-01,12.72,12.72,12.72,12.72,400,9.63367127613243,9.63367127613243,9.63367127613243,9.63367127613243,528.147562249254,0.0,1.0
2008-04-02,12.72,12.72,12.72,12.72,0,9.63367127613243,9.63367127613243,9.63367127613243,9.63367127613243,0,0.0,1.0
2008-04-03,12.72,12.72,12.72,12.72,400,9.63367127613243,9.63367127613243,9.63367127613243,9.63367127613243,528.147562249254,0.0,1.0
2008-04-04,13.0,13.0,13.0,13.0,300,9.84573322246238,9.84573322246238,9.84573322246238,9.84573322246238,396.110671686941,0.0,1.0
2008-04-07,13.0,13.0,13.0,13.0,0,9.84573322246238,9.84573322246238,9.84573322246238,9.84573322246238,0,0.0,1.0
2008-04-08,13.45,13.45,13.23,13.44,1000,10.1865470647784,10.1865470647784,10.0199269640906,10.178973423838,1320.36890562313,0.0,1.0
2008-04-09,13.45,13.45,13.45,13.45,600,10.1865470647784,10.1865470647784,10.1865470647784,10.1865470647784,792.22134337388,0.0,1.0
2008-04-10,13.5,13.5,13.5,13.5,200,10.2244152694802,10.2244152694802,10.2244152694802,10.2244152694802,264.073781124626,0.0,1.0
2008-04-11,13.91,13.92,13.91,13.91,800,10.5349345480348,10.5425081889751,10.5349345480348,10.5349345480348,1056.2951244985,0.0,1.0
2008-04-14,14.41,14.41,14.41,14.41,2000,10.9136165950525,10.9136165950525,10.9136165950525,10.9136165950525,2640.73781124628,0.0,1.0
2008-04-15,13.53,13.56,13.5,13.56,1500,10.2471361923012,10.2698571151223,10.2244152694802,10.2698571151223,1980.55335843471,0.0,1.0
2008-04-16,13.53,13.53,13.53,13.53,0,10.2471361923012,10.2471361923012,10.2471361923012,10.2471361923012,0,0.0,1.0
2008-04-17,13.53,13.53,13.53,13.53,0,10.2471361923012,10.2471361923012,10.2471361923012,10.2471361923012,0,0.0,1.0
2008-04-18,13.28,13.28,13.26,13.28,400,10.0577951687923,10.0577951687923,10.0426478869116,10.0577951687923,528.147562249256,0.0,1.0
2008-04-21,13.28,13.28,13.28,13.28,0,10.0577951687923,10.0577951687923,10.0577951687923,10.0577951687923,0,0.0,1.0
2008-04-22,14.95,14.9501,14.948,14.95,1400,11.3225932058317,11.3226689422411,11.3210784776437,11.3225932058317,1848.5164678724,0.0,1.0
2008-04-23,13.26,14.95,13.26,14.95,300,10.0426478869116,11.3225932058317,10.0426478869116,11.3225932058317,396.110671686942,0.0,1.0
2008-04-24,13.26,13.26,13.26,13.26,0,10.0426478869116,10.0426478869116,10.0426478869116,10.0426478869116,0,0.0,1.0
2008-04-25,13.312,13.312,13.312,13.312,200,10.0820308198015,10.0820308198015,10.0820308198015,10.0820308198015,264.073781124627,0.0,1.0
2008-04-28,13.31,13.31,13.31,13.31,15,10.0805160916134,10.0805160916134,10.0805160916134,10.0805160916134,19.805533584347,0.0,1.0
2008-04-29,13.31,13.31,13.31,13.31,0,10.0805160916134,10.0805160916134,10.0805160916134,10.0805160916134,0,0.0,1.0
2008-04-30,13.5,13.5,13.5,13.5,900,10.2244152694802,10.2244152694802,10.2244152694802,10.2244152694802,1188.33201506082,0.0,1.0
2008-05-01,13.66,13.66,13.66,13.66,100,10.3455935245259,10.3455935245259,10.3455935245259,10.3455935245259,132.036890562313,0.0,1.0
2008-05-02,13.29,13.29,13.29,13.29,300,10.0653688097327,10.0653688097327,10.0653688097327,10.0653688097327,396.11067168694,0.0,1.0
2008-05-05,13.2,13.5,13.2,13.5,1900,9.9972060412695,10.2244152694802,9.9972060412695,10.2244152694802,2508.70092068396,0.0,1.0
2008-05-06,13.2,13.2,13.2,13.2,21,9.9972060412695,9.9972060412695,9.9972060412695,9.9972060412695,27.7277470180858,0.0,1.0
2008-05-07,12.75,13.08,12.72,13.08,3300,9.65639219895349,9.90632234998523,9.63367127613243,9.90632234998523,4357.21738855635,0.0,1.0
2008-05-08,12.75,12.75,12.75,12.75,0,9.65639219895349,9.65639219895349,9.65639219895349,9.65639219895349,0,0.0,1.0
2008-05-09,12.75,12.75,12.75,12.75,0,9.65639219895349,9.65639219895349,9.65639219895349,9.65639219895349,0,0.0,1.0
2008-05-12,12.75,12.75,12.75,12.75,0,9.65639219895349,9.65639219895349,9.65639219895349,9.65639219895349,0,0.0,1.0
2008-05-13,11.8,12.93,11.02,12.93,7700,8.9368963096197,9.79271773587989,8.34615231627196,9.79271773587989,10166.8405732981,0.0,1.0
2008-05-14,11.79,11.85,11.6,11.8,1500,8.92932266867935,8.97476451432148,8.78542349081259,8.9368963096197,1980.5533584347,0.0,1.0
2008-05-15,11.85,11.85,11.75,11.75,3100,8.97476451432148,8.97476451432148,8.89902810491792,8.89902810491792,4093.14360743172,0.0,1.0
2008-05-16,11.85,11.85,11.85,11.85,0,8.97476451432148,8.97476451432148,8.97476451432148,8.97476451432148,0,0.0,1.0
2008-05-19,11.85,11.85,11.85,11.85,0,8.97476451432148,8.97476451432148,8.97476451432148,8.97476451432148,0,0.0,1.0
2008-05-20,13.715,13.715,13.715,13.715,100,10.3872485496978,10.3872485496978,10.3872485496978,10.3872485496978,132.036890562314,0.0,1.0
2008-05-21,13.698,13.698,13.698,13.698,100,10.3743733600992,10.3743733600992,10.3743733600992,10.3743733600992,132.036890562314,0.0,1.0
2008-05-22,13.7,13.7,13.7,13.7,0,10.3758880882873,10.3758880882873,10.3758880882873,10.3758880882873,0,0.0,1.0
2008-05-23,13.7,13.7,13.7,13.7,0,10.3758880882873,10.3758880882873,10.3758880882873,10.3758880882873,0,0.0,1.0
2008-05-27,11.85,11.85,11.75,11.75,0,8.97476451432148,8.97476451432148,8.89902810491792,8.89902810491792,0,0.0,1.0
2008-05-28,12.5,12.5,12.5,12.5,200,9.4670511754446,9.4670511754446,9.4670511754446,9.4670511754446,264.073781124627,0.0,1.0
2008-05-29,11.195,11.94,11.195,11.88,1400,8.47869103272818,9.04292728278468,8.47869103272818,8.99748543714255,1848.51646787239,0.0,1.0
2008-05-30,11.2,11.2,11.2,11.2,31,8.48247785319836,8.48247785319836,8.48247785319836,8.48247785319836,40.9314360743172,0.0,1.0
2008-06-02,10.125,11.08,10.11,11.08,700,7.66831145211013,8.39159416191409,7.65695099069959,8.39159416191409,924.258233936194,0.0,1.0
2008-06-03,10.83,11.0,10.45,10.94,3300,8.2022531384052,8.33100503439125,7.91445478267169,8.28556318874911,4357.21738855635,0.0,1.0
2008-06-04,11.58,11.58,10.9,10.9,3500,8.77027620893188,8.77027620893188,8.25526862498769,8.25526862498769,4621.29116968097,0.0,1.0
2008-06-05,11.45,11.45,11.45,11.45,500,8.67181887670725,8.67181887670725,8.67181887670725,8.67181887670725,660.184452811568,0.0,1.0
2008-06-06,11.6101,11.6101,11.2,11.2,3000,8.79307286816235,8.79307286816235,8.48247785319836,8.48247785319836,3961.1067168694,0.0,1.0
2008-06-09,11.61,11.61,11.61,11.61,0,8.79299713175294,8.79299713175294,8.79299713175294,8.79299713175294,0,0.0,1.0
2008-06-10,11.6499,11.6499,11.6499,11.6499,200,8.82321595910496,8.82321595910496,8.82321595910496,8.82321595910496,264.073781124627,0.0,1.0
2008-06-11,11.65,11.65,11.65,11.65,0,8.82329169551437,8.82329169551437,8.82329169551437,8.82329169551437,0,0.0,1.0
2008-06-12,11.5,11.51,11.5,11.51,600,8.70968708140903,8.71726072234939,8.70968708140903,8.71726072234939,792.221343373881,0.0,1.0
2008-06-13,11.45,12.0,11.45,12.0,1900,8.67181887670725,9.08836912842682,8.67181887670725,9.08836912842682,2508.70092068396,0.0,1.0
2008-06-16,11.45,11.45,11.45,11.45,0,8.67181887670725,8.67181887670725,8.67181887670725,8.67181887670725,0,0.0,1.0
2008-06-17,11.45,11.45,11.45,11.45,0,8.67181887670725,8.67181887670725,8.67181887670725,8.67181887670725,0,0.0,1.0
2008-06-18,11.45,11.45,11.45,11.45,600,8.67181887670725,8.67181887670725,8.67181887670725,8.67181887670725,792.221343373881,0.0,1.0
2008-06-19,11.45,11.45,11.45,11.45,900,8.67181887670725,8.67181887670725,8.67181887670725,8.67181887670725,1188.33201506082,0.0,1.0
2008-06-20,11.45,11.5331,11.45,11.45,3200,8.67181887670725,8.73475583292161,8.67181887670725,8.67181887670725,4225.18049799403,0.0,1.0
2008-06-23,11.46,11.46,11.45,11.45,1100,8.67939251764761,8.67939251764761,8.67181887670725,8.67181887670725,1452.40579618545,0.0,1.0
2008-06-24,11.46,11.46,11.46,11.46,0,8.67939251764761,8.67939251764761,8.67939251764761,8.67939251764761,0,0.0,1.0
2008-06-25,11.46,11.46,11.46,11.46,0,8.67939251764761,8.67939251764761,8.67939251764761,8.67939251764761,0,0.0,1.0
2008-06-26,11.35,11.35,11.35,11.35,500,8.66992546647216,8.66992546647216,8.66992546647216,8.66992546647216,654.561567102974,0.0975,1.0
2008-06-27,11.35,11.352,11.35,11.35,5100,8.66992546647216,8.67145320664247,8.66992546647216,8.66992546647216,6676.52798445033,0.0,1.0
2008-06-30,11.35,11.35,11.35,11.35,0,8.66992546647216,8.66992546647216,8.66992546647216,8.66992546647216,0,0.0,1.0
2008-07-01,11.1,11.13,11.1,11.13,600,8.47895794518423,8.50187404773878,8.47895794518423,8.50187404773878,785.473880523568,0.0,1.0
2008-07-02,11.1,11.1,11.1,11.1,0,8.47895794518423,8.47895794518423,8.47895794518423,8.47895794518423,0,0.0,1.0
2008-07-03,11.0501,11.1,11.0501,11.1,500,8.44084082793516,8.47895794518423,8.44084082793516,8.47895794518423,654.561567102974,0.0,1.0
2008-07-07,10.712,11.06,10.712,11.05,1900,8.18257635214536,8.44840314177816,8.18257635214536,8.44076444092665,2487.3339549913,0.0,1.0
2008-07-08,11.63,11.63,11.39,11.39,500,8.88380909031465,8.88380909031465,8.70048026987823,8.70048026987823,654.561567102974,0.0,1.0
2008-07-09,10.07,11.11,10.07,11.11,2800,7.69217175747795,8.48659664603575,7.69217175747795,8.48659664603575,3665.54477577665,0.0,1.0
2008-07-10,10.11,10.75,10.11,10.75,1000,7.72272656088402,8.21160341538113,7.72272656088402,8.21160341538113,1309.12313420595,0.0,1.0
2008-07-11,10.85,11.07,10.01,10.91,6800,8.2879904238963,8.45604184262968,7.64633955236884,8.3338226290054,8902.03731260044,0.0,1.0
2008-07-14,10.01,11.05,10.01,10.91,38400,7.64633955236884,8.44076444092665,7.64633955236884,8.3338226290054,50270.3283535084,0.0,1.0
2008-07-15,8.85,10.0,8.7,10.0,550,6.76025025359283,7.63870085151733,6.64566974082007,7.63870085151733,720.017723813271,0.0,1.0
2008-07-16,9.5,10.0,9.27,9.27,500,7.25676580894146,7.63870085151733,7.08107568935656,7.08107568935656,654.561567102974,0.0,1.0
2008-07-17,10.32,10.32,10.0,10.0,1500,7.88313927876588,7.88313927876588,7.63870085151733,7.63870085151733,1963.68470130892,0.0,1.0
2008-07-18,11.4999,11.4999,11.4999,11.4999,300,8.78442959223641,8.78442959223641,8.78442959223641,8.78442959223641,392.736940261784,0.0,1.0
2008-07-21,11.13,11.5,9.91,11.13,2400,8.50187404773878,8.78450597924492,7.56995254385367,8.50187404773878,3141.89552209427,0.0,1.0
2008-07-22,10.05,10.05,10.05,10.05,300,7.67689435577491,7.67689435577491,7.67689435577491,7.67689435577491,392.736940261784,0.0,1.0
2008-07-23,10.05,10.05,10.05,10.05,0,7.67689435577491,7.67689435577491,7.67689435577491,7.67689435577491,0,0.0,1.0
2008-07-24,10.98,11.29,10.59,10.59,1600,8.38729353496602,8.62409326136306,8.08938420175685,8.08938420175685,2094.59701472952,0.0,1.0
2008-07-25,10.98,10.98,10.98,10.98,0,8.38729353496602,8.38729353496602,8.38729353496602,8.38729353496602,0,0.0,1.0
2008-07-28,10.65,10.65,10.65,10.65,500,8.13521640686595,8.13521640686595,8.13521640686595,8.13521640686595,654.561567102974,0.0,1.0
2008-07-29,10.9,10.9,10.89,10.89,1400,8.32618392815388,8.32618392815388,8.31854522730237,8.31854522730237,1832.77238788833,0.0,1.0
2008-07-30,10.5,10.65,10.5,10.65,600,8.02063589409319,8.13521640686595,8.02063589409319,8.13521640686595,785.473880523569,0.0,1.0
2008-07-31,10.5,10.5,10.5,10.5,200,8.02063589409319,8.02063589409319,8.02063589409319,8.02063589409319,261.82462684119,0.0,1.0
2008-08-01,10.5,10.5,10.5,10.5,0,8.02063589409319,8.02063589409319,8.02063589409319,8.02063589409319,0,0.0,1.0
2008-08-04,10.5,10.5,10.5,10.5,0,8.02063589409319,8.02063589409319,8.02063589409319,8.02063589409319,0,0.0,1.0
2008-08-05,10.5,10.5,10.5,10.5,0,8.02063589409319,8.02063589409319,8.02063589409319,8.02063589409319,0,0.0,1.0
2008-08-06,10.5,10.5,10.5,10.5,0,8.02063589409319,8.02063589409319,8.02063589409319,8.02063589409319,0,0.0,1.0
2008-08-07,10.55,10.55,10.55,10.55,300,8.05882939835078,8.05882939835078,8.05882939835078,8.05882939835078,392.736940261784,0.0,1.0
2008-08-08,10.55,10.55,10.55,10.55,0,8.05882939835078,8.05882939835078,8.05882939835078,8.05882939835078,0,0.0,1.0
2008-08-11,10.5,10.956,10.5,10.956,600,8.02063589409319,8.36896065292238,8.02063589409319,8.36896065292238,785.473880523569,0.0,1.0
2008-08-12,10.5,10.5,10.5,10.5,1,8.02063589409319,8.02063589409319,8.02063589409319,8.02063589409319,1.30912313420595,0.0,1.0
2008-08-13,10.6,10.91,10.58,10.64,4000,8.09702290260837,8.3338226290054,8.08174550090533,8.12757770601443,5236.49253682379,0.0,1.0
2008-08-14,11.72,11.72,10.72,11.215,2600,8.95255739797831,8.95255739797831,8.18868731282657,8.56680300497668,3403.72014893546,0.0,1.0
2008-08-15,11.9,11.9,11.5801,11.8,3000,9.09005401330562,9.09005401330562,8.84569197306558,9.01366700479045,3927.36940261784,0.0,1.0
2008-08-18,11.9,11.9,11.9,11.9,2,9.09005401330562,9.09005401330562,9.09005401330562,9.09005401330562,2.61824626841189,0.0,1.0
2008-08-19,11.9,11.9,11.9,11.9,0,9.09005401330562,9.09005401330562,9.09005401330562,9.09005401330562,0,0.0,1.0
2008-08-20,11.32,11.32,10.65,10.7,1000,8.64700936391761,8.64700936391761,8.13521640686595,8.17340991112354,1309.12313420595,0.0,1.0
2008-08-21,10.6,10.61,10.5,10.5,1300,8.09702290260837,8.10466160345988,8.02063589409319,8.02063589409319,1701.86007446773,0.0,1.0
2008-08-22,10.6,10.6,10.6,10.6,0,8.09702290260837,8.09702290260837,8.09702290260837,8.09702290260837,0,0.0,1.0
2008-08-25,10.98,10.98,10.89,10.89,200,8.38729353496602,8.38729353496602,8.31854522730237,8.31854522730237,261.82462684119,0.0,1.0
2008-08-26,10.98,10.98,10.98,10.98,0,8.38729353496602,8.38729353496602,8.38729353496602,8.38729353496602,0,0.0,1.0
2008-08-27,10.6,10.6,10.6,10.6,200,8.09702290260837,8.09702290260837,8.09702290260837,8.09702290260837,261.824626841189,0.0,1.0
2008-08-28,10.6,10.6,10.6,10.6,0,8.09702290260837,8.09702290260837,8.09702290260837,8.09702290260837,0,0.0,1.0
2008-08-29,10.6,10.6,10.6,10.6,94,8.09702290260837,8.09702290260837,8.09702290260837,8.09702290260837,123.057574615359,0.0,1.0
2008-09-02,10.6,10.6,10.6,10.6,0,8.09702290260837,8.09702290260837,8.09702290260837,8.09702290260837,0,0.0,1.0
2008-09-03,11.3501,11.402,11.3501,11.402,500,8.67000185348068,8.70964671090005,8.67000185348068,8.70964671090005,654.561567102974,0.0,1.0
2008-09-04,10.87,11.7,10.87,11.7,800,8.30326782559933,8.93727999627527,8.30326782559933,8.93727999627527,1047.29850736476,0.0,1.0
2008-09-05,10.87,10.87,10.87,10.87,0,8.30326782559933,8.30326782559933,8.30326782559933,8.30326782559933,0,0.0,1.0
2008-09-08,10.87,10.87,10.87,10.87,0,8.30326782559933,8.30326782559933,8.30326782559933,8.30326782559933,0,0.0,1.0
2008-09-09,10.85,10.85,10.85,10.85,2800,8.2879904238963,8.2879904238963,8.2879904238963,8.2879904238963,3665.54477577665,0.0,1.0
2008-09-10,10.98,11.58,10.81,11.58,2300,8.38729353496602,8.84561558605706,8.25743562049023,8.84561558605706,3010.98320867368,0.0,1.0
2008-09-11,10.2,10.76,10.2,10.76,2900,7.79147486854767,8.21924211623264,7.79147486854767,8.21924211623264,3796.45708919725,0.0,1.0
2008-09-12,10.2,10.2,10.2,10.2,0,7.79147486854767,7.79147486854767,7.79147486854767,7.79147486854767,0,0.0,1.0
2008-09-15,10.2,10.2,10.2,10.2,0,7.79147486854767,7.79147486854767,7.79147486854767,7.79147486854767,0,0.0,1.0
2008-09-16,9.75,10.03,9.5,10.03,4200,7.44773333022939,7.66161695407188,7.25676580894146,7.66161695407188,5498.31716366498,0.0,1.0
2008-09-17,9.7419,10.05,9.56,10.05,1400,7.44154598253966,7.67689435577491,7.30259801405056,7.67689435577491,1832.77238788833,0.0,1.0
2008-09-18,9.74,9.74,9.74,9.74,0,7.44009462937788,7.44009462937788,7.44009462937788,7.44009462937788,0,0.0,1.0
2008-09-19,10.25,10.71,9.9,9.9,3200,7.82966837280526,8.18104861197506,7.56231384300215,7.56231384300215,4189.19402945903,0.0,1.0
2008-09-22,10.25,10.25,10.25,10.25,3900,7.82966837280526,7.82966837280526,7.82966837280526,7.82966837280526,5105.58022340319,0.0,1.0
2008-09-23,10.4,10.4,10.4,10.4,100,7.94424888557802,7.94424888557802,7.94424888557802,7.94424888557802,130.912313420595,0.0,1.0
2008-09-24,10.45,10.45,10.45,10.45,100,7.98244238983561,7.98244238983561,7.98244238983561,7.98244238983561,130.912313420595,0.0,1.0
2008-09-25,10.42,10.42,10.42,10.42,100,7.95952628728105,7.95952628728105,7.95952628728105,7.95952628728105,130.912313420595,0.0,1.0
2008-09-26,10.45,10.9,10.4,10.9,2300,8.0569197231379,8.40386841934958,8.01836986800327,8.40386841934958,2983.1499910538,0.0975,1.0
2008-09-29,10.6,10.6,10.4,10.4,4000,8.17256928854179,8.17256928854179,8.01836986800327,8.01836986800327,5188.08694096313,0.0,1.0
2008-09-30,10.4,10.4,10.1,10.2,1300,8.01836986800327,8.01836986800327,7.78707073719548,7.86417044746474,1686.12825581302,0.0,1.0
2008-10-01,10.28,10.28,9.75,10.2,9500,7.92585021568015,7.92585021568015,7.51722175125306,7.86417044746474,12321.7064847874,0.0,1.0
2008-10-02,10.2,10.2,10.05,10.05,2600,7.86417044746474,7.86417044746474,7.74852088206085,7.74852088206085,3372.25651162603,0.0,1.0
2008-10-03,10.0,10.01,10.0,10.005,800,7.70997102692622,7.71768099795315,7.70997102692622,7.71382601243968,1037.61738819263,0.0,1.0
2008-10-06,10.0,10.0,10.0,10.0,3300,7.70997102692622,7.70997102692622,7.70997102692622,7.70997102692622,4280.17172629458,0.0,1.0
2008-10-07,10.95,10.95,9.99,9.99,2400,8.44241827448421,8.44241827448421,7.70226105589929,7.70226105589929,3112.85216457788,0.0,1.0
2008-10-08,10.5,10.5,10.45,10.5,1800,8.09546957827253,8.09546957827253,8.0569197231379,8.09546957827253,2334.63912343341,0.0,1.0
2008-10-09,9.8,10.5,9.8,10.5,3200,7.5557716063877,8.09546957827253,7.5557716063877,8.09546957827253,4150.4695527705,0.0,1.0
2008-10-10,9.7501,9.7501,9.75,9.75,2200,7.51729885096333,7.51729885096333,7.51722175125306,7.51722175125306,2853.44781752972,0.0,1.0
2008-10-13,10.0,10.1,9.9999,10.0,11900,7.70997102692622,7.78707073719548,7.70989392721595,7.70997102692622,15434.5586493653,0.0,1.0
2008-10-14,10.0,10.0,10.0,10.0,15,7.70997102692622,7.70997102692622,7.70997102692622,7.70997102692622,19.4553260286117,0.0,1.0
2008-10-15,9.9,9.9,9.9,9.9,1000,7.63287131665696,7.63287131665696,7.63287131665696,7.63287131665696,1297.02173524078,0.0,1.0
2008-10-16,9.75,9.91,9.65,9.91,3900,7.51722175125306,7.64058128768388,7.4401220409838,7.64058128768388,5058.38476743905,0.0,1.0
2008-10-17,9.89,10.45,9.89,9.89,500,7.62516134563003,8.0569197231379,7.62516134563003,7.62516134563003,648.510867620391,0.0,1.0
2008-10-20,9.9,9.9,9.9,9.9,1000,7.63287131665696,7.63287131665696,7.63287131665696,7.63287131665696,1297.02173524078,0.0,1.0
2008-10-21,9.36,9.36,9.36,9.36,1000,7.21653288120294,7.21653288120294,7.21653288120294,7.21653288120294,1297.02173524078,0.0,1.0
2008-10-22,9.9,9.9,9.9,9.9,97,7.63287131665696,7.63287131665696,7.63287131665696,7.63287131665696,125.811108318356,0.0,1.0
2008-10-23,9.9,9.9,9.9,9.9,0,7.63287131665696,7.63287131665696,7.63287131665696,7.63287131665696,0,0.0,1.0
2008-10-24,9.9,9.9,9.9,9.9,0,7.63287131665696,7.63287131665696,7.63287131665696,7.63287131665696,0,0.0,1.0
2008-10-27,9.25,9.31,9.25,9.27,2200,7.13172319990675,7.17798302606831,7.13172319990675,7.14714314196061,2853.44781752972,0.0,1.0
2008-10-28,9.2,9.2,9.2,9.2,200,7.09317334477212,7.09317334477212,7.09317334477212,7.09317334477212,259.404347048156,0.0,1.0
2008-10-29,8.75,9.2,8.54,9.2,3200,6.74622464856044,7.09317334477212,6.58431525699499,7.09317334477212,4150.4695527705,0.0,1.0
2008-10-30,8.75,8.75,8.75,8.75,2000,6.74622464856044,6.74622464856044,6.74622464856044,6.74622464856044,2594.04347048156,0.0,1.0
2008-10-31,8.75,8.75,8.75,8.75,2477,6.74622464856044,6.74622464856044,6.74622464856044,6.74622464856044,3212.72283819142,0.0,1.0
2008-11-03,9.435,9.47,9.0,9.03,2100,7.27435766390489,7.30134256249913,6.9389739242336,6.96210383731438,2723.74564400564,0.0,1.0
2008-11-04,9.44,9.44,9.44,9.44,0,7.27821264941835,7.27821264941835,7.27821264941835,7.27821264941835,0,0.0,1.0
2008-11-05,9.44,9.44,9.44,9.44,0,7.27821264941835,7.27821264941835,7.27821264941835,7.27821264941835,0,0.0,1.0
2008-11-06,9.01,9.03,9.01,9.03,1500,6.94668389526052,6.96210383731438,6.94668389526052,6.96210383731438,1945.53260286117,0.0,1.0
2008-11-07,9.0501,9.085,9.05,9.0501,2200,6.9776008790785,7.00450867796247,6.97752377936823,6.9776008790785,2853.44781752972,0.0,1.0
2008-11-10,9.1999,9.1999,9.1999,9.1999,100,7.09309624506185,7.09309624506185,7.09309624506185,7.09309624506185,129.702173524078,0.0,1.0
2008-11-11,9.19,9.2,9.19,9.19,500,7.0854633737452,7.09317334477212,7.0854633737452,7.0854633737452,648.510867620391,0.0,1.0
2008-11-12,8.99,9.0,8.6,9.0,13100,6.93126395320667,6.9389739242336,6.63057508315655,6.9389739242336,16990.9847316542,0.0,1.0
2008-11-13,8.57,8.75,8.28,8.6001,7500,6.60744517007577,6.74622464856044,6.38385601029491,6.63065218286682,9727.66301430587,0.0,1.0
2008-11-14,8.57,8.57,8.57,8.57,600,6.60744517007577,6.60744517007577,6.60744517007577,6.60744517007577,778.213041144469,0.0,1.0
2008-11-17,8.9,8.9,8.17,8.17,1900,6.86187421396434,6.86187421396434,6.29904632899872,6.29904632899872,2464.34129695748,0.0,1.0
2008-11-18,8.18,9.17,8.18,9.17,2500,6.30675630002565,7.07004343169134,6.30675630002565,7.07004343169134,3242.55433810195,0.0,1.0
2008-11-19,8.31,8.51,8.31,8.48,2900,6.40698592337569,6.56118534391421,6.40698592337569,6.53805543083343,3761.36303219827,0.0,1.0
2008-11-20,8.238,8.69,8.16,8.16,6200,6.35147413198182,6.69996482239888,6.2913363579718,6.2913363579718,8041.53475849285,0.0,1.0
2008-11-21,7.19,8.23,6.78,8.23,7303,5.54346916835995,6.34530615516028,5.22736035625598,6.34530615516028,9472.14973246344,0.0,1.0
2008-11-24,7.718,7.718,6.65,6.75,600,5.95055563858166,5.95055563858166,5.12713073290594,5.2042304431752,778.213041144469,0.0,1.0
2008-11-25,7.7,7.7,7.7,7.7,100,5.93667769073319,5.93667769073319,5.93667769073319,5.93667769073319,129.702173524078,0.0,1.0
2008-11-26,7.7,7.7,7.7,7.7,0,5.93667769073319,5.93667769073319,5.93667769073319,5.93667769073319,0,0.0,1.0
2008-11-28,6.05,7.7,6.05,7.7,0,4.66453247129036,5.93667769073319,4.66453247129036,5.93667769073319,0,0.0,1.0
2008-12-01,6.88,7.0199,6.23,7.0199,5000,5.30446006652524,5.41232256119194,4.80331194977504,5.41232256119194,6485.10867620391,0.0,1.0
2008-12-02,7.04,7.04,6.065,6.5,1500,5.42781960295606,5.42781960295606,4.67609742783075,5.01148116750204,1945.53260286117,0.0,1.0
2008-12-03,7.04,7.04,7.04,7.04,0,5.42781960295606,5.42781960295606,5.42781960295606,5.42781960295606,0,0.0,1.0
2008-12-04,6.71,6.71,6.71,6.71,900,5.17339055906749,5.17339055906749,5.17339055906749,5.17339055906749,1167.3195617167,0.0,1.0
2008-12-05,6.71,6.71,6.71,6.71,0,5.17339055906749,5.17339055906749,5.17339055906749,5.17339055906749,0,0.0,1.0
2008-12-08,7.725,7.725,7.725,7.725,200,5.9559526183005,5.9559526183005,5.9559526183005,5.9559526183005,259.404347048157,0.0,1.0
2008-12-09,7.09,7.11,7.09,7.11,200,5.46636945809069,5.48178940014454,5.46636945809069,5.48178940014454,259.404347048156,0.0,1.0
2008-12-10,7.09,7.09,7.09,7.09,0,5.46636945809069,5.46636945809069,5.46636945809069,5.46636945809069,0,0.0,1.0
2008-12-11,7.55,7.55,7.02,7.12,1800,5.8210281253293,5.8210281253293,5.41239966090221,5.48949937117147,2334.63912343341,0.0,1.0
2008-12-12,7.55,7.55,7.55,7.55,17,5.8210281253293,5.8210281253293,5.8210281253293,5.8210281253293,22.0493694990933,0.0,1.0
2008-12-15,7.11,7.51,7.08,7.51,1200,5.48178940014454,5.79018824122159,5.45865948706376,5.79018824122159,1556.42608228894,0.0,1.0
2008-12-16,6.9001,7.0501,6.9,7.05,1600,5.31995710828936,5.43560667369325,5.31988000857909,5.43552957398299,2075.23477638525,0.0,1.0
2008-12-17,7.48,7.5499,7.2,7.23,900,5.76705832814081,5.82095102561903,5.55117913938688,5.57430905246766,1167.3195617167,0.0,1.0
2008-12-18,7.48,7.48,7.48,7.48,0,5.76705832814081,5.76705832814081,5.76705832814081,5.76705832814081,0,0.0,1.0
2008-12-19,6.9,6.9,6.9,6.9,200,5.31988000857909,5.31988000857909,5.31988000857909,5.31988000857909,259.404347048157,0.0,1.0
2008-12-22,8.05,9.49,7.52,7.52,25000,6.20652667667561,7.31676250455298,5.79789821224852,5.79789821224852,32425.5433810195,0.0,1.0
2008-12-23,8.29,8.29,7.22,8.05,3200,6.39156598132184,6.39156598132184,5.56659908144073,6.20652667667561,4150.4695527705,0.0,1.0
2008-12-24,6.85,8.268,6.77,8.01,3600,5.28133015344446,6.3746040450626,5.21965038522905,6.1756867925679,4669.27824686682,0.0,1.0
2008-12-26,6.85,6.85,6.85,6.85,0,5.28133015344446,5.28133015344446,5.28133015344446,5.28133015344446,0,0.0,1.0
2008-12-29,8.5,8.95,7.5,7.7799,2300,6.62864759039982,6.97957599224451,5.8488066974116,6.067084163359,2949.31956079759,0.0975,1.0
2008-12-30,8.5,8.5,8.5,8.5,0,6.62864759039982,6.62864759039982,6.62864759039982,6.62864759039982,0,0.0,1.0
2008-12-31,8.025,8.092,8.0,8.01,700,6.25822316623042,6.31047250606063,6.23872714390571,6.24652555283559,897.618996764484,0.0,1.0
2009-01-02,8.03,8.03,8.03,8.03,0,6.26212237069536,6.26212237069536,6.26212237069536,6.26212237069536,0,0.0,1.0
2009-01-05,8.03,8.03,8.03,8.03,0,6.26212237069536,6.26212237069536,6.26212237069536,6.26212237069536,0,0.0,1.0
2009-01-06,8.9,8.94,8.53,8.53,1500,6.9405839475951,6.97177758331463,6.65204281718946,6.65204281718946,1923.46927878104,0.0,1.0
2009-01-07,8.11,8.5,8.11,8.26,4000,6.32450964213441,6.62864759039982,6.32450964213441,6.44148577608265,5129.25141008277,0.0,1.0
2009-01-08,8.52,8.52,8.52,8.52,400,6.64424440825958,6.64424440825958,6.64424440825958,6.64424440825958,512.925141008277,0.0,1.0
2009-01-09,8.5,8.52,8.32,8.52,9600,6.62864759039982,6.64424440825958,6.48827622966194,6.64424440825958,12310.2033841986,0.0,1.0
2009-01-12,9.0,9.0,9.0,9.0,1000,7.01856803689392,7.01856803689392,7.01856803689392,7.01856803689392,1282.31285252069,0.0,1.0
2009-01-13,8.0,8.0,8.0,8.0,2000,6.23872714390571,6.23872714390571,6.23872714390571,6.23872714390571,2564.62570504138,0.0,1.0
2009-01-14,9.02,9.02,8.0,8.0,13800,7.03416485475369,7.03416485475369,6.23872714390571,6.23872714390571,17695.9173647855,0.0,1.0
2009-01-15,9.3,9.5,9.3,9.5,600,7.25252030479039,7.40848848338803,7.25252030479039,7.40848848338803,769.387711512415,0.0,1.0
2009-01-16,8.96,8.96,8.12,8.14,300,6.9873744011744,6.9873744011744,6.3323080510643,6.34790486892406,384.693855756207,0.0,1.0
2009-01-20,8.96,8.96,8.96,8.96,0,6.9873744011744,6.9873744011744,6.9873744011744,6.9873744011744,0,0.0,1.0
2009-01-21,8.96,8.96,8.96,8.96,0,6.9873744011744,6.9873744011744,6.9873744011744,6.9873744011744,0,0.0,1.0
2009-01-22,8.96,8.96,8.96,8.96,0,6.9873744011744,6.9873744011744,6.9873744011744,6.9873744011744,0,0.0,1.0
2009-01-23,8.285,8.3,8.285,8.3,300,6.46098179840735,6.47267941180218,6.46098179840735,6.47267941180218,384.693855756208,0.0,1.0
2009-01-26,8.235,8.29,8.235,8.28,3700,6.42198975375794,6.46488100287229,6.42198975375794,6.45708259394241,4744.55755432656,0.0,1.0
2009-01-27,8.24,8.24,8.24,8.24,0,6.42588895822288,6.42588895822288,6.42588895822288,6.42588895822288,0,0.0,1.0
2009-01-28,7.54,8.03,7.54,8.03,700,5.88000033313113,6.26212237069536,5.88000033313113,6.26212237069536,897.618996764485,0.0,1.0
2009-01-29,7.31,7.51,7.31,7.51,800,5.70063692774384,5.85660510634149,5.70063692774384,5.85660510634149,1025.85028201655,0.0,1.0
2009-01-30,7.31,7.31,7.31,7.31,200,5.70063692774384,5.70063692774384,5.70063692774384,5.70063692774384,256.462570504138,0.0,1.0
2009-02-02,8.65,8.65,8.65,8.65,64,6.74562372434805,6.74562372434805,6.74562372434805,6.74562372434805,82.0680225613243,0.0,1.0
2009-02-03,8.65,8.65,8.65,8.65,0,6.74562372434805,6.74562372434805,6.74562372434805,6.74562372434805,0,0.0,1.0
2009-02-04,8.65,8.65,8.65,8.65,0,6.74562372434805,6.74562372434805,6.74562372434805,6.74562372434805,0,0.0,1.0
2009-02-05,8.15,8.15,8.15,8.15,768,6.35570327785394,6.35570327785394,6.35570327785394,6.35570327785394,984.816270735892,0.0,1.0
2009-02-06,7.32,7.32,7.32,7.32,200,5.70843533667373,5.70843533667373,5.70843533667373,5.70843533667373,256.462570504138,0.0,1.0
2009-02-09,7.16,7.16,7.16,7.16,300,5.58366079379561,5.58366079379561,5.58366079379561,5.58366079379561,384.693855756208,0.0,1.0
2009-02-10,7.185,7.4,7.185,7.29,2000,5.60315681612032,5.77082260811278,5.60315681612032,5.68504010988408,2564.62570504138,0.0,1.0
2009-02-11,7.7,7.7,6.99,6.99,1500,6.00477487600925,6.00477487600925,5.45108784198761,5.45108784198761,1923.46927878104,0.0,1.0
2009-02-12,7.4,8.86,7.4,7.96,3100,5.77082260811278,6.90939031187557,5.77082260811278,6.20753350818618,3975.16984281415,0.0,1.0
2009-02-13,7.4,7.4,7.4,7.4,0,5.77082260811278,5.77082260811278,5.77082260811278,5.77082260811278,0,0.0,1.0
2009-02-17,7.4,7.4,7.4,7.4,0,5.77082260811278,5.77082260811278,5.77082260811278,5.77082260811278,0,0.0,1.0
2009-02-18,7.4,7.4,7.4,7.4,0,5.77082260811278,5.77082260811278,5.77082260811278,5.77082260811278,0,0.0,1.0
2009-02-19,7.4,7.4,7.4,7.4,0,5.77082260811278,5.77082260811278,5.77082260811278,5.77082260811278,0,0.0,1.0
2009-02-20,6.67,6.67,6.67,6.67,1600,5.20153875623139,5.20153875623139,5.20153875623139,5.20153875623139,2051.70056403311,0.0,1.0
2009-02-23,6.66,6.66,6.66,6.66,200,5.1937403473015,5.1937403473015,5.1937403473015,5.1937403473015,256.462570504139,0.0,1.0
2009-02-24,6.4,6.65,6.4,6.65,1600,4.99098171512457,5.18594193837162,4.99098171512457,5.18594193837162,2051.70056403311,0.0,1.0
2009-02-25,6.4,6.4,6.4,6.4,0,4.99098171512457,4.99098171512457,4.99098171512457,4.99098171512457,0,0.0,1.0
2009-02-26,6.3899,6.3899,6.3899,6.3899,500,4.98310532210539,4.98310532210539,4.98310532210539,4.98310532210539,641.156426260346,0.0,1.0
2009-02-27,6.3899,6.3899,6.3899,6.3899,2,4.98310532210539,4.98310532210539,4.98310532210539,4.98310532210539,2.56462570504138,0.0,1.0
2009-03-02,6.39,6.39,6.39,6.39,0,4.98318330619469,4.98318330619469,4.98318330619469,4.98318330619469,0,0.0,1.0
2009-03-03,6.39,6.39,6.39,6.39,0,4.98318330619469,4.98318330619469,4.98318330619469,4.98318330619469,0,0.0,1.0
2009-03-04,6.39,6.39,6.39,6.39,0,4.98318330619469,4.98318330619469,4.98318330619469,4.98318330619469,0,0.0,1.0
2009-03-05,6.01,6.01,6.01,6.01,700,4.68684376685917,4.68684376685917,4.68684376685917,4.68684376685917,897.618996764483,0.0,1.0
2009-03-06,5.28,6.0,5.26,6.0,4300,4.11755991497777,4.67904535792928,4.101963097118,4.67904535792928,5513.94526583897,0.0,1.0
2009-03-09,5.16,5.16,5.16,5.16,100,4.02397900781918,4.02397900781918,4.02397900781918,4.02397900781918,128.231285252069,0.0,1.0
2009-03-10,5.0,5.038,5.0,5.0,800,3.89920446494107,3.92883841887462,3.89920446494107,3.89920446494107,1025.85028201655,0.0,1.0
2009-03-11,5.44,5.8999,5.44,5.87,1400,4.24233445785588,4.60098328454116,4.24233445785588,4.57766604184082,1795.23799352897,0.0,1.0
2009-03-12,5.7754,5.7754,5.39,5.44,4400,4.50389309336413,4.50389309336413,4.20334241320647,4.24233445785588,5642.17655109104,0.0,1.0
2009-03-13,5.18,5.25,4.51,5.25,4437,4.03957582567895,4.09416468818812,3.51708242737684,4.09416468818812,5689.62212663431,0.0,1.0
2009-03-16,5.38,5.58,5.38,5.58,400,4.19554400427659,4.35151218287423,4.19554400427659,4.35151218287423,512.925141008277,0.0,1.0
2009-03-17,5.752,5.752,5.752,5.752,200,4.48564481646821,4.48564481646821,4.48564481646821,4.48564481646821,256.462570504138,0.0,1.0
2009-03-18,6.47,6.47,5.72,5.72,1700,5.04557057763374,5.04557057763374,4.46068990789258,4.46068990789258,2179.93184928518,0.0,1.0
2009-03-19,6.47,6.47,6.47,6.47,0,5.04557057763374,5.04557057763374,5.04557057763374,5.04557057763374,0,0.0,1.0
2009-03-20,6.47,6.47,6.47,6.47,0,5.04557057763374,5.04557057763374,5.04557057763374,5.04557057763374,0,0.0,1.0
2009-03-23,6.47,6.47,6.47,6.47,0,5.04557057763374,5.04557057763374,5.04557057763374,5.04557057763374,0,0.0,1.0
2009-03-24,6.46,6.46,6.22,6.22,500,5.03777216870386,5.03777216870386,4.85061035438669,4.85061035438669,641.156426260346,0.0,1.0
2009-03-25,6.46,6.46,6.46,6.46,0,5.03777216870386,5.03777216870386,5.03777216870386,5.03777216870386,0,0.0,1.0
2009-03-26,6.0,6.05,6.0,6.0,1100,4.67904535792928,4.71803740257869,4.67904535792928,4.67904535792928,1410.54413777276,0.0,1.0
2009-03-27,6.54,6.92,6.03,6.46,6500,5.17619392720927,5.47695137252112,4.77254577692231,5.11287657030151,8212.5980204376,0.0975,1.0
2009-03-30,6.68,7.25,5.97,6.58,11800,5.28699930179785,5.73813546976563,4.72505775924149,5.20785260566315,14909.0240986406,0.0,1.0
2009-03-31,6.39,6.59,6.03,6.15,6800,5.05747388300722,5.21576727527662,4.77254577692231,4.86752181228395,8591.64100599627,0.0,1.0
2009-04-01,6.33,7.16,6.13,6.13,7700,5.0099858653264,5.6669034432444,4.85169247305701,4.85169247305701,9728.76996267225,0.0,1.0
2009-04-02,6.35,6.35,6.35,6.35,100,5.02581520455334,5.02581520455334,5.02581520455334,5.02581520455334,126.347661852886,0.0,1.0
2009-04-03,6.49,7.0,6.21,6.21,5000,5.13662057914192,5.54026872942888,4.91500982996476,4.91500982996476,6317.38309264431,0.0,1.0
2009-04-06,6.74,6.88,6.6,6.88,1300,5.33448731947867,5.44529269406724,5.22368194489009,5.44529269406724,1642.51960408752,0.0,1.0
2009-04-07,6.74,6.74,6.74,6.74,0,5.33448731947867,5.33448731947867,5.33448731947867,5.33448731947867,0,0.0,1.0
2009-04-08,6.86,6.91,6.54,6.91,4000,5.4294633548403,5.46903670290765,5.17619392720927,5.46903670290765,5053.90647411545,0.0,1.0
2009-04-09,6.81,6.81,6.81,6.81,200,5.38989000677295,5.38989000677295,5.38989000677295,5.38989000677295,252.695323705773,0.0,1.0
2009-04-13,7.36,7.39,6.98,7.39,16400,5.8251968355138,5.84894084435421,5.52443939020194,5.84894084435421,20721.0165438733,0.0,1.0
2009-04-14,7.84,7.84,6.905,7.4,7400,6.20510097696035,6.20510097696035,5.46507936810092,5.85685551396768,9349.72697711358,0.0,1.0
2009-04-15,7.86,8.0,7.86,7.97,300,6.22093031618729,6.33173569077586,6.22093031618729,6.30799168193546,379.042985558659,0.0,1.0
2009-04-16,7.9799,7.9799,7.9799,7.9799,200,6.31582720485279,6.31582720485279,6.31582720485279,6.31582720485279,252.695323705772,0.0,1.0
2009-04-17,7.1,7.76,6.99,7.76,2100,5.61941542556358,6.14178362005259,5.53235405981541,6.14178362005259,2653.30089891061,0.0,1.0
2009-04-20,8.0,8.0,7.06,8.0,1500,6.33173569077586,6.33173569077586,5.5877567471097,6.33173569077586,1895.21492779329,0.0,1.0
2009-04-21,7.2,7.55,6.59,7.47,3400,5.69856212169828,5.97557555816972,5.21576727527662,5.91225820126196,4295.82050299813,0.0,1.0
2009-04-22,7.7444,7.7444,7.3,7.3,1500,6.12943673545558,6.12943673545558,5.77770881783298,5.77770881783298,1895.21492779329,0.0,1.0
2009-04-23,8.0,8.0,8.0,8.0,500,6.33173569077586,6.33173569077586,6.33173569077586,6.33173569077586,631.738309264432,0.0,1.0
2009-04-24,7.6,7.6,7.55,7.57,800,6.01514890623707,6.01514890623707,5.97557555816972,5.99140489739666,1010.78129482309,0.0,1.0
2009-04-27,7.18,7.9,7.1,7.85,5200,5.68273278247134,6.25258899464117,5.61941542556358,6.21301564657382,6570.07841635008,0.0,1.0
2009-04-28,7.44,7.62,6.64,6.81,7800,5.88851419242155,6.03097824546401,5.25534062334397,5.38989000677295,9855.11762452514,0.0,1.0
2009-04-29,7.39,7.85,6.52,7.75,32600,5.84894084435421,6.21301564657382,5.16036458798233,6.13386895043912,41189.3377640409,0.0,1.0
2009-04-30,8.38,8.45,7.75,7.75,19400,6.63249313608772,6.68789582338201,6.13386895043912,6.13386895043912,24511.4463994599,0.0,1.0
2009-05-01,8.4401,8.7,8.44,8.7,1000,6.68006030046467,6.88576256371875,6.67998115376854,6.88576256371875,1263.47661852886,0.0,1.0
2009-05-04,8.848,8.87,8.11,8.848,600,7.00289967399811,7.02031194714774,6.41879705652403,7.00289967399811,758.085971117317,0.0,1.0
2009-05-05,8.85,8.85,8.85,8.85,0,7.0044826079208,7.0044826079208,7.0044826079208,7.0044826079208,0,0.0,1.0
2009-05-06,8.9,8.9,8.85,8.85,400,7.04405595598815,7.04405595598815,7.0044826079208,7.0044826079208,505.390647411545,0.0,1.0
2009-05-07,8.47,8.74,8.08,8.74,2400,6.70372516260895,6.91742124217263,6.39505304768362,6.91742124217263,3032.34388446927,0.0,1.0
2009-05-08,8.47,8.835,8.47,8.835,200,6.70372516260895,6.9926106035006,6.70372516260895,6.9926106035006,252.695323705772,0.0,1.0
2009-05-11,8.462,8.6,8.29,8.5,4600,6.69739342691817,6.80661586758405,6.56126110956649,6.72746917144936,5811.99244523277,0.0,1.0
2009-05-12,8.48,8.86,8.035,8.86,900,6.71163983222242,7.01239727753427,6.35943703442301,7.01239727753427,1137.12895667598,0.0,1.0
2009-05-13,8.48,8.48,8.48,8.48,0,6.71163983222242,6.71163983222242,6.71163983222242,6.71163983222242,0,0.0,1.0
2009-05-14,8.48,8.48,8.48,8.48,0,6.71163983222242,6.71163983222242,6.71163983222242,6.71163983222242,0,0.0,1.0
2009-05-15,8.55,8.71,8.5,8.54,5100,6.76704251951671,6.89367723333222,6.72746917144936,6.75912784990323,6443.73075449719,0.0,1.0
2009-05-18,8.55,8.55,8.55,8.55,0,6.76704251951671,6.76704251951671,6.76704251951671,6.76704251951671,0,0.0,1.0
2009-05-19,8.55,8.55,8.55,8.55,0,6.76704251951671,6.76704251951671,6.76704251951671,6.76704251951671,0,0.0,1.0
2009-05-20,8.1,8.1,8.1,8.1,200,6.41088238691056,6.41088238691056,6.41088238691056,6.41088238691056,252.695323705773,0.0,1.0
2009-05-21,8.22,8.22,8.09,8.13,900,6.5058584222722,6.5058584222722,6.40296771729709,6.43462639575097,1137.12895667598,0.0,1.0
2009-05-22,8.24,8.24,8.24,8.24,100,6.52168776149914,6.52168776149914,6.52168776149914,6.52168776149914,126.347661852886,0.0,1.0
2009-05-26,8.24,8.24,8.24,8.24,0,6.52168776149914,6.52168776149914,6.52168776149914,6.52168776149914,0,0.0,1.0
2009-05-27,7.46,8.09,7.1,8.09,2200,5.90434353164849,6.40296771729709,5.61941542556358,6.40296771729709,2779.6485607635,0.0,1.0
2009-05-28,8.25,8.25,8.25,8.25,100,6.52960243111261,6.52960243111261,6.52960243111261,6.52960243111261,126.347661852886,0.0,1.0
2009-05-29,7.48,7.9999,7.1,7.26,3400,5.92017287087543,6.33165654407973,5.61941542556358,5.7460501393791,4295.82050299813,0.0,1.0
2009-06-01,7.39,7.56,7.32,7.32,1300,5.84894084435421,5.98349022778319,5.79353815705992,5.79353815705992,1642.51960408752,0.0,1.0
2009-06-02,7.695,7.7,7.64,7.665,900,6.09033826756504,6.09429560237177,6.04680758469095,6.06659425872463,1137.12895667598,0.0,1.0
2009-06-03,7.7,7.7,7.7,7.7,0,6.09429560237177,6.09429560237177,6.09429560237177,6.09429560237177,0,0.0,1.0
2009-06-04,7.85,7.99,7.29,7.29,3800,6.21301564657382,6.3238210211624,5.76979414821951,5.76979414821951,4801.21115040967,0.0,1.0
2009-06-05,7.18,7.98,7.18,7.98,1400,5.68273278247134,6.31590635154893,5.68273278247134,6.31590635154893,1768.86726594041,0.0,1.0
2009-06-08,7.24,7.78,7.24,7.78,3000,5.73022080015216,6.15761295927953,5.73022080015216,6.15761295927953,3790.42985558659,0.0,1.0
2009-06-09,7.55,8.05,7.36,8.05,900,5.97557555816972,6.37130903884321,5.8251968355138,6.37130903884321,1137.12895667598,0.0,1.0
2009-06-10,7.4999,7.4999,7.185,7.185,1100,5.93592306340624,5.93592306340624,5.68669011727807,5.68669011727807,1389.82428038175,0.0,1.0
2009-06-11,7.86,8.25,7.5,7.5,2800,6.22093031618729,6.52960243111261,5.93600221010237,5.93600221010237,3537.73453188081,0.0,1.0
2009-06-12,7.86,7.86,7.86,7.86,0,6.22093031618729,6.22093031618729,6.22093031618729,6.22093031618729,0,0.0,1.0
2009-06-15,7.86,7.86,7.86,7.86,0,6.22093031618729,6.22093031618729,6.22093031618729,6.22093031618729,0,0.0,1.0
2009-06-16,7.86,7.86,7.86,7.86,0,6.22093031618729,6.22093031618729,6.22093031618729,6.22093031618729,0,0.0,1.0
2009-06-17,7.0,7.85,7.0,7.85,4000,5.54026872942888,6.21301564657382,5.54026872942888,6.21301564657382,5053.90647411545,0.0,1.0
2009-06-18,6.95,7.02,6.56,6.62,8300,5.50069538136153,5.55609806865582,5.19202326643621,5.23951128411703,10486.8559337896,0.0,1.0
2009-06-19,7.23,7.23,7.02,7.02,700,5.72230613053869,5.72230613053869,5.55609806865582,5.55609806865582,884.433632970203,0.0,1.0
2009-06-22,7.9,7.9,6.75,6.76,6200,6.25258899464117,6.25258899464117,5.34240198909214,5.35031665870561,7833.55503487894,0.0,1.0
2009-06-23,7.02,7.48,7.01,7.21,2400,5.55609806865582,5.92017287087543,5.54818339904235,5.70647679131175,3032.34388446927,0.0,1.0
2009-06-24,7.67,8.21,6.75,6.75,6100,6.07055159353136,6.49794375265873,5.34240198909214,5.34240198909214,7707.20737302606,0.0,1.0
2009-06-25,6.94,8.05,6.88,8.0,3900,5.49278071174806,6.37130903884321,5.44529269406724,6.33173569077586,4927.55881226257,0.0,1.0
2009-06-26,7.95,7.95,7.25,7.94,5100,6.33074635707418,6.33074635707418,5.77332214953306,6.32278315410931,6404.45813386501,0.04875,1.0
2009-06-29,7.95,7.95,7.95,7.95,0,6.33074635707418,6.33074635707418,6.33074635707418,6.33074635707418,0,0.0,1.0
2009-06-30,7.11,7.6,7.11,7.6,1500,5.66183730802483,6.05203425330362,5.66183730802483,6.05203425330362,1883.66415701912,0.0,1.0
2009-07-01,7.27,7.33,7.11,7.11,4700,5.7892485554628,5.83702777325204,5.66183730802483,5.66183730802483,5902.14769199325,0.0,1.0
2009-07-02,7.6801,7.95,7.17,7.27,5900,6.11581950905225,6.33074635707418,5.70961652581407,5.7892485554628,7409.07901760854,0.0,1.0
2009-07-06,7.68,7.68,7.68,7.68,0,6.1157398770226,6.1157398770226,6.1157398770226,6.1157398770226,0,0.0,1.0
2009-07-07,6.77,7.5,6.705,6.92,600,5.39108840721914,5.97240222365489,5.33932758794747,5.51053645169224,753.465662807649,0.0,1.0
2009-07-08,7.3,7.92,7.05,7.73,3200,5.81313816435742,6.30685674817956,5.61405809023559,6.15555589184697,4018.48353497412,0.0,1.0
2009-07-09,7.3,7.335,7.13,7.33,700,5.81313816435742,5.84100937473448,5.67776371395458,5.83702777325204,879.04327327559,0.0,1.0
2009-07-10,7.29,7.93,6.98,7.93,9800,5.80517496139255,6.31481995114443,5.55831566948148,6.31481995114443,12306.6058258583,0.0,1.0
2009-07-13,7.52,7.66,7.21,7.21,7600,5.98832862958463,6.09981347109286,5.74146933767356,5.74146933767356,9543.89839556355,0.0,1.0
2009-07-14,7.495,7.495,7.495,7.495,100,5.96842062217245,5.96842062217245,5.96842062217245,5.96842062217245,125.577610467941,0.0,1.0
2009-07-15,7.5,7.5,7.0,7.35,1600,5.97240222365489,5.97240222365489,5.57424207541123,5.85295417918179,2009.24176748706,0.0,1.0
2009-07-16,7.53,7.9,7.24,7.24,15500,5.99629183254951,6.29093034224981,5.76535894656818,5.76535894656818,19464.5296225309,0.0,1.0
2009-07-17,7.79,7.9,7.7,7.9,1300,6.20333510963621,6.29093034224981,6.13166628295235,6.29093034224981,1632.50893608324,0.0,1.0
2009-07-20,7.49,7.5,7.47,7.47,700,5.96443902069001,5.97240222365489,5.94851261476027,5.94851261476027,879.04327327559,0.0,1.0
2009-07-21,7.13,7.26,7.13,7.21,400,5.67776371395458,5.78128535249793,5.67776371395458,5.74146933767356,502.310441871765,0.0,1.0
2009-07-22,7.25,7.25,7.0,7.25,11600,5.77332214953306,5.77332214953306,5.57424207541123,5.77332214953306,14567.0028142812,0.0,1.0
2009-07-23,8.5,8.83,7.5,7.5,14900,6.76872252014221,7.03150821798302,5.97240222365489,5.97240222365489,18711.0639597232,0.0,1.0
2009-07-24,7.8,8.49,7.8,8.49,7500,6.21129831260108,6.76075931717733,6.21129831260108,6.76075931717733,9418.3207850956,0.0,1.0
2009-07-27,7.51,7.51,7.41,7.41,2000,5.98036542661976,5.98036542661976,5.90073339697103,5.90073339697103,2511.55220935883,0.0,1.0
2009-07-28,8.04,8.47,7.46,7.46,9000,6.40241518375804,6.74483291124759,5.94054941179539,5.94054941179539,11301.9849421147,0.0,1.0
2009-07-29,7.8,7.88,7.59,7.8,1400,6.21129831260108,6.27500393632007,6.04407105033875,6.21129831260108,1758.08654655118,0.0,1.0
2009-07-30,7.15,7.15,7.15,7.15,100,5.69369011988433,5.69369011988433,5.69369011988433,5.69369011988433,125.577610467941,0.0,1.0
2009-07-31,7.3,7.8,7.3,7.45,8100,5.81313816435742,6.21129831260108,5.81313816435742,5.93258620883052,10171.7864479033,0.0,1.0
2009-08-03,7.21,7.79,7.1,7.79,6400,5.74146933767356,6.20333510963621,5.65387410505996,6.20333510963621,8036.96706994825,0.0,1.0
2009-08-04,7.28,7.4,7.21,7.4,2200,5.79721175842768,5.89277019400615,5.74146933767356,5.89277019400615,2762.70743029471,0.0,1.0
2009-08-05,7.388,8.09,7.2,7.4,12400,5.88321435044831,6.4422311985824,5.73350613470869,5.89277019400615,15571.6236980247,0.0,1.0
2009-08-06,7.41,7.99,7.0,7.99,4300,5.90073339697103,6.36259916893367,5.57424207541123,6.36259916893367,5399.83725012148,0.0,1.0
2009-08-07,7.21,7.74,7.21,7.3,21500,5.74146933767356,6.16351909481184,5.74146933767356,5.81313816435742,26999.1862506074,0.0,1.0
2009-08-10,7.63,7.79,7.16,7.2,3900,6.07592386219824,6.20333510963621,5.7016533228492,5.73350613470869,4897.52680824971,0.0,1.0
2009-08-11,7.75,7.75,7.75,7.75,100,6.17148229777672,6.17148229777672,6.17148229777672,6.17148229777672,125.577610467941,0.0,1.0
2009-08-12,7.325,7.64,7.15,7.64,6100,5.83304617176961,6.08388706516311,5.69369011988433,6.08388706516311,7660.23423854442,0.0,1.0
2009-08-13,7.4,7.64,7.4,7.64,2800,5.89277019400615,6.08388706516311,5.89277019400615,6.08388706516311,3516.17309310236,0.0,1.0
2009-08-14,7.11,7.565,7.11,7.22,1700,5.66183730802483,6.02416304292656,5.66183730802483,5.74943254063844,2134.819377955,0.0,1.0
2009-08-17,6.772,7.43,6.772,7.43,5100,5.39268104781212,5.91665980290077,5.39268104781212,5.91665980290077,6404.45813386501,0.0,1.0
2009-08-18,6.738,7.15,6.5,7.15,1300,5.36560615773155,5.69369011988433,5.17608192716757,5.69369011988433,1632.50893608324,0.0,1.0
2009-08-19,7.13,7.26,7.13,7.2425,400,5.67776371395458,5.78128535249793,5.67776371395458,5.7673497473094,502.310441871765,0.0,1.0
2009-08-20,6.78,7.2,6.03,7.2,800,5.39905161018402,5.73350613470869,4.80181138781853,5.73350613470869,1004.62088374353,0.0,1.0
2009-08-21,7.16,7.19,6.15,7.19,2100,5.7016533228492,5.72554293174382,4.89736982339701,5.72554293174382,2637.12981982677,0.0,1.0
2009-08-24,6.05,6.5,6.05,6.5,700,4.81773779374828,5.17608192716757,4.81773779374828,5.17608192716757,879.043273275589,0.0,1.0
2009-08-25,6.05,6.46,6.05,6.08,3100,4.81773779374828,5.14422911530808,4.81773779374828,4.84162740264289,3892.90592450618,0.0,1.0
2009-08-26,6.05,6.49,6.05,6.49,800,4.81773779374828,5.1681187242027,4.81773779374828,5.1681187242027,1004.62088374353,0.0,1.0
2009-08-27,6.678,6.678,6.25,6.25,400,5.31782693994231,5.31782693994231,4.97700185304574,4.97700185304574,502.310441871765,0.0,1.0
2009-08-28,6.255,6.27,6.0065,6.27,2000,4.98098345452818,4.99292825897548,4.78309786085108,4.99292825897548,2511.55220935882,0.0,1.0
2009-08-31,6.4799,6.595,6.35,6.35,600,5.16007588920817,5.25173235533386,5.05663388269447,5.05663388269447,753.465662807648,0.0,1.0
2009-09-01,6.39,6.39,6.02,6.02,400,5.08848669455396,5.08848669455396,4.79384818485366,4.79384818485366,502.310441871766,0.0,1.0
2009-09-02,6.0,6.01,6.0,6.01,400,4.77792177892391,4.78588498188878,4.77792177892391,4.78588498188878,502.310441871765,0.0,1.0
2009-09-03,6.36,6.36,6.0,6.01,700,5.06459708565934,5.06459708565934,4.77792177892391,4.78588498188878,879.04327327559,0.0,1.0
2009-09-04,6.36,6.36,6.36,6.36,16,5.06459708565934,5.06459708565934,5.06459708565934,5.06459708565934,20.0924176748706,0.0,1.0
2009-09-08,6.24,6.24,6.23,6.24,700,4.96903865008087,4.96903865008087,4.96107544711599,4.96903865008087,879.043273275589,0.0,1.0
2009-09-09,6.24,6.24,6.24,6.24,0,4.96903865008087,4.96903865008087,4.96903865008087,4.96903865008087,0,0.0,1.0
2009-09-10,6.24,6.24,6.24,6.24,0,4.96903865008087,4.96903865008087,4.96903865008087,4.96903865008087,0,0.0,1.0
2009-09-11,6.034,6.034,6.034,6.034,100,4.80499666900448,4.80499666900448,4.80499666900448,4.80499666900448,125.577610467941,0.0,1.0
2009-09-14,6.198,6.25,5.9,6.2499,1000,4.9355931976284,4.97700185304574,4.69828974927518,4.97692222101609,1255.77610467941,0.0,1.0
2009-09-15,6.23,6.56,6.19,6.19,4000,4.96107544711599,5.22386114495681,4.9292226352565,4.9292226352565,5023.10441871766,0.0,1.0
2009-09-16,6.68,6.77,6.158,6.77,1100,5.31941958053529,5.39108840721914,4.90374038576891,5.39108840721914,1381.35371514735,0.0,1.0
2009-09-17,6.68,6.68,6.68,6.68,200,5.31941958053529,5.31941958053529,5.31941958053529,5.31941958053529,251.155220935882,0.0,1.0
2009-09-18,6.41,6.815,6.41,6.815,1300,5.10441310048371,5.42692282056107,5.10441310048371,5.42692282056107,1632.50893608324,0.0,1.0
2009-09-21,6.66,6.66,6.2,6.39,900,5.30349317460554,5.30349317460554,4.93718583822137,5.08848669455396,1130.19849421147,0.0,1.0
2009-09-22,6.715,6.715,6.715,6.715,100,5.34729079091234,5.34729079091234,5.34729079091234,5.34729079091234,125.577610467941,0.0,1.0
2009-09-23,6.005,6.46,6.005,6.46,800,4.78190338040635,5.14422911530808,4.78190338040635,5.14422911530808,1004.62088374353,0.0,1.0
2009-09-24,6.75,6.75,6.75,6.75,200,5.3751620012894,5.3751620012894,5.3751620012894,5.3751620012894,251.155220935883,0.0,1.0
2009-09-25,6.75,6.75,6.75,6.75,0,5.3751620012894,5.3751620012894,5.3751620012894,5.3751620012894,0,0.0,1.0
2009-09-28,6.687,6.7,6.05,6.0501,500,5.3249938226107,5.33534598646503,4.81773779374828,4.81781742577792,627.888052339706,0.0,1.0
2009-09-29,6.687,6.687,6.687,6.687,8633,5.3249938226107,5.3249938226107,5.3249938226107,5.3249938226107,10841.1151116974,0.0,1.0
2009-09-30,6.69,6.69,6.69,6.69,138,5.32738278350016,5.32738278350016,5.32738278350016,5.32738278350016,173.297102445759,0.0,1.0
2009-10-01,6.69,6.69,6.69,6.69,0,5.32738278350016,5.32738278350016,5.32738278350016,5.32738278350016,0,0.0,1.0
2009-10-02,6.38,6.38,6.0,6.0,500,5.08052349158909,5.08052349158909,4.77792177892391,4.77792177892391,627.888052339707,0.0,1.0
2009-10-05,6.2,6.2,6.2,6.2,200,4.93718583822137,4.93718583822137,4.93718583822137,4.93718583822137,251.155220935883,0.0,1.0
2009-10-06,6.34,6.34,6.0,6.0,1200,5.0486706797296,5.0486706797296,4.77792177892391,4.77792177892391,1506.9313256153,0.0,1.0
2009-10-07,5.4,6.0,5.4,6.0,3200,4.30012960103152,4.77792177892391,4.30012960103152,4.77792177892391,4018.48353497412,0.0,1.0
2009-10-08,6.03,6.28,6.03,6.28,200,4.80181138781853,5.00089146194036,4.80181138781853,5.00089146194036,251.155220935883,0.0,1.0
2009-10-09,6.22,6.315,6.0056,6.315,400,4.95311224415112,5.02876267231741,4.78238117258424,5.02876267231741,502.310441871765,0.0,1.0
2009-10-12,6.29,6.33,6.27,6.315,1800,5.00885466490523,5.04070747676472,4.99292825897548,5.02876267231741,2260.39698842295,0.0,1.0
2009-10-13,6.106,6.14,5.8,5.8,3500,4.86233173035157,4.88940662043213,4.61865771962645,4.61865771962645,4395.21636637794,0.0,1.0
2009-10-14,6.08,6.08,6.08,6.08,200,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,251.155220935883,0.0,1.0
2009-10-15,6.342,6.342,5.89,6.25,1400,5.05026332032257,5.05026332032257,4.6903265463103,4.97700185304574,1758.08654655118,0.0,1.0
2009-10-16,5.8,5.8,5.8,5.8,200,4.61865771962645,4.61865771962645,4.61865771962645,4.61865771962645,251.155220935882,0.0,1.0
2009-10-19,5.8,6.315,5.8,6.315,1700,4.61865771962645,5.02876267231741,4.61865771962645,5.02876267231741,2134.819377955,0.0,1.0
2009-10-20,5.8001,5.99,5.8,5.99,1200,4.61873735165609,4.76995857595904,4.61865771962645,4.76995857595904,1506.9313256153,0.0,1.0
2009-10-21,6.0,6.0,5.73,5.73,700,4.77792177892391,4.77792177892391,4.56291529887233,4.56291529887233,879.043273275589,0.0,1.0
2009-10-22,5.75,6.0,5.7,5.7,2100,4.57884170480208,4.77792177892391,4.53902568997771,4.53902568997771,2637.12981982677,0.0,1.0
2009-10-23,6.08,6.08,6.08,6.08,100,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,125.577610467941,0.0,1.0
2009-10-26,6.08,6.08,6.08,6.08,0,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,0,0.0,1.0
2009-10-27,5.7,5.7,5.7,5.7,113,4.53902568997771,4.53902568997771,4.53902568997771,4.53902568997771,141.902699828774,0.0,1.0
2009-10-28,5.44,5.44,5.44,5.44,113,4.33198241289101,4.33198241289101,4.33198241289101,4.33198241289101,141.902699828774,0.0,1.0
2009-10-29,6.04,6.04,6.04,6.04,100,4.8097745907834,4.8097745907834,4.8097745907834,4.8097745907834,125.577610467941,0.0,1.0
2009-10-30,5.45,5.55,5.445,5.55,3300,4.33994561585588,4.41957764550462,4.33596401437345,4.41957764550462,4144.06114544207,0.0,1.0
2009-11-02,5.566,6.01,5.566,6.01,300,4.43231877024841,4.78588498188878,4.43231877024841,4.78588498188878,376.732831403824,0.0,1.0
2009-11-03,5.45,5.48,5.45,5.48,1600,4.33994561585588,4.3638352247505,4.33994561585588,4.3638352247505,2009.24176748706,0.0,1.0
2009-11-04,5.45,5.45,5.45,5.45,0,4.33994561585588,4.33994561585588,4.33994561585588,4.33994561585588,0,0.0,1.0
2009-11-05,5.25,5.655,5.22,5.65,700,4.18068155655842,4.50319127663578,4.1567919476638,4.49920967515335,879.04327327559,0.0,1.0
2009-11-06,5.25,5.25,5.25,5.25,0,4.18068155655842,4.18068155655842,4.18068155655842,4.18068155655842,0,0.0,1.0
2009-11-09,5.107,5.107,5.107,5.107,200,4.06680775416073,4.06680775416073,4.06680775416073,4.06680775416073,251.155220935883,0.0,1.0
2009-11-10,5.2499,5.25,5.18,5.18,3000,4.18060192452877,4.18068155655842,4.12493913580431,4.12493913580431,3767.32831403824,0.0,1.0
2009-11-11,5.03,5.05,5.03,5.05,600,4.00549109133121,4.02141749726096,4.00549109133121,4.02141749726096,753.465662807648,0.0,1.0
2009-11-12,5.03,5.03,5.03,5.03,158,4.00549109133121,4.00549109133121,4.00549109133121,4.00549109133121,198.412624539347,0.0,1.0
2009-11-13,4.72,5.0,4.72,5.0,1100,3.75863179942014,3.98160148243659,3.75863179942014,3.98160148243659,1381.35371514736,0.0,1.0
2009-11-16,4.9501,5.22,4.9501,5.22,400,3.94186509964187,4.1567919476638,3.94186509964187,4.1567919476638,502.310441871766,0.0,1.0
2009-11-17,5.175,5.175,5.175,5.175,100,4.12095753432187,4.12095753432187,4.12095753432187,4.12095753432187,125.577610467941,0.0,1.0
2009-11-18,5.18,5.18,5.18,5.18,0,4.12493913580431,4.12493913580431,4.12493913580431,4.12493913580431,0,0.0,1.0
2009-11-19,5.2499,5.55,5.22,5.55,1500,4.18060192452877,4.41957764550462,4.1567919476638,4.41957764550462,1883.66415701912,0.0,1.0
2009-11-20,5.645,5.645,5.645,5.645,100,4.49522807367091,4.49522807367091,4.49522807367091,4.49522807367091,125.577610467941,0.0,1.0
2009-11-23,5.05,5.52,5.05,5.335,1100,4.02141749726096,4.39568803661,4.02141749726096,4.24836878175984,1381.35371514735,0.0,1.0
2009-11-24,5.0,5.0,5.0,5.0,1000,3.98160148243659,3.98160148243659,3.98160148243659,3.98160148243659,1255.77610467941,0.0,1.0
2009-11-25,5.01,5.06,5.01,5.06,1500,3.98956468540146,4.02938070022583,3.98956468540146,4.02938070022583,1883.66415701912,0.0,1.0
2009-11-27,5.19,5.2,4.4001,4.41,1800,4.13290233876918,4.14086554173405,3.50388893657385,3.51177250750907,2260.39698842295,0.0,1.0
2009-11-30,5.0,5.63,5.0,5.63,300,3.98160148243659,4.4832832692236,3.98160148243659,4.4832832692236,376.732831403824,0.0,1.0
2009-12-01,4.96,5.0,4.96,5.0,700,3.9497486705771,3.98160148243659,3.9497486705771,3.98160148243659,879.043273275589,0.0,1.0
2009-12-02,4.55,4.78,4.4101,4.63,1400,3.6232573490173,3.80641101720938,3.51185213953872,3.68696297273628,1758.08654655118,0.0,1.0
2009-12-03,4.8,4.8,4.8,4.8,100,3.82233742313913,3.82233742313913,3.82233742313913,3.82233742313913,125.577610467941,0.0,1.0
2009-12-04,3.69,4.99,3.55,4.99,15400,2.9384218940382,3.97363827947172,2.82693705252998,3.97363827947172,19338.952012063,0.0,1.0
2009-12-07,4.04,4.43,4.04,4.43,5900,3.21713399780877,3.52769891343882,3.21713399780877,3.52769891343882,7409.07901760853,0.0,1.0
2009-12-08,4.24,4.38,4.09,4.38,7000,3.37639805710623,3.48788289861445,3.25695001263313,3.48788289861445,8790.43273275589,0.0,1.0
2009-12-09,4.65,4.65,4.25,4.25,8700,3.70288937866603,3.70288937866603,3.3843612600711,3.3843612600711,10925.2521107109,0.0,1.0
2009-12-10,4.46,4.52,4.46,4.51,1600,3.55158852233344,3.59936774012268,3.55158852233344,3.59140453715781,2009.24176748706,0.0,1.0
2009-12-11,4.649,4.65,4.649,4.65,300,3.70209305836954,3.70288937866603,3.70209305836954,3.70288937866603,376.732831403824,0.0,1.0
2009-12-14,4.25,4.69,4.25,4.69,4000,3.3843612600711,3.73474219052552,3.3843612600711,3.73474219052552,5023.10441871766,0.0,1.0
2009-12-15,4.2,4.5,4.2,4.26,8100,3.34454524524674,3.58344133419293,3.34454524524674,3.39232446303598,10171.7864479032,0.0,1.0
2009-12-16,4.49,4.49,4.49,4.49,100,3.57547813122806,3.57547813122806,3.57547813122806,3.57547813122806,125.577610467941,0.0,1.0
2009-12-17,4.16,4.3,4.05,4.3,4100,3.31269243338724,3.42417727489547,3.22509720077364,3.42417727489547,5148.6820291856,0.0,1.0
2009-12-18,4.1,4.25,4.1,4.1,1600,3.264913215598,3.3843612600711,3.264913215598,3.264913215598,2009.24176748706,0.0,1.0
2009-12-21,4.37,4.37,4.11,4.35,800,3.47991969564958,3.47991969564958,3.27287641856288,3.46399328971983,1004.62088374353,0.0,1.0
2009-12-22,4.05,4.07,4.05,4.06,2800,3.22509720077364,3.24102360670339,3.22509720077364,3.23306040373851,3516.17309310236,0.0,1.0
2009-12-23,3.75,4.07,3.73,4.07,11500,2.98620111182744,3.24102360670339,2.9702747058977,3.24102360670339,14441.4252038133,0.0,1.0
2009-12-24,3.75,3.94,3.73,3.94,2400,2.98620111182744,3.13750196816003,2.9702747058977,3.13750196816003,3013.8626512306,0.0,1.0
2009-12-28,3.9,3.9,3.79,3.79,1700,3.10564915630054,3.10564915630054,3.01805392368694,3.01805392368694,2134.819377955,0.0,1.0
2009-12-29,4.65,4.65,3.77,3.9,2100,3.70288937866603,3.70288937866603,3.00212751775719,3.10564915630054,2637.12981982677,0.0,1.0
2009-12-30,4.58,4.59,3.87,4.04,3400,3.64714695791192,3.65511016087679,3.08175954740592,3.21713399780877,4269.63875591,0.0,1.0
2009-12-31,4.61,4.63,4.61,4.63,200,3.67103656680654,3.68696297273628,3.67103656680654,3.68696297273628,251.155220935882,0.0,1.0
2010-01-04,4.4999,4.5,4.21,4.27,1700,3.58336170216328,3.58344133419293,3.35250844821161,3.40028766600085,2134.819377955,0.0,1.0
2010-01-05,4.25,4.5,4.25,4.5,4200,3.3843612600711,3.58344133419293,3.3843612600711,3.58344133419293,5274.25963965354,0.0,1.0
2010-01-06,4.39,4.5,4.39,4.5,900,3.49584610157933,3.58344133419293,3.49584610157933,3.58344133419293,1130.19849421147,0.0,1.0
2010-01-07,4.32,4.39,4.32,4.39,500,3.44010368082522,3.49584610157933,3.44010368082522,3.49584610157933,627.888052339706,0.0,1.0
2010-01-08,4.31,4.31,4.31,4.31,100,3.43214047786034,3.43214047786034,3.43214047786034,3.43214047786034,125.577610467941,0.0,1.0
2010-01-11,4.49,4.5,4.35,4.35,600,3.57547813122806,3.58344133419293,3.46399328971983,3.46399328971983,753.465662807648,0.0,1.0
2010-01-12,4.28,4.49,4.27,4.49,3700,3.40825086896572,3.57547813122806,3.40028766600085,3.57547813122806,4646.37158731383,0.0,1.0
2010-01-13,4.39,4.49,4.27,4.28,800,3.49584610157933,3.57547813122806,3.40028766600085,3.40825086896572,1004.62088374353,0.0,1.0
2010-01-14,4.39,4.39,4.39,4.39,0,3.49584610157933,3.49584610157933,3.49584610157933,3.49584610157933,0,0.0,1.0
2010-01-15,4.2301,4.2301,4.23,4.23,700,3.36851448617101,3.36851448617101,3.36843485414136,3.36843485414136,879.043273275588,0.0,1.0
2010-01-19,4.4,4.49,4.39,4.49,1800,3.5038093045442,3.57547813122806,3.49584610157933,3.57547813122806,2260.39698842294,0.0,1.0
2010-01-20,4.25,4.25,4.25,4.25,400,3.3843612600711,3.3843612600711,3.3843612600711,3.3843612600711,502.310441871766,0.0,1.0
2010-01-21,4.25,4.2501,4.25,4.25,400,3.3843612600711,3.38444089210075,3.3843612600711,3.3843612600711,502.310441871766,0.0,1.0
2010-01-22,4.15,4.27,4.15,4.25,2100,3.30472923042237,3.40028766600085,3.30472923042237,3.3843612600711,2637.12981982677,0.0,1.0
2010-01-25,3.98,3.98,3.79,3.79,1200,3.16935478001953,3.16935478001953,3.01805392368694,3.01805392368694,1506.93132561529,0.0,1.0
2010-01-26,3.8,3.99,3.8,3.9899,1800,3.02601712665181,3.1773179829844,3.02601712665181,3.17723835095475,2260.39698842294,0.0,1.0
2010-01-27,3.73,3.945,3.73,3.945,8500,2.9702747058977,3.14148356964247,2.9702747058977,3.14148356964247,10674.096889775,0.0,1.0
2010-01-28,3.73,3.73,3.73,3.73,0,2.9702747058977,2.9702747058977,2.9702747058977,2.9702747058977,0,0.0,1.0
2010-01-29,3.74,3.75,3.74,3.75,500,2.97823790886257,2.98620111182744,2.97823790886257,2.98620111182744,627.888052339707,0.0,1.0
2010-02-01,4.44,4.45,3.73,3.73,13000,3.53566211640369,3.54362531936857,2.9702747058977,2.9702747058977,16325.0893608324,0.0,1.0
2010-02-02,4.45,4.45,4.45,4.45,1200,3.54362531936857,3.54362531936857,3.54362531936857,3.54362531936857,1506.93132561529,0.0,1.0
2010-02-03,4.58,4.58,3.86,3.86,8500,3.64714695791192,3.64714695791192,3.07379634444105,3.07379634444105,10674.096889775,0.0,1.0
2010-02-04,4.58,4.58,4.58,4.58,0,3.64714695791192,3.64714695791192,3.64714695791192,3.64714695791192,0,0.0,1.0
2010-02-05,4.44,4.5,3.67,3.81,2600,3.53566211640369,3.58344133419293,2.92249548810846,3.03398032961668,3265.01787216648,0.0,1.0
2010-02-08,4.44,4.44,4.44,4.44,0,3.53566211640369,3.53566211640369,3.53566211640369,3.53566211640369,0,0.0,1.0
2010-02-09,4.24,4.64,3.99,4.64,4400,3.37639805710623,3.69492617570116,3.1773179829844,3.69492617570116,5525.41486058942,0.0,1.0
2010-02-10,3.86,4.6,3.76,4.6,29200,3.07379634444105,3.66307336384166,2.99416431479232,3.66307336384166,36668.6622566389,0.0,1.0
2010-02-11,3.97,3.97,3.83,3.92,1900,3.16139157705465,3.16139157705465,3.04990673554643,3.12157556223029,2385.97459889089,0.0,1.0
2010-02-12,3.96,4.13,3.745,3.84,12600,3.15342837408978,3.28880282449262,2.98221951034501,3.0578699385113,15822.7789189606,0.0,1.0
2010-02-16,4.01,4.3,3.85,4.17,3300,3.19324438891415,3.42417727489547,3.06583314147618,3.32065563635212,4144.06114544206,0.0,1.0
2010-02-17,4.24,4.42,4.23,4.24,3500,3.37639805710623,3.51973571047395,3.36843485414136,3.37639805710623,4395.21636637795,0.0,1.0
2010-02-18,4.1,4.25,4.1,4.24,2700,3.264913215598,3.3843612600711,3.264913215598,3.37639805710623,3390.59548263442,0.0,1.0
2010-02-19,4.008,4.02,4.0,4.0,1800,3.19165174832117,3.20120759187902,3.18528118594927,3.18528118594927,2260.39698842295,0.0,1.0
2010-02-22,4.0,4.0,4.0,4.0,1800,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,2260.39698842295,0.0,1.0
2010-02-23,3.91,4.0,3.735,3.95,2500,3.11361235926541,3.18528118594927,2.97425630738013,3.14546517112491,3139.44026169854,0.0,1.0
2010-02-24,3.92,3.92,3.82,3.9,900,3.12157556223029,3.12157556223029,3.04194353258156,3.10564915630054,1130.19849421147,0.0,1.0
2010-02-25,3.92,3.92,3.92,3.92,0,3.12157556223029,3.12157556223029,3.12157556223029,3.12157556223029,0,0.0,1.0
2010-02-26,3.815,3.815,3.78,3.78,200,3.03796193109912,3.03796193109912,3.01009072072206,3.01009072072206,251.155220935883,0.0,1.0
2010-03-01,3.62,3.86,3.5,3.78,21900,2.88267947328409,3.07379634444105,2.78712103770561,3.01009072072206,27501.4966924792,0.0,1.0
2010-03-02,3.8,3.855,3.8,3.82,1000,3.02601712665181,3.06981474295861,3.02601712665181,3.04194353258156,1255.77610467941,0.0,1.0
2010-03-03,3.75,3.75,3.66,3.66,1500,2.98620111182744,2.98620111182744,2.91453228514358,2.91453228514358,1883.66415701912,0.0,1.0
2010-03-04,3.79,3.86,3.7,3.85,6300,3.01805392368694,3.07379634444105,2.94638509700308,3.06583314147618,7911.38945948029,0.0,1.0
2010-03-05,3.9,3.9,3.7899,3.79,3100,3.10564915630054,3.10564915630054,3.01797429165729,3.01805392368694,3892.90592450618,0.0,1.0
2010-03-08,4.0,4.0,3.9,3.9,2700,3.18528118594927,3.18528118594927,3.10564915630054,3.10564915630054,3390.59548263442,0.0,1.0
2010-03-09,4.0,4.0,4.0,4.0,0,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,0,0.0,1.0
2010-03-10,4.01,4.235,4.005,4.2,18200,3.19324438891415,3.37241645562379,3.18926278743171,3.34454524524674,22855.1251051653,0.0,1.0
2010-03-11,4.02,4.19,4.02,4.19,200,3.20120759187902,3.33658204228186,3.20120759187902,3.33658204228186,251.155220935883,0.0,1.0
2010-03-12,4.18,4.18,4.01,4.07,1000,3.32861883931699,3.32861883931699,3.19324438891415,3.24102360670339,1255.77610467941,0.0,1.0
2010-03-15,4.11,4.11,4.03,4.09,900,3.27287641856288,3.27287641856288,3.20917079484389,3.25695001263313,1130.19849421147,0.0,1.0
2010-03-16,4.36,4.46,4.36,4.46,500,3.47195649268471,3.55158852233344,3.47195649268471,3.55158852233344,627.888052339706,0.0,1.0
2010-03-17,4.4,4.4,4.25,4.35,4400,3.5038093045442,3.5038093045442,3.3843612600711,3.46399328971983,5525.41486058942,0.0,1.0
2010-03-18,4.32,4.5,4.21,4.5,5500,3.44010368082522,3.58344133419293,3.35250844821161,3.58344133419293,6906.76857573676,0.0,1.0
2010-03-19,4.17,4.25,4.015,4.1,7100,3.32065563635212,3.3843612600711,3.19722599039658,3.264913215598,8916.01034322383,0.0,1.0
2010-03-22,4.22,4.25,4.17,4.25,1600,3.36047165117648,3.3843612600711,3.32065563635212,3.3843612600711,2009.24176748706,0.0,1.0
2010-03-23,4.22,4.22,4.22,4.22,0,3.36047165117648,3.36047165117648,3.36047165117648,3.36047165117648,0,0.0,1.0
2010-03-24,4.42,4.42,4.06,4.06,1600,3.51973571047395,3.51973571047395,3.23306040373851,3.23306040373851,2009.24176748706,0.0,1.0
2010-03-25,4.36,4.4,4.35,4.3501,3100,3.47195649268471,3.5038093045442,3.46399328971983,3.46407292174948,3892.90592450618,0.0,1.0
2010-03-26,4.25,4.25,4.25,4.25,1300,3.3843612600711,3.3843612600711,3.3843612600711,3.3843612600711,1632.50893608324,0.0,1.0
2010-03-29,4.5,4.75,4.05,4.12,40200,3.58344133419293,3.78252140831476,3.22509720077364,3.28083962152775,50482.1994081124,0.0,1.0
2010-03-30,5.4,5.4985,4.69,4.69,24100,4.30012960103152,4.37856715023552,3.73474219052552,3.73474219052552,30264.2041227739,0.0,1.0
2010-03-31,5.84,6.06,5.36,5.385,22400,4.65051053148594,4.82570099671315,4.26827678917203,4.28818479658421,28129.3847448188,0.0,1.0
2010-04-01,5.9,6.2985,5.9,6.0,3600,4.69828974927518,5.01562338742537,4.69828974927518,4.77792177892391,4520.79397684589,0.0,1.0
2010-04-05,7.0,7.65,5.9,5.9,38300,5.57424207541123,6.09185026812798,4.69828974927518,4.69828974927518,48096.2248092215,0.0,1.0
2010-04-06,7.71,7.9,6.7,7.09,87300,6.13962948591722,6.29093034224981,5.33534598646503,5.64591090209509,109629.253938513,0.0,1.0
2010-04-07,7.87,8.0,7.5,7.87,26500,6.26704073335519,6.37056237189855,5.97240222365489,6.26704073335519,33278.0667740045,0.0,1.0
2010-04-08,7.5,7.99,7.0,7.53,28400,5.97240222365489,6.36259916893367,5.57424207541123,5.99629183254951,35664.0413728953,0.0,1.0
2010-04-09,7.3,7.8,7.07,7.56,4500,5.81313816435742,6.21129831260108,5.62998449616534,6.02018144144413,5650.99247105736,0.0,1.0
2010-04-12,7.62,7.85,6.65,7.3,31400,6.06796065923337,6.25111432742545,5.29552997164067,5.81313816435742,39431.3696869335,0.0,1.0
2010-04-13,7.27,7.625,7.25,7.46,9800,5.7892485554628,6.0719422607158,5.77332214953306,5.94054941179539,12306.6058258583,0.0,1.0
2010-04-14,7.7,7.98,6.9,6.9,32100,6.13166628295235,6.3546359659688,5.4946100457625,5.4946100457625,40310.4129602092,0.0,1.0
2010-04-15,7.66,7.95,7.26,7.46,12400,6.09981347109286,6.33074635707418,5.78128535249793,5.94054941179539,15571.6236980247,0.0,1.0
2010-04-16,7.19,7.58,7.1,7.55,5200,5.72554293174382,6.03610784737387,5.65387410505996,6.01221823847925,6530.03574433295,0.0,1.0
2010-04-19,6.81,7.445,6.655,7.31,2400,5.42294121907864,5.92860460734808,5.2995115731231,5.8211013673223,3013.86265123059,0.0,1.0
2010-04-20,6.53,7.0,6.51,6.96,4300,5.19997153606219,5.57424207541123,5.18404513013244,5.54238926355174,5399.83725012148,0.0,1.0
2010-04-21,7.11,7.415,6.54,6.65,19100,5.66183730802483,5.90471499845346,5.20793473902706,5.29552997164067,23985.3235993768,0.0,1.0
2010-04-22,7.2,7.28,6.9,6.99,4000,5.73350613470869,5.79721175842768,5.4946100457625,5.56627887244635,5023.10441871765,0.0,1.0
2010-04-23,7.0001,7.2,7.0001,7.015,1400,5.57432170744088,5.73350613470869,5.57432170744088,5.58618687985854,1758.08654655118,0.0,1.0
2010-04-26,8.2,8.41,7.2,7.2,19200,6.52982643119601,6.69705369345835,5.73350613470869,5.73350613470869,24110.9012098447,0.0,1.0
2010-04-27,7.65,8.05,7.4,8.0,11300,6.09185026812798,6.41037838672291,5.89277019400615,6.37056237189855,14190.2699828774,0.0,1.0
2010-04-28,7.9,7.96,7.4,7.69,13500,6.29093034224981,6.33870956003905,5.89277019400615,6.12370307998748,16952.9774131721,0.0,1.0
2010-04-29,7.73,8.0,7.6,7.95,10200,6.15555589184697,6.37056237189855,6.05203425330362,6.33074635707418,12808.91626773,0.0,1.0
2010-04-30,7.38,8.0,7.25,8.0,6900,5.87684378807641,6.37056237189855,5.77332214953306,6.37056237189855,8664.85512228795,0.0,1.0
2010-05-03,7.8,7.93,7.5,7.71,10100,6.21129831260108,6.31481995114443,5.97240222365489,6.13962948591722,12683.3386572621,0.0,1.0
2010-05-04,7.77,7.93,7.31,7.51,11900,6.18740870370646,6.31481995114443,5.8211013673223,5.98036542661976,14943.735645685,0.0,1.0
2010-05-05,7.73,8.25,7.5,7.51,8600,6.15555589184697,6.56964244602038,5.97240222365489,5.98036542661976,10799.674500243,0.0,1.0
2010-05-06,8.66,9.25,7.75,7.8,48800,6.89613376758018,7.36596274250769,6.17148229777672,6.21129831260108,61281.8739083553,0.0,1.0
2010-05-07,8.62,9.0,8.62,8.71,6700,6.86428095572068,7.16688266838586,6.86428095572068,6.93594978240454,8413.69990135207,0.0,1.0
2010-05-10,8.2,9.195,7.9101,8.1,7500,6.52982643119601,7.32216512620089,6.29897317724434,6.45019440154728,9418.3207850956,0.0,1.0
2010-05-11,7.93,8.04,7.93,8.0,1000,6.31481995114443,6.40241518375804,6.31481995114443,6.37056237189855,1255.77610467941,0.0,1.0
2010-05-12,8.0,8.0,8.0,8.0,300,6.37056237189855,6.37056237189855,6.37056237189855,6.37056237189855,376.732831403824,0.0,1.0
2010-05-13,8.07,8.07,7.775,7.84,600,6.42630479265266,6.42630479265266,6.1913903051889,6.24315112446057,753.465662807648,0.0,1.0
2010-05-14,8.14,8.465,7.66,7.99,4200,6.48204721340677,6.74085130976515,6.09981347109286,6.36259916893367,5274.25963965354,0.0,1.0
2010-05-17,8.465,8.5,8.02,8.05,800,6.74085130976515,6.76872252014221,6.38648877782829,6.41037838672291,1004.62088374353,0.0,1.0
2010-05-18,8.365,8.39,8.0115,8.31,2000,6.66121928011642,6.6811272875286,6.37972005530815,6.61742166380961,2511.55220935883,0.0,1.0
2010-05-19,8.38,8.96,7.94,8.1,4100,6.67316408456373,7.13502985652637,6.32278315410931,6.45019440154728,5148.68202918559,0.0,1.0
2010-05-20,8.43,8.43,7.9,8.04,3100,6.71298009938809,6.71298009938809,6.29093034224981,6.40241518375804,3892.90592450618,0.0,1.0
2010-05-21,8.37,8.37,8.0,8.28,2800,6.66520088159885,6.66520088159885,6.37056237189855,6.59353205491499,3516.17309310236,0.0,1.0
2010-05-24,8.184,8.184,7.5,7.5,1200,6.51708530645221,6.51708530645221,5.97240222365489,5.97240222365489,1506.9313256153,0.0,1.0
2010-05-25,7.23,7.54,7.05,7.54,6200,5.75739574360331,6.00425503551438,5.61405809023559,6.00425503551438,7785.81184901236,0.0,1.0
2010-05-26,7.25,7.5,7.25,7.5,2700,5.77332214953306,5.97240222365489,5.77332214953306,5.97240222365489,3390.59548263441,0.0,1.0
2010-05-27,7.215,7.35,7.0,7.35,2900,5.745450939156,5.85295417918179,5.57424207541123,5.85295417918179,3641.7507035703,0.0,1.0
2010-05-28,7.195,7.195,7.195,7.195,200,5.72952453322625,5.72952453322625,5.72952453322625,5.72952453322625,251.155220935883,0.0,1.0
2010-06-01,6.95,7.25,6.6,6.61,3600,5.53442606058686,5.77332214953306,5.2557139568163,5.26367715978117,4520.79397684589,0.0,1.0
2010-06-02,6.951,7.315,6.951,7.2,1400,5.53522238088335,5.82508296880473,5.53522238088335,5.73350613470869,1758.08654655118,0.0,1.0
2010-06-03,7.0,7.0,7.0,7.0,100,5.57424207541123,5.57424207541123,5.57424207541123,5.57424207541123,125.577610467941,0.0,1.0
2010-06-04,7.8,7.8,6.9,6.91,4500,6.21129831260108,6.21129831260108,5.4946100457625,5.50257324872737,5650.99247105736,0.0,1.0
2010-06-07,7.601,8.0,7.5,7.5,4300,6.05283057360011,6.37056237189855,5.97240222365489,5.97240222365489,5399.83725012147,0.0,1.0
2010-06-08,6.86,7.05,6.755,6.9,1700,5.462757233903,5.61405809023559,5.37914360277183,5.4946100457625,2134.819377955,0.0,1.0
2010-06-09,6.86,6.86,6.63,6.64,800,5.462757233903,5.462757233903,5.27960356571092,5.28756676867579,1004.62088374353,0.0,1.0
2010-06-10,6.8999,7.24,6.66,6.66,3100,5.49453041373285,5.76535894656818,5.30349317460554,5.30349317460554,3892.90592450618,0.0,1.0
2010-06-11,6.75,6.86,6.6101,6.77,2100,5.3751620012894,5.462757233903,5.26375679181082,5.39108840721914,2637.12981982677,0.0,1.0
2010-06-14,6.68,7.22,6.68,7.19,1300,5.31941958053529,5.74943254063844,5.31941958053529,5.72554293174382,1632.50893608324,0.0,1.0
2010-06-15,6.86,7.45,6.61,6.625,8100,5.462757233903,5.93258620883052,5.26367715978117,5.27562196422848,10171.7864479033,0.0,1.0
2010-06-16,6.75,6.76,6.62,6.635,900,5.3751620012894,5.38312520425427,5.27164036274605,5.28358516719336,1130.19849421147,0.0,1.0
2010-06-17,7.05,7.4,6.965,6.98,8400,5.61405809023559,5.89277019400615,5.54637086503417,5.55831566948148,10548.5192793071,0.0,1.0
2010-06-18,7.0,7.0,7.0,7.0,400,5.57424207541123,5.57424207541123,5.57424207541123,5.57424207541123,502.310441871765,0.0,1.0
2010-06-21,7.055,7.2,7.055,7.18,2800,5.61803969171803,5.73350613470869,5.61803969171803,5.71757972877894,3516.17309310236,0.0,1.0
2010-06-22,7.0,7.2,7.0,7.06,5700,5.57424207541123,5.73350613470869,5.57424207541123,5.62202129320047,7157.92379667265,0.0,1.0
2010-06-23,6.93,7.05,6.93,7.05,600,5.51849965465711,5.61405809023559,5.51849965465711,5.61405809023559,753.465662807649,0.0,1.0
2010-06-24,6.93,6.93,6.93,6.93,0,5.51849965465711,5.51849965465711,5.51849965465711,5.51849965465711,0,0.0,1.0
2010-06-25,6.61,7.01,6.61,7.0,2700,5.26367715978117,5.5822052783761,5.26367715978117,5.57424207541123,3390.59548263442,0.0,1.0
2010-06-28,7.16,7.2,6.6,6.605,5600,5.7016533228492,5.73350613470869,5.2557139568163,5.25969555829874,7032.34618620471,0.0,1.0
2010-06-29,7.1,7.2,7.1,7.2,400,5.65387410505996,5.73350613470869,5.65387410505996,5.73350613470869,502.310441871765,0.0,1.0
2010-06-30,7.0,7.0,7.0,7.0,400,5.57424207541123,5.57424207541123,5.57424207541123,5.57424207541123,502.310441871765,0.0,1.0
2010-07-01,7.0,7.0,7.0,7.0,0,5.57424207541123,5.57424207541123,5.57424207541123,5.57424207541123,0,0.0,1.0
2010-07-02,7.0,7.0,7.0,7.0,313,5.57424207541123,5.57424207541123,5.57424207541123,5.57424207541123,393.057920764656,0.0,1.0
2010-07-06,7.0,7.0,6.685,7.0,1400,5.57424207541123,5.57424207541123,5.32340118201772,5.57424207541123,1758.08654655118,0.0,1.0
2010-07-07,6.77,6.9,6.7,6.71,2300,5.39108840721914,5.4946100457625,5.33534598646503,5.34330918942991,2888.28504076265,0.0,1.0
2010-07-08,6.65,6.9,6.6,6.7,4700,5.29552997164067,5.4946100457625,5.2557139568163,5.33534598646503,5902.14769199324,0.0,1.0
2010-07-09,6.65,6.65,6.65,6.65,0,5.29552997164067,5.29552997164067,5.29552997164067,5.29552997164067,0,0.0,1.0
2010-07-12,6.63,6.63,6.46,6.6,2900,5.27960356571092,5.27960356571092,5.14422911530808,5.2557139568163,3641.7507035703,0.0,1.0
2010-07-13,6.28,6.64,6.05,6.605,5500,5.00089146194036,5.28756676867579,4.81773779374828,5.25969555829874,6906.76857573677,0.0,1.0
2010-07-14,5.835,6.57,5.835,6.56,3300,4.6465289300035,5.23182434792168,4.6465289300035,5.22386114495681,4144.06114544207,0.0,1.0
2010-07-15,5.84,5.84,5.84,5.84,1755,4.65051053148594,4.65051053148594,4.65051053148594,4.65051053148594,2203.88706371237,0.0,1.0
2010-07-16,6.15,6.565,6.1,6.565,1300,4.89736982339701,5.22784274643924,4.85755380857264,5.22784274643924,1632.50893608324,0.0,1.0
2010-07-19,6.19,6.25,6.19,6.25,600,4.9292226352565,4.97700185304574,4.9292226352565,4.97700185304574,753.465662807648,0.0,1.0
2010-07-20,5.805,6.1,5.8009,6.1,2100,4.62263932110888,4.85755380857264,4.61937440789328,4.85755380857264,2637.12981982677,0.0,1.0
2010-07-21,6.0,6.615,5.84,6.3,4400,4.77792177892391,5.26765876126361,4.65051053148594,5.0168178678701,5525.41486058942,0.0,1.0
2010-07-22,6.1,6.1,6.09,6.09,500,4.85755380857264,4.85755380857264,4.84959060560777,4.84959060560777,627.888052339707,0.0,1.0
2010-07-23,6.1,6.1,6.1,6.1,0,4.85755380857264,4.85755380857264,4.85755380857264,4.85755380857264,0,0.0,1.0
2010-07-26,6.4,6.95,6.0,6.0,13000,5.09644989751884,5.53442606058686,4.77792177892391,4.77792177892391,16325.0893608324,0.0,1.0
2010-07-27,6.53,6.53,6.47,6.51,1600,5.19997153606219,5.19997153606219,5.15219231827295,5.18404513013244,2009.24176748706,0.0,1.0
2010-07-28,6.16,6.4,6.04,6.4,5800,4.90533302636188,5.09644989751884,4.8097745907834,5.09644989751884,7283.5014071406,0.0,1.0
2010-07-29,5.79,6.15,5.68,6.06,2600,4.61069451666157,4.89736982339701,4.52309928404797,4.82570099671315,3265.01787216648,0.0,1.0
2010-07-30,5.95,6.135,5.7,5.7,3700,4.73810576409954,4.8854250189497,4.53902568997771,4.53902568997771,4646.37158731383,0.0,1.0
2010-08-02,5.83,5.83,5.83,5.83,100,4.64254732852106,4.64254732852106,4.64254732852106,4.64254732852106,125.577610467941,0.0,1.0
2010-08-03,5.69,5.94,5.69,5.73,1200,4.53106248701284,4.73014256113467,4.53106248701284,4.56291529887233,1506.9313256153,0.0,1.0
2010-08-04,5.44,5.44,5.44,5.44,1000,4.33198241289101,4.33198241289101,4.33198241289101,4.33198241289101,1255.77610467941,0.0,1.0
2010-08-05,5.25,5.29,5.25,5.29,2200,4.18068155655842,4.21253436841791,4.18068155655842,4.21253436841791,2762.70743029471,0.0,1.0
2010-08-06,5.25,5.3,5.25,5.3,400,4.18068155655842,4.22049757138279,4.18068155655842,4.22049757138279,502.310441871765,0.0,1.0
2010-08-09,5.0,5.19,5.0,5.19,1600,3.98160148243659,4.13290233876918,3.98160148243659,4.13290233876918,2009.24176748706,0.0,1.0
2010-08-10,5.025,5.025,5.025,5.025,300,4.00150948984877,4.00150948984877,4.00150948984877,4.00150948984877,376.732831403824,0.0,1.0
2010-08-11,5.01,5.3,5.01,5.3,800,3.98956468540146,4.22049757138279,3.98956468540146,4.22049757138279,1004.62088374353,0.0,1.0
2010-08-12,4.9,4.9901,4.9,4.99,3300,3.90196945278786,3.97371791150137,3.90196945278786,3.97363827947172,4144.06114544206,0.0,1.0
2010-08-13,4.81,4.9,4.81,4.9,300,3.830300626104,3.90196945278786,3.830300626104,3.90196945278786,376.732831403824,0.0,1.0
2010-08-16,4.71,4.785,4.65,4.75,3000,3.75066859645527,3.81039261869182,3.70288937866603,3.78252140831476,3767.32831403824,0.0,1.0
2010-08-17,5.5,5.825,4.9,4.9,6300,4.37976163068025,4.63856572703863,3.90196945278786,3.90196945278786,7911.38945948031,0.0,1.0
2010-08-18,5.5,5.5,5.5,5.5,0,4.37976163068025,4.37976163068025,4.37976163068025,4.37976163068025,0,0.0,1.0
2010-08-19,5.5,5.83,5.49,5.49,1000,4.37976163068025,4.64254732852106,4.37179842771538,4.37179842771538,1255.77610467941,0.0,1.0
2010-08-20,5.5,5.5,5.49,5.5,1900,4.37976163068025,4.37976163068025,4.37179842771538,4.37976163068025,2385.97459889089,0.0,1.0
2010-08-23,5.5,5.95,5.5,5.84,1700,4.37976163068025,4.73810576409954,4.37976163068025,4.65051053148594,2134.819377955,0.0,1.0
2010-08-24,5.45,5.45,5.035,5.45,3000,4.33994561585588,4.33994561585588,4.00947269281365,4.33994561585588,3767.32831403824,0.0,1.0
2010-08-25,5.74,5.75,5.06,5.63,3900,4.57087850183721,4.57884170480208,4.02938070022583,4.4832832692236,4897.52680824971,0.0,1.0
2010-08-26,5.7,5.95,5.5,5.95,3500,4.53902568997771,4.73810576409954,4.37976163068025,4.73810576409954,4395.21636637795,0.0,1.0
2010-08-27,5.78,5.91,5.4,5.4,1100,4.6027313136967,4.70625295224005,4.30012960103152,4.30012960103152,1381.35371514735,0.0,1.0
2010-08-30,5.78,6.0,5.33,5.83,5600,4.6027313136967,4.77792177892391,4.24438718027741,4.64254732852106,7032.34618620471,0.0,1.0
2010-08-31,5.55,5.63,5.55,5.63,4600,4.41957764550462,4.4832832692236,4.41957764550462,4.4832832692236,5776.5700815253,0.0,1.0
2010-09-01,5.54,6.0,5.5,5.5,600,4.41161444253974,4.77792177892391,4.37976163068025,4.37976163068025,753.465662807649,0.0,1.0
2010-09-02,5.87,5.93,5.87,5.93,490,4.67440014038056,4.7221793581698,4.67440014038056,4.7221793581698,615.330291292912,0.0,1.0
2010-09-03,5.93,5.93,5.93,5.93,0,4.7221793581698,4.7221793581698,4.7221793581698,4.7221793581698,0,0.0,1.0
2010-09-07,5.93,5.93,5.93,5.93,0,4.7221793581698,4.7221793581698,4.7221793581698,4.7221793581698,0,0.0,1.0
2010-09-08,5.93,5.93,5.93,5.93,0,4.7221793581698,4.7221793581698,4.7221793581698,4.7221793581698,0,0.0,1.0
2010-09-09,5.756,6.265,5.756,5.87,3300,4.583619626581,4.98894665749305,4.583619626581,4.67440014038056,4144.06114544207,0.0,1.0
2010-09-10,6.04,6.04,6.04,6.04,100,4.8097745907834,4.8097745907834,4.8097745907834,4.8097745907834,125.577610467941,0.0,1.0
2010-09-13,5.37,5.57,5.315,5.57,9400,4.2762399921369,4.43550405143436,4.2324423758301,4.43550405143436,11804.2953839865,0.0,1.0
2010-09-14,5.0,5.05,5.0,5.05,2900,3.98160148243659,4.02141749726096,3.98160148243659,4.02141749726096,3641.7507035703,0.0,1.0
2010-09-15,5.06,5.06,5.01,5.01,200,4.02938070022583,4.02938070022583,3.98956468540146,3.98956468540146,251.155220935883,0.0,1.0
2010-09-16,5.11,5.11,5.06,5.06,200,4.0691967150502,4.0691967150502,4.02938070022583,4.02938070022583,251.155220935882,0.0,1.0
2010-09-17,5.09,5.09,5.06,5.06,900,4.05327030912045,4.05327030912045,4.02938070022583,4.02938070022583,1130.19849421147,0.0,1.0
2010-09-20,5.05,5.07,5.05,5.05,400,4.02141749726096,4.0373439031907,4.02141749726096,4.02141749726096,502.310441871765,0.0,1.0
2010-09-21,5.0,5.0,5.0,5.0,1200,3.98160148243659,3.98160148243659,3.98160148243659,3.98160148243659,1506.9313256153,0.0,1.0
2010-09-22,5.0,5.0,5.0,5.0,0,3.98160148243659,3.98160148243659,3.98160148243659,3.98160148243659,0,0.0,1.0
2010-09-23,4.95,4.95,4.9401,4.95,2900,3.94178546761223,3.94178546761223,3.933901896677,3.94178546761223,3641.75070357029,0.0,1.0
2010-09-24,4.95,4.95,4.95,4.95,0,3.94178546761223,3.94178546761223,3.94178546761223,3.94178546761223,0,0.0,1.0
2010-09-27,4.91,5.05,4.91,5.05,400,3.90993265575273,4.02141749726096,3.90993265575273,4.02141749726096,502.310441871766,0.0,1.0
2010-09-28,4.8,4.8,4.75,4.79,2500,3.82233742313913,3.82233742313913,3.78252140831476,3.81437422017425,3139.44026169853,0.0,1.0
2010-09-29,4.5,4.8,4.5,4.8,5300,3.58344133419293,3.82233742313913,3.58344133419293,3.82233742313913,6655.61335480089,0.0,1.0
2010-09-30,4.5,4.5,4.5,4.5,0,3.58344133419293,3.58344133419293,3.58344133419293,3.58344133419293,0,0.0,1.0
2010-10-01,4.4,4.5464,4.4,4.51,8300,3.5038093045442,3.62039059594994,3.5038093045442,3.59140453715781,10422.9416688391,0.0,1.0
2010-10-04,4.4,4.4,4.4,4.4,0,3.5038093045442,3.5038093045442,3.5038093045442,3.5038093045442,0,0.0,1.0
2010-10-05,4.4,4.41,4.4,4.4,700,3.5038093045442,3.51177250750907,3.5038093045442,3.5038093045442,879.04327327559,0.0,1.0
2010-10-06,4.3,4.4,4.3,4.4,1500,3.42417727489547,3.5038093045442,3.42417727489547,3.5038093045442,1883.66415701912,0.0,1.0
2010-10-07,4.3,4.3,4.3,4.3,0,3.42417727489547,3.42417727489547,3.42417727489547,3.42417727489547,0,0.0,1.0
2010-10-08,4.25,4.25,4.25,4.25,1100,3.3843612600711,3.3843612600711,3.3843612600711,3.3843612600711,1381.35371514736,0.0,1.0
2010-10-11,4.25,4.25,4.25,4.25,0,3.3843612600711,3.3843612600711,3.3843612600711,3.3843612600711,0,0.0,1.0
2010-10-12,4.2,4.2,4.15,4.16,1500,3.34454524524674,3.34454524524674,3.30472923042237,3.31269243338724,1883.66415701912,0.0,1.0
2010-10-13,4.22,4.22,4.2,4.2,200,3.36047165117648,3.36047165117648,3.34454524524674,3.34454524524674,251.155220935883,0.0,1.0
2010-10-14,4.2,4.23,4.2,4.21,500,3.34454524524674,3.36843485414136,3.34454524524674,3.35250844821161,627.888052339706,0.0,1.0
2010-10-15,4.2,4.2,4.2,4.2,3000,3.34454524524674,3.34454524524674,3.34454524524674,3.34454524524674,3767.32831403824,0.0,1.0
2010-10-18,4.2,4.2,4.2,4.2,0,3.34454524524674,3.34454524524674,3.34454524524674,3.34454524524674,0,0.0,1.0
2010-10-19,4.15,4.21,4.15,4.21,1700,3.30472923042237,3.35250844821161,3.30472923042237,3.35250844821161,2134.819377955,0.0,1.0
2010-10-20,4.15,4.15,4.15,4.15,0,3.30472923042237,3.30472923042237,3.30472923042237,3.30472923042237,0,0.0,1.0
2010-10-21,4.2,4.57,4.2,4.57,1600,3.34454524524674,3.63918375494704,3.34454524524674,3.63918375494704,2009.24176748706,0.0,1.0
2010-10-22,4.02,4.2,4.0,4.2,1700,3.20120759187902,3.34454524524674,3.18528118594927,3.34454524524674,2134.819377955,0.0,1.0
2010-10-25,4.0,4.0,4.0,4.0,300,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,376.732831403824,0.0,1.0
2010-10-26,3.82,4.0,3.8,4.0,7200,3.04194353258156,3.18528118594927,3.02601712665181,3.18528118594927,9041.58795369176,0.0,1.0
2010-10-27,3.96,4.0,3.79,3.79,5400,3.15342837408978,3.18528118594927,3.01805392368694,3.01805392368694,6781.19096526883,0.0,1.0
2010-10-28,3.78,3.89,3.76,3.89,400,3.01009072072206,3.09768595333567,2.99416431479232,3.09768595333567,502.310441871766,0.0,1.0
2010-10-29,3.78,3.85,3.78,3.79,1300,3.01009072072206,3.06583314147618,3.01009072072206,3.01805392368694,1632.50893608324,0.0,1.0
2010-11-01,3.95,3.95,3.95,3.95,1000,3.14546517112491,3.14546517112491,3.14546517112491,3.14546517112491,1255.77610467941,0.0,1.0
2010-11-02,3.95,3.95,3.95,3.95,0,3.14546517112491,3.14546517112491,3.14546517112491,3.14546517112491,0,0.0,1.0
2010-11-03,3.95,3.95,3.95,3.95,0,3.14546517112491,3.14546517112491,3.14546517112491,3.14546517112491,0,0.0,1.0
2010-11-04,4.0,4.0,3.89,3.99,6100,3.18528118594927,3.18528118594927,3.09768595333567,3.1773179829844,7660.23423854443,0.0,1.0
2010-11-05,4.86,4.86,4.0,4.0,2500,3.87011664092837,3.87011664092837,3.18528118594927,3.18528118594927,3139.44026169853,0.0,1.0
2010-11-08,4.86,4.86,4.86,4.86,600,3.87011664092837,3.87011664092837,3.87011664092837,3.87011664092837,753.465662807648,0.0,1.0
2010-11-09,4.27,4.75,4.27,4.75,1800,3.40028766600085,3.78252140831476,3.40028766600085,3.78252140831476,2260.39698842294,0.0,1.0
2010-11-10,4.58,4.91,4.24,4.91,2400,3.64714695791192,3.90993265575273,3.37639805710623,3.90993265575273,3013.86265123059,0.0,1.0
2010-11-11,4.57,4.67,4.5,4.67,400,3.63918375494704,3.71881578459578,3.58344133419293,3.71881578459578,502.310441871766,0.0,1.0
2010-11-12,4.57,4.57,4.57,4.57,0,3.63918375494704,3.63918375494704,3.63918375494704,3.63918375494704,0,0.0,1.0
2010-11-15,4.55,4.55,4.31,4.54,400,3.6232573490173,3.6232573490173,3.43214047786034,3.61529414605242,502.310441871765,0.0,1.0
2010-11-16,4.5,4.74,4.23,4.23,2900,3.58344133419293,3.77455820534989,3.36843485414136,3.36843485414136,3641.7507035703,0.0,1.0
2010-11-17,4.5,4.5,4.5,4.5,0,3.58344133419293,3.58344133419293,3.58344133419293,3.58344133419293,0,0.0,1.0
2010-11-18,4.5,4.5,4.5,4.5,0,3.58344133419293,3.58344133419293,3.58344133419293,3.58344133419293,0,0.0,1.0
2010-11-19,4.03,4.4501,4.02,4.4501,1200,3.20917079484389,3.54370495139821,3.20120759187902,3.54370495139821,1506.9313256153,0.0,1.0
2010-11-22,4.1,4.47,3.9,4.03,2500,3.264913215598,3.55955172529831,3.10564915630054,3.20917079484389,3139.44026169854,0.0,1.0
2010-11-23,4.16,4.16,4.16,4.16,200,3.31269243338724,3.31269243338724,3.31269243338724,3.31269243338724,251.155220935883,0.0,1.0
2010-11-24,4.13,4.46,4.05,4.4,2100,3.28880282449262,3.55158852233344,3.22509720077364,3.5038093045442,2637.12981982677,0.0,1.0
2010-11-26,4.13,4.13,4.13,4.13,0,3.28880282449262,3.28880282449262,3.28880282449262,3.28880282449262,0,0.0,1.0
2010-11-29,4.12,4.33,4.12,4.33,200,3.28083962152775,3.44806688379009,3.28083962152775,3.44806688379009,251.155220935883,0.0,1.0
2010-11-30,4.21,4.21,4.0292,4.0292,2400,3.35250844821161,3.35250844821161,3.2085337386067,3.2085337386067,3013.86265123059,0.0,1.0
2010-12-01,3.97,4.01,3.97,4.01,1300,3.16139157705465,3.19324438891415,3.16139157705465,3.19324438891415,1632.50893608324,0.0,1.0
2010-12-02,4.0,4.0,4.0,4.0,100,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,125.577610467941,0.0,1.0
2010-12-03,4.3,4.5,4.3,4.5,200,3.42417727489547,3.58344133419293,3.42417727489547,3.58344133419293,251.155220935883,0.0,1.0
2010-12-06,3.95,4.1,3.95,4.1,1800,3.14546517112491,3.264913215598,3.14546517112491,3.264913215598,2260.39698842294,0.0,1.0
2010-12-07,4.3,4.3,4.29,4.3,1600,3.42417727489547,3.42417727489547,3.4162140719306,3.42417727489547,2009.24176748706,0.0,1.0
2010-12-08,4.1,4.13,4.1,4.13,500,3.264913215598,3.28880282449262,3.264913215598,3.28880282449262,627.888052339708,0.0,1.0
2010-12-09,4.1,4.1,4.1,4.1,10300,3.264913215598,3.264913215598,3.264913215598,3.264913215598,12934.493878198,0.0,1.0
2010-12-10,4.07,4.11,4.07,4.0701,2800,3.24102360670339,3.27287641856288,3.24102360670339,3.24110323873303,3516.17309310235,0.0,1.0
2010-12-13,4.61,4.7,4.12,4.2,12700,3.67103656680654,3.7427053934904,3.28083962152775,3.34454524524674,15948.3565294285,0.0,1.0
2010-12-14,4.3,4.5,4.3,4.5,2200,3.42417727489547,3.58344133419293,3.42417727489547,3.58344133419293,2762.70743029471,0.0,1.0
2010-12-15,4.13,4.14,4.11,4.14,800,3.28880282449262,3.2967660274575,3.27287641856288,3.2967660274575,1004.62088374353,0.0,1.0
2010-12-16,4.64,4.74,4.05,4.05,4200,3.69492617570116,3.77455820534989,3.22509720077364,3.22509720077364,5274.25963965353,0.0,1.0
2010-12-17,4.39,4.39,4.25,4.25,200,3.49584610157933,3.49584610157933,3.3843612600711,3.3843612600711,251.155220935882,0.0,1.0
2010-12-20,4.2,4.56,4.2,4.38,900,3.34454524524674,3.63122055198217,3.34454524524674,3.48788289861445,1130.19849421147,0.0,1.0
2010-12-21,4.21,4.7,4.09,4.7,1400,3.35250844821161,3.7427053934904,3.25695001263313,3.7427053934904,1758.08654655118,0.0,1.0
2010-12-22,4.12,4.35,4.11,4.16,22200,3.28083962152775,3.46399328971983,3.27287641856288,3.31269243338724,27878.229523883,0.0,1.0
2010-12-23,4.12,4.12,4.12,4.12,100,3.28083962152775,3.28083962152775,3.28083962152775,3.28083962152775,125.577610467941,0.0,1.0
2010-12-27,4.12,4.17,4.12,4.17,7000,3.28083962152775,3.32065563635212,3.28083962152775,3.32065563635212,8790.4327327559,0.0,1.0
2010-12-28,4.02,4.14,4.01,4.11,8700,3.20120759187902,3.2967660274575,3.19324438891415,3.27287641856288,10925.2521107109,0.0,1.0
2010-12-29,4.04,4.074,4.03,4.03,6200,3.21713399780877,3.24420888788933,3.20917079484389,3.20917079484389,7785.81184901235,0.0,1.0
2010-12-30,4.04,4.04,4.04,4.04,0,3.21713399780877,3.21713399780877,3.21713399780877,3.21713399780877,0,0.0,1.0
2010-12-31,4.03,4.25,4.03,4.18,2400,3.20917079484389,3.3843612600711,3.20917079484389,3.32861883931699,3013.86265123059,0.0,1.0
2011-01-03,4.23,4.23,4.22,4.22,300,3.36843485414136,3.36843485414136,3.36047165117648,3.36047165117648,376.732831403824,0.0,1.0
2011-01-04,4.25,4.25,4.07,4.07,2900,3.3843612600711,3.3843612600711,3.24102360670339,3.24102360670339,3641.7507035703,0.0,1.0
2011-01-05,4.285,4.285,4.285,4.285,100,3.41223247044816,3.41223247044816,3.41223247044816,3.41223247044816,125.577610467941,0.0,1.0
2011-01-06,4.4,4.4,4.39,4.39,1000,3.5038093045442,3.5038093045442,3.49584610157933,3.49584610157933,1255.77610467941,0.0,1.0
2011-01-07,4.27,4.3675,4.25,4.26,1200,3.40028766600085,3.47792889490836,3.3843612600711,3.39232446303598,1506.9313256153,0.0,1.0
2011-01-10,4.25,4.25,4.25,4.25,300,3.3843612600711,3.3843612600711,3.3843612600711,3.3843612600711,376.732831403824,0.0,1.0
2011-01-11,4.35,4.35,4.27,4.27,1200,3.46399328971983,3.46399328971983,3.40028766600085,3.40028766600085,1506.9313256153,0.0,1.0
2011-01-12,4.25,4.26,4.25,4.26,2000,3.3843612600711,3.39232446303598,3.3843612600711,3.39232446303598,2511.55220935883,0.0,1.0
2011-01-13,4.2,4.238,4.2,4.238,700,3.34454524524674,3.37480541651325,3.34454524524674,3.37480541651325,879.043273275588,0.0,1.0
2011-01-14,4.2,4.2,4.2,4.2,0,3.34454524524674,3.34454524524674,3.34454524524674,3.34454524524674,0,0.0,1.0
2011-01-18,4.2,4.2,4.2,4.2,0,3.34454524524674,3.34454524524674,3.34454524524674,3.34454524524674,0,0.0,1.0
2011-01-19,4.06,4.06,4.06,4.06,300,3.23306040373851,3.23306040373851,3.23306040373851,3.23306040373851,376.732831403824,0.0,1.0
2011-01-20,4.06,4.06,4.06,4.06,0,3.23306040373851,3.23306040373851,3.23306040373851,3.23306040373851,0,0.0,1.0
2011-01-21,4.14,4.15,4.06,4.07,1700,3.2967660274575,3.30472923042237,3.23306040373851,3.24102360670339,2134.819377955,0.0,1.0
2011-01-24,4.06,4.13,4.06,4.12,7000,3.23306040373851,3.28880282449262,3.23306040373851,3.28083962152775,8790.4327327559,0.0,1.0
2011-01-25,4.06,4.06,4.06,4.06,2600,3.23306040373851,3.23306040373851,3.23306040373851,3.23306040373851,3265.01787216648,0.0,1.0
2011-01-26,4.01,4.04,4.01,4.03,800,3.19324438891415,3.21713399780877,3.19324438891415,3.20917079484389,1004.62088374353,0.0,1.0
2011-01-27,4.2,4.2,4.15,4.15,800,3.34454524524674,3.34454524524674,3.30472923042237,3.30472923042237,1004.62088374353,0.0,1.0
2011-01-28,4.25,4.27,4.2,4.2,1500,3.3843612600711,3.40028766600085,3.34454524524674,3.34454524524674,1883.66415701912,0.0,1.0
2011-01-31,4.25,4.25,4.25,4.25,2000,3.3843612600711,3.3843612600711,3.3843612600711,3.3843612600711,2511.55220935883,0.0,1.0
2011-02-01,4.26,4.39,4.26,4.38,1900,3.39232446303598,3.49584610157933,3.39232446303598,3.48788289861445,2385.97459889088,0.0,1.0
2011-02-02,4.26,4.26,4.26,4.26,0,3.39232446303598,3.39232446303598,3.39232446303598,3.39232446303598,0,0.0,1.0
2011-02-03,4.26,4.26,4.26,4.26,0,3.39232446303598,3.39232446303598,3.39232446303598,3.39232446303598,0,0.0,1.0
2011-02-04,4.3,4.4,4.3,4.3,1100,3.42417727489547,3.5038093045442,3.42417727489547,3.42417727489547,1381.35371514735,0.0,1.0
2011-02-07,4.3,4.3,4.3,4.3,0,3.42417727489547,3.42417727489547,3.42417727489547,3.42417727489547,0,0.0,1.0
2011-02-08,4.34,4.34,4.34,4.34,600,3.45603008675496,3.45603008675496,3.45603008675496,3.45603008675496,753.465662807648,0.0,1.0
2011-02-09,4.21,4.32,4.21,4.32,2100,3.35250844821161,3.44010368082522,3.35250844821161,3.44010368082522,2637.12981982677,0.0,1.0
2011-02-10,4.16,4.25,4.16,4.25,700,3.31269243338724,3.3843612600711,3.31269243338724,3.3843612600711,879.04327327559,0.0,1.0
2011-02-11,4.16,4.16,4.16,4.16,0,3.31269243338724,3.31269243338724,3.31269243338724,3.31269243338724,0,0.0,1.0
2011-02-14,4.1,4.21,4.1,4.21,2000,3.264913215598,3.35250844821161,3.264913215598,3.35250844821161,2511.55220935883,0.0,1.0
2011-02-15,4.1,4.1,4.1,4.1,0,3.264913215598,3.264913215598,3.264913215598,3.264913215598,0,0.0,1.0
2011-02-16,4.15,4.18,4.13,4.13,300,3.30472923042237,3.32861883931699,3.28880282449262,3.28880282449262,376.732831403824,0.0,1.0
2011-02-17,4.18,4.18,4.18,4.18,0,3.32861883931699,3.32861883931699,3.32861883931699,3.32861883931699,0,0.0,1.0
2011-02-18,4.15,4.15,4.15,4.15,200,3.30472923042237,3.30472923042237,3.30472923042237,3.30472923042237,251.155220935883,0.0,1.0
2011-02-22,4.49,4.5,4.15,4.15,17100,3.57547813122806,3.58344133419293,3.30472923042237,3.30472923042237,21473.771390018,0.0,1.0
2011-02-23,4.25,4.26,4.25,4.26,1900,3.3843612600711,3.39232446303598,3.3843612600711,3.39232446303598,2385.97459889089,0.0,1.0
2011-02-24,4.25,4.25,4.25,4.25,700,3.3843612600711,3.3843612600711,3.3843612600711,3.3843612600711,879.04327327559,0.0,1.0
2011-02-25,4.35,4.35,4.34,4.3499,1000,3.46399328971983,3.46399328971983,3.45603008675496,3.46391365769019,1255.77610467941,0.0,1.0
2011-02-28,4.44,4.44,4.22,4.25,12600,3.53566211640369,3.53566211640369,3.36047165117648,3.3843612600711,15822.7789189606,0.0,1.0
2011-03-01,4.26,4.49,4.26,4.49,2800,3.39232446303598,3.57547813122806,3.39232446303598,3.57547813122806,3516.17309310235,0.0,1.0
2011-03-02,4.1701,4.1701,4.17,4.17,200,3.32073526838177,3.32073526838177,3.32065563635212,3.32065563635212,251.155220935882,0.0,1.0
2011-03-03,4.17,4.17,4.17,4.17,0,3.32065563635212,3.32065563635212,3.32065563635212,3.32065563635212,0,0.0,1.0
2011-03-04,4.26,4.26,4.26,4.26,600,3.39232446303598,3.39232446303598,3.39232446303598,3.39232446303598,753.465662807647,0.0,1.0
2011-03-07,4.2,4.35,4.2,4.27,3400,3.34454524524674,3.46399328971983,3.34454524524674,3.40028766600085,4269.63875591,0.0,1.0
2011-03-08,4.2,4.2,4.2,4.2,793,3.34454524524674,3.34454524524674,3.34454524524674,3.34454524524674,995.830451010774,0.0,1.0
2011-03-09,4.27,4.27,4.27,4.27,100,3.40028766600085,3.40028766600085,3.40028766600085,3.40028766600085,125.577610467941,0.0,1.0
2011-03-10,4.09,4.15,4.05,4.15,3600,3.25695001263313,3.30472923042237,3.22509720077364,3.30472923042237,4520.79397684589,0.0,1.0
2011-03-11,4.09,4.09,4.09,4.09,0,3.25695001263313,3.25695001263313,3.25695001263313,3.25695001263313,0,0.0,1.0
2011-03-14,4.1999,4.2,4.17,4.2,1900,3.34446561321709,3.34454524524674,3.32065563635212,3.34454524524674,2385.97459889088,0.0,1.0
2011-03-15,4.1,4.11,4.1,4.11,400,3.264913215598,3.27287641856288,3.264913215598,3.27287641856288,502.310441871766,0.0,1.0
2011-03-16,4.29,4.29,4.1,4.1,500,3.4162140719306,3.4162140719306,3.264913215598,3.264913215598,627.888052339706,0.0,1.0
2011-03-17,4.29,4.29,4.29,4.29,0,3.4162140719306,3.4162140719306,3.4162140719306,3.4162140719306,0,0.0,1.0
2011-03-18,4.29,4.29,4.29,4.29,234,3.4162140719306,3.4162140719306,3.4162140719306,3.4162140719306,293.851608494982,0.0,1.0
2011-03-21,4.11,4.33,4.1,4.28,1800,3.27287641856288,3.44806688379009,3.264913215598,3.40825086896572,2260.39698842294,0.0,1.0
2011-03-22,4.11,4.11,4.11,4.11,300,3.27287641856288,3.27287641856288,3.27287641856288,3.27287641856288,376.732831403824,0.0,1.0
2011-03-23,4.1,4.2,4.1,4.2,900,3.264913215598,3.34454524524674,3.264913215598,3.34454524524674,1130.19849421147,0.0,1.0
2011-03-24,4.13,4.13,4.13,4.13,850,3.28880282449262,3.28880282449262,3.28880282449262,3.28880282449262,1067.4096889775,0.0,1.0
2011-03-25,4.1,4.1,4.1,4.1,2883,3.264913215598,3.264913215598,3.264913215598,3.264913215598,3620.40250979075,0.0,1.0
2011-03-28,4.06,4.25,4.06,4.25,900,3.23306040373851,3.3843612600711,3.23306040373851,3.3843612600711,1130.19849421147,0.0,1.0
2011-03-29,4.11,4.11,4.05,4.06,7400,3.27287641856288,3.27287641856288,3.22509720077364,3.23306040373851,9292.74317462765,0.0,1.0
2011-03-30,4.12,4.15,4.11,4.11,600,3.28083962152775,3.30472923042237,3.27287641856288,3.27287641856288,753.465662807648,0.0,1.0
2011-03-31,4.15,4.15,4.05,4.05,2600,3.30472923042237,3.30472923042237,3.22509720077364,3.22509720077364,3265.01787216648,0.0,1.0
2011-04-01,4.15,4.15,4.15,4.15,0,3.30472923042237,3.30472923042237,3.30472923042237,3.30472923042237,0,0.0,1.0
2011-04-04,4.15,4.15,4.1,4.15,9500,3.30472923042237,3.30472923042237,3.264913215598,3.30472923042237,11929.8729944544,0.0,1.0
2011-04-05,4.09,4.15,4.05,4.05,3300,3.25695001263313,3.30472923042237,3.22509720077364,3.22509720077364,4144.06114544207,0.0,1.0
2011-04-06,4.06,4.15,4.06,4.06,4000,3.23306040373851,3.30472923042237,3.23306040373851,3.23306040373851,5023.10441871766,0.0,1.0
2011-04-07,4.2,4.24,4.06,4.06,300,3.34454524524674,3.37639805710623,3.23306040373851,3.23306040373851,376.732831403824,0.0,1.0
2011-04-08,4.1,4.15,4.1,4.14,4000,3.264913215598,3.30472923042237,3.264913215598,3.2967660274575,5023.10441871766,0.0,1.0
2011-04-11,4.1,4.1,4.1,4.1,0,3.264913215598,3.264913215598,3.264913215598,3.264913215598,0,0.0,1.0
2011-04-12,4.01,4.06,4.01,4.06,5100,3.19324438891415,3.23306040373851,3.19324438891415,3.23306040373851,6404.458133865,0.0,1.0
2011-04-13,4.01,4.01,4.01,4.01,0,3.19324438891415,3.19324438891415,3.19324438891415,3.19324438891415,0,0.0,1.0
2011-04-14,4.01,4.01,4.01,4.01,2,3.19324438891415,3.19324438891415,3.19324438891415,3.19324438891415,2.51155220935882,0.0,1.0
2011-04-15,4.01,4.01,4.01,4.01,0,3.19324438891415,3.19324438891415,3.19324438891415,3.19324438891415,0,0.0,1.0
2011-04-18,4.02,4.09,4.01,4.01,3200,3.20120759187902,3.25695001263313,3.19324438891415,3.19324438891415,4018.48353497412,0.0,1.0
2011-04-19,4.02,4.02,4.02,4.02,100,3.20120759187902,3.20120759187902,3.20120759187902,3.20120759187902,125.577610467941,0.0,1.0
2011-04-20,4.02,4.07,4.02,4.05,2900,3.20120759187902,3.24102360670339,3.20120759187902,3.22509720077364,3641.7507035703,0.0,1.0
2011-04-21,4.04,4.04,4.04,4.04,4900,3.21713399780877,3.21713399780877,3.21713399780877,3.21713399780877,6153.30291292912,0.0,1.0
2011-04-25,4.02,4.0201,4.02,4.0201,5000,3.20120759187902,3.20128722390867,3.20120759187902,3.20128722390867,6278.88052339706,0.0,1.0
2011-04-26,4.02,4.02,4.02,4.02,0,3.20120759187902,3.20120759187902,3.20120759187902,3.20120759187902,0,0.0,1.0
2011-04-27,4.02,4.02,4.02,4.02,1000,3.20120759187902,3.20120759187902,3.20120759187902,3.20120759187902,1255.77610467941,0.0,1.0
2011-04-28,4.02,4.0302,4.02,4.0302,1000,3.20120759187902,3.20933005890319,3.20120759187902,3.20933005890319,1255.77610467941,0.0,1.0
2011-04-29,4.09,4.1,4.01,4.02,2700,3.25695001263313,3.264913215598,3.19324438891415,3.20120759187902,3390.59548263442,0.0,1.0
2011-05-02,4.01,4.06,4.01,4.06,6000,3.19324438891415,3.23306040373851,3.19324438891415,3.23306040373851,7534.65662807647,0.0,1.0
2011-05-03,3.94,4.0,3.94,4.0,500,3.13750196816003,3.18528118594927,3.13750196816003,3.18528118594927,627.888052339707,0.0,1.0
2011-05-04,3.94,3.94,3.94,3.94,0,3.13750196816003,3.13750196816003,3.13750196816003,3.13750196816003,0,0.0,1.0
2011-05-05,3.985,4.05,3.96,3.96,400,3.17333638150196,3.22509720077364,3.15342837408978,3.15342837408978,502.310441871766,0.0,1.0
2011-05-06,3.75,3.96,3.7,3.96,17000,2.98620111182744,3.15342837408978,2.94638509700308,3.15342837408978,21348.19377955,0.0,1.0
2011-05-09,3.6779,3.85,3.65,3.7,9100,2.92878641845071,3.06583314147618,2.90656908217871,2.94638509700308,11427.5625525827,0.0,1.0
2011-05-10,3.727,3.7399,3.7199,3.7399,1300,2.96788574500823,2.97815827683292,2.96223187090317,2.97815827683292,1632.50893608324,0.0,1.0
2011-05-11,3.6,3.74,3.6,3.64,2200,2.86675306735435,2.97823790886257,2.86675306735435,2.89860587921384,2762.7074302947,0.0,1.0
2011-05-12,3.69,3.69,3.62,3.62,800,2.9384218940382,2.9384218940382,2.88267947328409,2.88267947328409,1004.62088374353,0.0,1.0
2011-05-13,3.68,3.69,3.65,3.65,3400,2.93045869107333,2.9384218940382,2.90656908217871,2.90656908217871,4269.63875591001,0.0,1.0
2011-05-16,3.74,3.75,3.67,3.71,4400,2.97823790886257,2.98620111182744,2.92249548810846,2.95434829996795,5525.41486058942,0.0,1.0
2011-05-17,3.74,3.74,3.74,3.74,0,2.97823790886257,2.97823790886257,2.97823790886257,2.97823790886257,0,0.0,1.0
2011-05-18,3.75,3.75,3.681,3.681,700,2.98620111182744,2.98620111182744,2.93125501136982,2.93125501136982,879.04327327559,0.0,1.0
2011-05-19,3.6,3.67,3.5,3.56,4000,2.86675306735435,2.92249548810846,2.78712103770561,2.83490025549485,5023.10441871765,0.0,1.0
2011-05-20,3.72,3.72,3.5858,3.5858,1300,2.96231150293282,2.96231150293282,2.85544531914423,2.85544531914423,1632.50893608324,0.0,1.0
2011-05-23,3.74,3.74,3.72,3.7399,1000,2.97823790886257,2.97823790886257,2.96231150293282,2.97815827683292,1255.77610467941,0.0,1.0
2011-05-24,3.74,3.74,3.74,3.74,0,2.97823790886257,2.97823790886257,2.97823790886257,2.97823790886257,0,0.0,1.0
2011-05-25,3.62,3.75,3.62,3.62,2600,2.88267947328409,2.98620111182744,2.88267947328409,2.88267947328409,3265.01787216648,0.0,1.0
2011-05-26,3.62,3.62,3.62,3.62,300,2.88267947328409,2.88267947328409,2.88267947328409,2.88267947328409,376.732831403824,0.0,1.0
2011-05-27,3.43,3.62,3.36,3.511,6900,2.7313786169515,2.88267947328409,2.67563619619739,2.79588056096697,8664.85512228796,0.0,1.0
2011-05-31,3.44,3.51,3.43,3.43,1100,2.73934181991637,2.79508424067049,2.7313786169515,2.7313786169515,1381.35371514736,0.0,1.0
2011-06-01,3.45,3.46,3.21,3.46,5900,2.74730502288125,2.75526822584612,2.55618815172429,2.75526822584612,7409.07901760853,0.0,1.0
2011-06-02,3.4,3.4,3.4,3.4,500,2.70748900805688,2.70748900805688,2.70748900805688,2.70748900805688,627.888052339707,0.0,1.0
2011-06-03,3.24,3.38,3.24,3.3,3800,2.58007776061891,2.69156260212714,2.58007776061891,2.62785697840815,4771.94919778177,0.0,1.0
2011-06-06,3.25,3.25,3.25,3.25,400,2.58804096358378,2.58804096358378,2.58804096358378,2.58804096358378,502.310441871766,0.0,1.0
2011-06-07,3.3,3.46,3.25,3.25,1300,2.62785697840815,2.75526822584612,2.58804096358378,2.58804096358378,1632.50893608324,0.0,1.0
2011-06-08,3.28,3.32,3.28,3.32,500,2.6119305724784,2.6437833843379,2.6119305724784,2.6437833843379,627.888052339708,0.0,1.0
2011-06-09,3.28,3.28,3.28,3.28,0,2.6119305724784,2.6119305724784,2.6119305724784,2.6119305724784,0,0.0,1.0
2011-06-10,3.21,3.2101,2.94,3.21,6300,2.55618815172429,2.55626778375394,2.34118167167272,2.55618815172429,7911.38945948031,0.0,1.0
2011-06-13,3.23,3.48,3.23,3.4,1200,2.57211455765404,2.77119463177587,2.57211455765404,2.70748900805688,1506.9313256153,0.0,1.0
2011-06-14,3.2,3.5,3.2,3.5,4800,2.54822494875942,2.78712103770561,2.54822494875942,2.78712103770561,6027.72530246118,0.0,1.0
2011-06-15,3.2,3.2,3.2,3.2,0,2.54822494875942,2.54822494875942,2.54822494875942,2.54822494875942,0,0.0,1.0
2011-06-16,3.15,3.18,3.13,3.18,3000,2.50840893393505,2.53229854282967,2.49248252800531,2.53229854282967,3767.32831403824,0.0,1.0
2011-06-17,3.13,3.15,3.0,3.15,4900,2.49248252800531,2.50840893393505,2.38896088946195,2.50840893393505,6153.30291292912,0.0,1.0
2011-06-20,2.78,3.0763,2.78,3.0763,4100,2.21377042423474,2.44972012808394,2.21377042423474,2.44972012808394,5148.6820291856,0.0,1.0
2011-06-21,2.88,3.0,2.86,2.98,7300,2.29340245388348,2.38896088946195,2.27747604795373,2.37303448353221,9167.1655641597,0.0,1.0
2011-06-22,3.1,3.1,2.98,2.98,7200,2.46859291911069,2.46859291911069,2.37303448353221,2.37303448353221,9041.58795369176,0.0,1.0
2011-06-23,3.09,3.29,2.95,3.29,5800,2.46062971614581,2.61989377544328,2.34914487463759,2.61989377544328,7283.50140714061,0.0,1.0
2011-06-24,3.13,3.425,2.7901,3.08,4500,2.49248252800531,2.72739701546906,2.22181325922927,2.45266651318094,5650.99247105735,0.0,1.0
2011-06-27,2.74,3.26,2.74,3.26,7800,2.18191761237525,2.59600416654866,2.18191761237525,2.59600416654866,9795.05361649943,0.0,1.0
2011-06-28,2.9,3.1,2.72,2.91,3600,2.30932885981322,2.46859291911069,2.16599120644551,2.3172920627781,4520.79397684589,0.0,1.0
2011-06-29,2.85,2.98,2.85,2.91,1700,2.26951284498886,2.37303448353221,2.26951284498886,2.3172920627781,2134.819377955,0.0,1.0
2011-06-30,2.87,2.87,2.87,2.87,100,2.2854392509186,2.2854392509186,2.2854392509186,2.2854392509186,125.577610467942,0.0,1.0
2011-07-01,3.0,3.09,2.89,2.89,4200,2.38896088946195,2.46062971614581,2.30136565684835,2.30136565684835,5274.25963965355,0.0,1.0
2011-07-05,3.4,3.48,3.01,3.13,15400,2.70748900805688,2.77119463177587,2.39692409242683,2.49248252800531,19338.952012063,0.0,1.0
2011-07-06,3.05,3.39,2.91,3.39,1800,2.42877690428632,2.69952580509201,2.3172920627781,2.69952580509201,2260.39698842294,0.0,1.0
2011-07-07,3.04,3.05,3.04,3.05,400,2.42081370132145,2.42877690428632,2.42081370132145,2.42877690428632,502.310441871765,0.0,1.0
2011-07-08,3.12,3.32,3.0,3.0,10900,2.48451932504043,2.6437833843379,2.38896088946195,2.38896088946195,13687.9595410056,0.0,1.0
2011-07-11,2.91,3.19,2.81,3.05,4500,2.3172920627781,2.54026174579454,2.23766003312936,2.42877690428632,5650.99247105735,0.0,1.0
2011-07-12,2.87,2.87,2.87,2.87,100,2.2854392509186,2.2854392509186,2.2854392509186,2.2854392509186,125.577610467942,0.0,1.0
2011-07-13,2.87,2.87,2.87,2.87,0,2.2854392509186,2.2854392509186,2.2854392509186,2.2854392509186,0,0.0,1.0
2011-07-14,3.0,3.2,2.93,3.2,2400,2.38896088946195,2.54822494875942,2.33321846870784,2.54822494875942,3013.8626512306,0.0,1.0
2011-07-15,3.1,3.16,3.09,3.16,1200,2.46859291911069,2.51637213689993,2.46062971614581,2.51637213689993,1506.93132561529,0.0,1.0
2011-07-18,2.78,3.2,2.7,3.2,10600,2.21377042423474,2.54822494875942,2.15006480051576,2.54822494875942,13311.2267096018,0.0,1.0
2011-07-19,2.78,2.78,2.78,2.78,0,2.21377042423474,2.21377042423474,2.21377042423474,2.21377042423474,0,0.0,1.0
2011-07-20,2.82,2.82,2.82,2.82,200,2.24562323609424,2.24562323609424,2.24562323609424,2.24562323609424,251.155220935882,0.0,1.0
2011-07-21,2.83,3.0,2.75,2.85,9900,2.25358643905911,2.38896088946195,2.18988081534013,2.26951284498886,12432.1834363262,0.0,1.0
2011-07-22,2.82,2.84,2.75,2.84,1600,2.24562323609424,2.26154964202398,2.18988081534013,2.26154964202398,2009.24176748706,0.0,1.0
2011-07-25,2.99,3.0,2.99,3.0,300,2.38099768649708,2.38896088946195,2.38099768649708,2.38896088946195,376.732831403824,0.0,1.0
2011-07-26,2.75,2.98,2.75,2.8901,18700,2.18988081534013,2.37303448353221,2.18988081534013,2.301445288878,23483.013157505,0.0,1.0
2011-07-27,2.79,2.99,2.78,2.99,3600,2.22173362719962,2.38099768649708,2.21377042423474,2.38099768649708,4520.79397684588,0.0,1.0
2011-07-28,2.83,2.99,2.75,2.99,4200,2.25358643905911,2.38099768649708,2.18988081534013,2.38099768649708,5274.25963965354,0.0,1.0
2011-07-29,2.79,2.87,2.75,2.75,4000,2.22173362719962,2.2854392509186,2.18988081534013,2.18988081534013,5023.10441871765,0.0,1.0
2011-08-01,3.0,3.23,2.85,3.23,1200,2.38896088946195,2.57211455765404,2.26951284498886,2.57211455765404,1506.9313256153,0.0,1.0
2011-08-02,3.0,3.0,3.0,3.0,0,2.38896088946195,2.38896088946195,2.38896088946195,2.38896088946195,0,0.0,1.0
2011-08-03,2.77,2.97,2.77,2.97,500,2.20580722126987,2.36507128056734,2.20580722126987,2.36507128056734,627.888052339707,0.0,1.0
2011-08-04,2.81,3.1,2.8,2.9,14200,2.23766003312936,2.46859291911069,2.22969683016449,2.30932885981322,17832.0206864477,0.0,1.0
2011-08-05,2.75,2.9,2.75,2.82,13200,2.18988081534013,2.30932885981322,2.18988081534013,2.24562323609424,16576.2445817682,0.0,1.0
2011-08-08,2.75,2.95,2.75,2.85,3800,2.18988081534013,2.34914487463759,2.18988081534013,2.26951284498886,4771.94919778176,0.0,1.0
2011-08-09,2.75,2.75,2.75,2.75,0,2.18988081534013,2.18988081534013,2.18988081534013,2.18988081534013,0,0.0,1.0
2011-08-10,2.75,2.78,2.74,2.78,700,2.18988081534013,2.21377042423474,2.18191761237525,2.21377042423474,879.043273275587,0.0,1.0
2011-08-11,2.75,2.75,2.75,2.75,0,2.18988081534013,2.18988081534013,2.18988081534013,2.18988081534013,0,0.0,1.0
2011-08-12,2.72,2.72,2.72,2.72,200,2.16599120644551,2.16599120644551,2.16599120644551,2.16599120644551,251.155220935882,0.0,1.0
2011-08-15,2.75,2.75,2.74,2.74,1460,2.18988081534013,2.18988081534013,2.18191761237525,2.18191761237525,1833.43311283194,0.0,1.0
2011-08-16,2.7,2.75,2.7,2.75,1000,2.15006480051576,2.18988081534013,2.15006480051576,2.18988081534013,1255.77610467941,0.0,1.0
2011-08-17,2.88,2.98,2.7,2.74,8000,2.29340245388348,2.37303448353221,2.15006480051576,2.18191761237525,10046.2088374353,0.0,1.0
2011-08-18,3.01,3.3,2.74,2.91,4200,2.39692409242683,2.62785697840815,2.18191761237525,2.3172920627781,5274.25963965353,0.0,1.0
2011-08-19,2.81,2.95,2.81,2.84,2000,2.23766003312936,2.34914487463759,2.23766003312936,2.26154964202398,2511.55220935883,0.0,1.0
2011-08-22,2.65,2.95,2.65,2.8,5500,2.11024878569139,2.34914487463759,2.11024878569139,2.22969683016449,6906.76857573678,0.0,1.0
2011-08-23,2.65,2.68,2.64,2.68,3400,2.11024878569139,2.13413839458601,2.10228558272652,2.13413839458601,4269.63875591001,0.0,1.0
2011-08-24,2.55,2.62,2.55,2.6,1700,2.03061675604266,2.08635917679677,2.03061675604266,2.07043277086703,2134.819377955,0.0,1.0
2011-08-25,2.55,2.55,2.55,2.55,0,2.03061675604266,2.03061675604266,2.03061675604266,2.03061675604266,0,0.0,1.0
2011-08-26,2.68,2.87,2.55,2.58,600,2.13413839458601,2.2854392509186,2.03061675604266,2.05450636493728,753.465662807649,0.0,1.0
2011-08-29,2.9,2.92,2.4,2.5,18300,2.30932885981322,2.32525526574297,1.91116871156956,1.9908007412183,22980.7027156333,0.0,1.0
2011-08-30,3.138,3.138,2.9,2.9,4800,2.4988530903772,2.4988530903772,2.30932885981322,2.30932885981322,6027.72530246119,0.0,1.0
2011-08-31,3.0,3.0,2.92,2.95,800,2.38896088946195,2.38896088946195,2.32525526574297,2.34914487463759,1004.62088374353,0.0,1.0
2011-09-01,2.9101,3.02,2.9101,3.02,2600,2.31737169480774,2.4048872953917,2.31737169480774,2.4048872953917,3265.01787216648,0.0,1.0
2011-09-02,2.98,2.98,2.97,2.97,200,2.37303448353221,2.37303448353221,2.36507128056734,2.36507128056734,251.155220935882,0.0,1.0
2011-09-06,2.98,2.98,2.98,2.98,0,2.37303448353221,2.37303448353221,2.37303448353221,2.37303448353221,0,0.0,1.0
2011-09-07,2.98,2.98,2.98,2.98,0,2.37303448353221,2.37303448353221,2.37303448353221,2.37303448353221,0,0.0,1.0
2011-09-08,2.98,2.98,2.98,2.98,0,2.37303448353221,2.37303448353221,2.37303448353221,2.37303448353221,0,0.0,1.0
2011-09-09,2.98,2.98,2.98,2.98,0,2.37303448353221,2.37303448353221,2.37303448353221,2.37303448353221,0,0.0,1.0
2011-09-12,2.98,2.98,2.98,2.98,0,2.37303448353221,2.37303448353221,2.37303448353221,2.37303448353221,0,0.0,1.0
2011-09-13,2.98,2.98,2.98,2.98,0,2.37303448353221,2.37303448353221,2.37303448353221,2.37303448353221,0,0.0,1.0
2011-09-14,2.98,2.98,2.98,2.98,0,2.37303448353221,2.37303448353221,2.37303448353221,2.37303448353221,0,0.0,1.0
2011-09-15,2.9,2.96,2.9,2.96,5200,2.30932885981322,2.35710807760246,2.30932885981322,2.35710807760246,6530.03574433296,0.0,1.0
2011-09-16,2.92,2.92,2.92,2.92,100,2.32525526574297,2.32525526574297,2.32525526574297,2.32525526574297,125.577610467941,0.0,1.0
2011-09-19,2.9,2.9,2.9,2.9,1200,2.30932885981322,2.30932885981322,2.30932885981322,2.30932885981322,1506.9313256153,0.0,1.0
2011-09-20,2.91,2.92,2.9,2.92,2000,2.3172920627781,2.32525526574297,2.30932885981322,2.32525526574297,2511.55220935882,0.0,1.0
2011-09-21,2.91,2.91,2.91,2.91,0,2.3172920627781,2.3172920627781,2.3172920627781,2.3172920627781,0,0.0,1.0
2011-09-22,2.94,3.04,2.9,2.91,1700,2.34118167167272,2.42081370132145,2.30932885981322,2.3172920627781,2134.819377955,0.0,1.0
2011-09-23,2.9,2.97,2.9,2.97,3800,2.30932885981322,2.36507128056734,2.30932885981322,2.36507128056734,4771.94919778178,0.0,1.0
2011-09-26,2.766,2.97,2.6,2.9,3200,2.20262194008392,2.36507128056734,2.07043277086703,2.30932885981322,4018.48353497413,0.0,1.0
2011-09-27,2.77,2.77,2.77,2.77,0,2.20580722126987,2.20580722126987,2.20580722126987,2.20580722126987,0,0.0,1.0
2011-09-28,2.77,2.77,2.77,2.77,0,2.20580722126987,2.20580722126987,2.20580722126987,2.20580722126987,0,0.0,1.0
2011-09-29,2.77,2.77,2.77,2.77,0,2.20580722126987,2.20580722126987,2.20580722126987,2.20580722126987,0,0.0,1.0
2011-09-30,2.63,2.694,2.63,2.63,1200,2.09432237976165,2.14528687873684,2.09432237976165,2.09432237976165,1506.93132561529,0.0,1.0
2011-10-03,2.63,2.63,2.63,2.63,0,2.09432237976165,2.09432237976165,2.09432237976165,2.09432237976165,0,0.0,1.0
2011-10-04,2.5601,2.57,2.56,2.57,1600,2.03865959103718,2.04654316197241,2.03857995900753,2.04654316197241,2009.24176748706,0.0,1.0
2011-10-05,2.56,2.57,2.56,2.56,1000,2.03857995900753,2.04654316197241,2.03857995900753,2.03857995900753,1255.77610467942,0.0,1.0
2011-10-06,2.55,2.75,2.55,2.75,2200,2.03061675604266,2.18988081534013,2.03061675604266,2.18988081534013,2762.70743029471,0.0,1.0
2011-10-07,2.56,2.57,2.56,2.57,700,2.03857995900753,2.04654316197241,2.03857995900753,2.04654316197241,879.043273275591,0.0,1.0
2011-10-10,2.32,2.47,2.32,2.42,4200,1.84746308785058,1.96691113232368,1.84746308785058,1.92709511749931,5274.25963965353,0.0,1.0
2011-10-11,2.32,2.32,2.32,2.32,0,1.84746308785058,1.84746308785058,1.84746308785058,1.84746308785058,0,0.0,1.0
2011-10-12,2.35,2.6,2.35,2.45,6300,1.8713526967452,2.07043277086703,1.8713526967452,1.95098472639393,7911.38945948029,0.0,1.0
2011-10-13,2.28,2.56,2.28,2.37,15500,1.81561027599109,2.03857995900753,1.81561027599109,1.88727910267494,19464.5296225309,0.0,1.0
2011-10-14,2.35,2.71,2.33,2.33,700,1.8713526967452,2.15802800348063,1.85542629081545,1.85542629081545,879.043273275588,0.0,1.0
2011-10-17,2.32,2.55,2.31,2.55,5400,1.84746308785058,2.03061675604266,1.83949988488571,2.03061675604266,6781.19096526882,0.0,1.0
2011-10-18,2.32,2.4,2.315,2.4,4300,1.84746308785058,1.91116871156956,1.84348148636814,1.91116871156956,5399.83725012147,0.0,1.0
2011-10-19,2.35,2.4,2.35,2.4,5300,1.8713526967452,1.91116871156956,1.8713526967452,1.91116871156956,6655.61335480088,0.0,1.0
2011-10-20,2.35,2.35,2.35,2.35,300,1.8713526967452,1.8713526967452,1.8713526967452,1.8713526967452,376.732831403824,0.0,1.0
2011-10-21,2.32,2.35,2.32,2.32,2200,1.84746308785058,1.8713526967452,1.84746308785058,1.84746308785058,2762.70743029471,0.0,1.0
2011-10-24,2.29,2.33,2.29,2.32,12400,1.82357347895596,1.85542629081545,1.82357347895596,1.84746308785058,15571.6236980247,0.0,1.0
2011-10-25,2.25,2.28,2.25,2.28,9900,1.79172066709647,1.81561027599109,1.79172066709647,1.81561027599109,12432.1834363262,0.0,1.0
2011-10-26,2.25,2.38,2.25,2.28,1800,1.79172066709647,1.89524230563982,1.79172066709647,1.81561027599109,2260.39698842294,0.0,1.0
2011-10-27,2.25,2.31,2.25,2.31,2500,1.79172066709647,1.83949988488571,1.79172066709647,1.83949988488571,3139.44026169853,0.0,1.0
2011-10-28,2.38,2.38,2.28,2.28,1500,1.89524230563982,1.89524230563982,1.81561027599109,1.81561027599109,1883.66415701912,0.0,1.0
2011-10-31,2.38,2.38,2.38,2.38,0,1.89524230563982,1.89524230563982,1.89524230563982,1.89524230563982,0,0.0,1.0
2011-11-01,2.38,2.38,2.38,2.38,0,1.89524230563982,1.89524230563982,1.89524230563982,1.89524230563982,0,0.0,1.0
2011-11-02,2.381,2.4,2.33,2.35,2700,1.8960386259363,1.91116871156956,1.85542629081545,1.8713526967452,3390.59548263442,0.0,1.0
2011-11-03,2.3,2.4,2.3,2.4,1100,1.83153668192083,1.91116871156956,1.83153668192083,1.91116871156956,1381.35371514736,0.0,1.0
2011-11-04,2.385,2.385,2.3,2.32,1600,1.89922390712225,1.89922390712225,1.83153668192083,1.84746308785058,2009.24176748707,0.0,1.0
2011-11-07,2.25,2.27,2.25,2.27,800,1.79172066709647,1.80764707302621,1.79172066709647,1.80764707302621,1004.62088374353,0.0,1.0
2011-11-08,2.25,2.25,2.25,2.25,0,1.79172066709647,1.79172066709647,1.79172066709647,1.79172066709647,0,0.0,1.0
2011-11-09,2.3,2.79,2.3,2.38,13000,1.83153668192083,2.22173362719962,1.83153668192083,1.89524230563982,16325.0893608324,0.0,1.0
2011-11-10,2.34,2.34,2.25,2.28,3100,1.86338949378032,1.86338949378032,1.79172066709647,1.81561027599109,3892.90592450619,0.0,1.0
2011-11-11,2.34,2.34,2.34,2.34,0,1.86338949378032,1.86338949378032,1.86338949378032,1.86338949378032,0,0.0,1.0
2011-11-14,2.33,2.33,2.32,2.32,1000,1.85542629081545,1.85542629081545,1.84746308785058,1.84746308785058,1255.77610467941,0.0,1.0
2011-11-15,2.33,2.33,2.33,2.33,0,1.85542629081545,1.85542629081545,1.85542629081545,1.85542629081545,0,0.0,1.0
2011-11-16,2.33,2.33,2.33,2.33,0,1.85542629081545,1.85542629081545,1.85542629081545,1.85542629081545,0,0.0,1.0
2011-11-17,2.25,2.25,2.25,2.25,900,1.79172066709647,1.79172066709647,1.79172066709647,1.79172066709647,1130.19849421147,0.0,1.0
2011-11-18,2.42,2.42,2.26,2.26,1500,1.92709511749931,1.92709511749931,1.79968387006134,1.79968387006134,1883.66415701912,0.0,1.0
2011-11-21,2.64,2.72,2.27,2.27,600,2.10228558272652,2.16599120644551,1.80764707302621,1.80764707302621,753.465662807648,0.0,1.0
2011-11-22,2.47,2.707,2.28,2.28,1400,1.96691113232368,2.15563904259117,1.81561027599109,1.81561027599109,1758.08654655118,0.0,1.0
2011-11-23,2.1598,2.31,2.1598,2.28,6800,1.71989257635331,1.83949988488571,1.71989257635331,1.81561027599109,8539.27751182001,0.0,1.0
2011-11-25,2.01,2.15,1.9999,2.01,6300,1.60060379593951,1.71208863744773,1.59256096094499,1.60060379593951,7911.3894594803,0.0,1.0
2011-11-28,2.03,2.03,2.01,2.01,3300,1.61653020186926,1.61653020186926,1.60060379593951,1.60060379593951,4144.06114544205,0.0,1.0
2011-11-29,2.02,2.0375,2.02,2.0375,200,1.60856699890438,1.62250260409291,1.60856699890438,1.62250260409291,251.155220935883,0.0,1.0
2011-11-30,2.1,2.57,2.1,2.12,13000,1.67227262262337,2.04654316197241,1.67227262262337,1.68819902855311,16325.0893608324,0.0,1.0
2011-12-01,2.1,2.1,2.1,2.1,0,1.67227262262337,1.67227262262337,1.67227262262337,1.67227262262337,0,0.0,1.0
2011-12-02,2.37,2.37,2.15,2.17,700,1.88727910267494,1.88727910267494,1.71208863744773,1.72801504337748,879.043273275591,0.0,1.0
2011-12-05,2.15,2.16,2.11,2.16,2400,1.71208863744773,1.72005184041261,1.68023582558824,1.72005184041261,3013.8626512306,0.0,1.0
2011-12-06,2.26,2.26,2.26,2.26,800,1.79968387006134,1.79968387006134,1.79968387006134,1.79968387006134,1004.62088374353,0.0,1.0
2011-12-07,2.26,2.26,2.26,2.26,0,1.79968387006134,1.79968387006134,1.79968387006134,1.79968387006134,0,0.0,1.0
2011-12-08,2.15,2.15,2.15,2.15,4,1.71208863744773,1.71208863744773,1.71208863744773,1.71208863744773,5.02310441871767,0.0,1.0
2011-12-09,2.63,2.63,2.33,2.33,2900,2.09432237976165,2.09432237976165,1.85542629081545,1.85542629081545,3641.75070357029,0.0,1.0
2011-12-12,2.55,2.6351,2.3,2.63,3500,2.03061675604266,2.09838361327373,1.83153668192083,2.09432237976165,4395.21636637795,0.0,1.0
2011-12-13,2.22,2.75,2.14,2.16,2600,1.76783105820185,2.18988081534013,1.70412543448286,1.72005184041261,3265.01787216647,0.0,1.0
2011-12-14,2.25,2.25,2.23,2.23,700,1.79172066709647,1.79172066709647,1.77579426116672,1.77579426116672,879.043273275587,0.0,1.0
2011-12-15,2.4,2.4,2.25,2.25,1300,1.91116871156956,1.91116871156956,1.79172066709647,1.79172066709647,1632.50893608324,0.0,1.0
2011-12-16,2.34,2.34,2.31,2.32,600,1.86338949378032,1.86338949378032,1.83949988488571,1.84746308785058,753.46566280765,0.0,1.0
2011-12-19,2.32,2.38,2.29,2.29,700,1.84746308785058,1.89524230563982,1.82357347895596,1.82357347895596,879.043273275588,0.0,1.0
2011-12-20,2.15,2.3,2.15,2.25,6800,1.71208863744773,1.83153668192083,1.71208863744773,1.79172066709647,8539.27751182003,0.0,1.0
2011-12-21,2.22,2.3001,2.12,2.14,3200,1.76783105820185,1.83161631395048,1.68819902855311,1.70412543448286,4018.48353497412,0.0,1.0
2011-12-22,2.2,2.23,2.2,2.23,3100,1.7519046522721,1.77579426116672,1.7519046522721,1.77579426116672,3892.90592450618,0.0,1.0
2011-12-23,2.19,2.28,2.17,2.2,6200,1.74394144930723,1.81561027599109,1.72801504337748,1.7519046522721,7785.81184901235,0.0,1.0
2011-12-27,2.17,2.23,2.17,2.23,3500,1.72801504337748,1.77579426116672,1.72801504337748,1.77579426116672,4395.21636637795,0.0,1.0
2011-12-28,2.12,2.19,2.12,2.19,1500,1.68819902855311,1.74394144930723,1.68819902855311,1.74394144930723,1883.66415701913,0.0,1.0
2011-12-29,2.12,2.18,2.12,2.18,1200,1.68819902855311,1.73597824634235,1.68819902855311,1.73597824634235,1506.9313256153,0.0,1.0
2011-12-30,2.24,2.24,2.2245,2.23,400,1.78375746413159,1.78375746413159,1.77141449953604,1.77579426116672,502.310441871766,0.0,1.0
2012-01-03,2.1,2.22,2.1,2.22,3500,1.67227262262337,1.76783105820185,1.67227262262337,1.76783105820185,4395.21636637794,0.0,1.0
2012-01-04,2.05,2.12,2.0,2.12,25700,1.632456607799,1.68819902855311,1.59264059297464,1.68819902855311,32273.445890261,0.0,1.0
2012-01-05,1.98,2.0,1.91,2.0,8600,1.57671418704489,1.59264059297464,1.52097176629078,1.59264059297464,10799.674500243,0.0,1.0
2012-01-06,1.99,2.32,1.91,2.25,10000,1.58467739000976,1.84746308785058,1.52097176629078,1.79172066709647,12557.7610467942,0.0,1.0
2012-01-09,1.95,1.95,1.95,1.95,400,1.55282457815027,1.55282457815027,1.55282457815027,1.55282457815027,502.310441871765,0.0,1.0
2012-01-10,1.95,2.2,1.94,2.2,11200,1.55282457815027,1.7519046522721,1.5448613751854,1.7519046522721,14064.6923724094,0.0,1.0
2012-01-11,1.95,1.97,1.94,1.94,6000,1.55282457815027,1.56875098408002,1.5448613751854,1.5448613751854,7534.65662807648,0.0,1.0
2012-01-12,1.95,2.05,1.95,2.05,12300,1.55282457815027,1.632456607799,1.55282457815027,1.632456607799,15446.0460875568,0.0,1.0
2012-01-13,1.94,1.95,1.94,1.95,4500,1.5448613751854,1.55282457815027,1.5448613751854,1.55282457815027,5650.99247105735,0.0,1.0
2012-01-17,1.9,1.9,1.9,1.9,1100,1.5130085633259,1.5130085633259,1.5130085633259,1.5130085633259,1381.35371514736,0.0,1.0
2012-01-18,1.91,1.91,1.91,1.91,1400,1.52097176629078,1.52097176629078,1.52097176629078,1.52097176629078,1758.08654655118,0.0,1.0
2012-01-19,1.97,2.09,1.8992,1.9,14300,1.56875098408002,1.66430941965849,1.51237150708871,1.5130085633259,17957.5982969156,0.0,1.0
2012-01-20,2.08,2.08,2.08,2.08,500,1.65634621669362,1.65634621669362,1.65634621669362,1.65634621669362,627.888052339707,0.0,1.0
2012-01-23,2.49,2.5,2.02,2.49,4800,1.98283753825342,1.9908007412183,1.60856699890438,1.98283753825342,6027.72530246119,0.0,1.0
2012-01-24,2.51,2.598,2.26,2.46,7100,1.99876394418317,2.06884013027405,1.79968387006134,1.9589479293588,8916.01034322383,0.0,1.0
2012-01-25,2.5799,2.59,2.5799,2.59,900,2.05442673290763,2.06246956790215,2.05442673290763,2.06246956790215,1130.19849421147,0.0,1.0
2012-01-26,2.68,2.68,2.57,2.57,6300,2.13413839458601,2.13413839458601,2.04654316197241,2.04654316197241,7911.38945948031,0.0,1.0
2012-01-27,2.75,2.85,2.7,2.75,7800,2.18988081534013,2.26951284498886,2.15006480051576,2.18988081534013,9795.0536164994,0.0,1.0
2012-01-30,2.61,2.62,2.5,2.6,4000,2.0783959738319,2.08635917679677,1.9908007412183,2.07043277086703,5023.10441871765,0.0,1.0
2012-01-31,2.766,2.806,2.726,2.74,4900,2.20262194008392,2.23447475194342,2.17076912822443,2.18191761237525,6153.30291292913,0.0,1.0
2012-02-01,3.0,3.0,2.631,2.76,28000,2.38896088946195,2.38896088946195,2.09511870005813,2.197844018305,35161.7309310236,0.0,1.0
2012-02-02,2.9998,3.0,2.77,2.9975,2900,2.38880162540266,2.38896088946195,2.20580722126987,2.38697008872074,3641.75070357029,0.0,1.0
2012-02-03,3.0,3.0,2.99,2.99,1600,2.38896088946195,2.38896088946195,2.38099768649708,2.38099768649708,2009.24176748707,0.0,1.0
2012-02-06,3.22,3.42,2.97,2.97,13800,2.56415135468916,2.72341541398663,2.36507128056734,2.36507128056734,17329.7102445759,0.0,1.0
2012-02-07,3.84,4.35,3.28,3.28,33500,3.0578699385113,3.46399328971983,2.6119305724784,2.6119305724784,42068.4995067604,0.0,1.0
2012-02-08,4.94,4.97,3.88,3.88,26900,3.93382226464735,3.95771187354197,3.08972275037079,3.08972275037079,33780.3772158762,0.0,1.0
2012-02-09,5.05,5.83,4.86,4.86,36500,4.02141749726096,4.64254732852106,3.87011664092837,3.87011664092837,45835.8278207986,0.0,1.0
2012-02-10,4.87,5.2499,4.4301,5.1,17400,3.87807984389324,4.18060192452877,3.52777854546847,4.06123351208532,21850.5042214218,0.0,1.0
2012-02-13,4.53,4.71,4.44,4.71,19500,3.60733094308755,3.75066859645527,3.53566211640369,3.75066859645527,24487.6340412486,0.0,1.0
2012-02-14,4.12,4.53,4.12,4.53,4200,3.28083962152775,3.60733094308755,3.28083962152775,3.60733094308755,5274.25963965354,0.0,1.0
2012-02-15,3.82,4.15,3.82,4.15,5300,3.04194353258156,3.30472923042237,3.04194353258156,3.30472923042237,6655.61335480088,0.0,1.0
2012-02-16,3.87,3.96,3.84,3.89,4200,3.08175954740592,3.15342837408978,3.0578699385113,3.09768595333567,5274.25963965354,0.0,1.0
2012-02-17,4.06,4.07,3.82,3.92,900,3.23306040373851,3.24102360670339,3.04194353258156,3.12157556223029,1130.19849421147,0.0,1.0
2012-02-21,3.8505,4.19,3.8505,4.19,2300,3.06623130162442,3.33658204228186,3.06623130162442,3.33658204228186,2888.28504076265,0.0,1.0
2012-02-22,3.87,4.17,3.82,3.85,3700,3.08175954740592,3.32065563635212,3.04194353258156,3.06583314147618,4646.37158731383,0.0,1.0
2012-02-23,3.94,4.05,3.89,4.0,6300,3.13750196816003,3.22509720077364,3.09768595333567,3.18528118594927,7911.38945948031,0.0,1.0
2012-02-24,3.9,4.01,3.8401,3.92,8800,3.10564915630054,3.19324438891415,3.05794957054095,3.12157556223029,11050.8297211788,0.0,1.0
2012-02-27,3.95,4.01,3.82,3.9,2300,3.14546517112491,3.19324438891415,3.04194353258156,3.10564915630054,2888.28504076265,0.0,1.0
2012-02-28,3.98,4.01,3.82,3.94,8100,3.16935478001953,3.19324438891415,3.04194353258156,3.13750196816003,10171.7864479032,0.0,1.0
2012-02-29,3.94,4.12,3.92,3.95,4200,3.13750196816003,3.28083962152775,3.12157556223029,3.14546517112491,5274.25963965354,0.0,1.0
2012-03-01,3.9999,3.9999,3.89,3.94,500,3.18520155391962,3.18520155391962,3.09768595333567,3.13750196816003,627.888052339707,0.0,1.0
2012-03-02,3.85,3.98,3.85,3.98,300,3.06583314147618,3.16935478001953,3.06583314147618,3.16935478001953,376.732831403823,0.0,1.0
2012-03-05,3.7999,3.99,3.7999,3.83,13000,3.02593749462216,3.1773179829844,3.02593749462216,3.04990673554643,16325.0893608324,0.0,1.0
2012-03-06,3.8,3.82,3.8,3.82,1300,3.02601712665181,3.04194353258156,3.02601712665181,3.04194353258156,1632.50893608324,0.0,1.0
2012-03-07,3.8,3.8,3.8,3.8,0,3.02601712665181,3.02601712665181,3.02601712665181,3.02601712665181,0,0.0,1.0
2012-03-08,3.7601,3.788,3.71,3.75,900,2.99424394682197,3.01646128309396,2.95434829996795,2.98620111182744,1130.19849421147,0.0,1.0
2012-03-09,3.73,3.73,3.73,3.73,300,2.9702747058977,2.9702747058977,2.9702747058977,2.9702747058977,376.732831403824,0.0,1.0
2012-03-12,3.73,3.73,3.73,3.73,0,2.9702747058977,2.9702747058977,2.9702747058977,2.9702747058977,0,0.0,1.0
2012-03-13,3.73,3.73,3.73,3.73,0,2.9702747058977,2.9702747058977,2.9702747058977,2.9702747058977,0,0.0,1.0
2012-03-14,3.87,3.93,3.87,3.93,400,3.08175954740592,3.12953876519516,3.08175954740592,3.12953876519516,502.310441871766,0.0,1.0
2012-03-15,3.89,3.95,3.89,3.95,3100,3.09768595333567,3.14546517112491,3.09768595333567,3.14546517112491,3892.90592450618,0.0,1.0
2012-03-16,3.8,3.94,3.8,3.94,2100,3.02601712665181,3.13750196816003,3.02601712665181,3.13750196816003,2637.12981982677,0.0,1.0
2012-03-19,3.75,3.75,3.75,3.75,200,2.98620111182744,2.98620111182744,2.98620111182744,2.98620111182744,251.155220935883,0.0,1.0
2012-03-20,3.754,3.754,3.754,3.754,300,2.98938639301339,2.98938639301339,2.98938639301339,2.98938639301339,376.732831403824,0.0,1.0
2012-03-21,3.7913,3.7913,3.7913,3.7913,200,3.01908914007237,3.01908914007237,3.01908914007237,3.01908914007237,251.155220935883,0.0,1.0
2012-03-22,3.82,3.82,3.8199,3.8199,800,3.04194353258156,3.04194353258156,3.04186390055191,3.04186390055191,1004.62088374353,0.0,1.0
2012-03-23,3.95,3.95,3.81,3.81,5800,3.14546517112491,3.14546517112491,3.03398032961668,3.03398032961668,7283.50140714059,0.0,1.0
2012-03-26,3.89,3.89,3.89,3.89,500,3.09768595333567,3.09768595333567,3.09768595333567,3.09768595333567,627.888052339706,0.0,1.0
2012-03-27,3.89,3.89,3.89,3.89,0,3.09768595333567,3.09768595333567,3.09768595333567,3.09768595333567,0,0.0,1.0
2012-03-28,3.76,3.88,3.76,3.88,2400,2.99416431479232,3.08972275037079,2.99416431479232,3.08972275037079,3013.86265123059,0.0,1.0
2012-03-29,3.82,3.82,3.76,3.77,900,3.04194353258156,3.04194353258156,2.99416431479232,3.00212751775719,1130.19849421147,0.0,1.0
2012-03-30,3.75,3.88,3.75,3.79,8000,2.98620111182744,3.08972275037079,2.98620111182744,3.01805392368694,10046.2088374353,0.0,1.0
2012-04-02,3.8,3.88,3.77,3.87,1000,3.02601712665181,3.08972275037079,3.00212751775719,3.08175954740592,1255.77610467941,0.0,1.0
2012-04-03,3.8,3.92,3.8,3.8,4000,3.02601712665181,3.12157556223029,3.02601712665181,3.02601712665181,5023.10441871765,0.0,1.0
2012-04-04,3.84,3.84,3.76,3.76,1300,3.0578699385113,3.0578699385113,2.99416431479232,2.99416431479232,1632.50893608324,0.0,1.0
2012-04-05,3.99,3.99,3.7,3.78,14000,3.1773179829844,3.1773179829844,2.94638509700308,3.01009072072206,17580.8654655118,0.0,1.0
2012-04-09,3.95,4.14,3.826,3.84,9900,3.14546517112491,3.2967660274575,3.04672145436048,3.0578699385113,12432.1834363262,0.0,1.0
2012-04-10,4.1,4.1,3.76,3.76,713,3.264913215598,3.264913215598,2.99416431479232,2.99416431479232,895.368362636423,0.0,1.0
2012-04-11,4.23,4.235,4.04,4.235,2800,3.36843485414136,3.37241645562379,3.21713399780877,3.37241645562379,3516.17309310235,0.0,1.0
2012-04-12,4.23,4.23,4.23,4.23,0,3.36843485414136,3.36843485414136,3.36843485414136,3.36843485414136,0,0.0,1.0
2012-04-13,4.23,4.23,4.23,4.23,0,3.36843485414136,3.36843485414136,3.36843485414136,3.36843485414136,0,0.0,1.0
2012-04-16,4.24,4.24,4.0,4.195,2800,3.37639805710623,3.37639805710623,3.18528118594927,3.3405636437643,3516.17309310236,0.0,1.0
2012-04-17,3.95,4.04,3.9,4.03,7100,3.14546517112491,3.21713399780877,3.10564915630054,3.20917079484389,8916.01034322383,0.0,1.0
2012-04-18,4.0,4.18,3.95,3.95,3200,3.18528118594927,3.32861883931699,3.14546517112491,3.14546517112491,4018.48353497413,0.0,1.0
2012-04-19,4.0,4.0,4.0,4.0,0,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,0,0.0,1.0
2012-04-20,4.2,4.21,4.0,4.17,3900,3.34454524524674,3.35250844821161,3.18528118594927,3.32065563635212,4897.52680824971,0.0,1.0
2012-04-23,4.17,4.2,4.05,4.05,1000,3.32065563635212,3.34454524524674,3.22509720077364,3.22509720077364,1255.77610467941,0.0,1.0
2012-04-24,4.22,4.22,4.11,4.21,5100,3.36047165117648,3.36047165117648,3.27287641856288,3.35250844821161,6404.45813386501,0.0,1.0
2012-04-25,4.216,4.216,4.03,4.03,400,3.35728636999053,3.35728636999053,3.20917079484389,3.20917079484389,502.310441871766,0.0,1.0
2012-04-26,4.21,4.21,4.111,4.111,700,3.35250844821161,3.35250844821161,3.27367273885937,3.27367273885937,879.043273275589,0.0,1.0
2012-04-27,4.21,4.21,4.21,4.21,0,3.35250844821161,3.35250844821161,3.35250844821161,3.35250844821161,0,0.0,1.0
2012-04-30,4.21,4.21,4.21,4.21,0,3.35250844821161,3.35250844821161,3.35250844821161,3.35250844821161,0,0.0,1.0
2012-05-01,4.21,4.21,4.11,4.21,1100,3.35250844821161,3.35250844821161,3.27287641856288,3.35250844821161,1381.35371514735,0.0,1.0
2012-05-02,4.21,4.21,4.21,4.21,0,3.35250844821161,3.35250844821161,3.35250844821161,3.35250844821161,0,0.0,1.0
2012-05-03,4.02,4.21,4.01,4.01,3200,3.20120759187902,3.35250844821161,3.19324438891415,3.19324438891415,4018.48353497412,0.0,1.0
2012-05-04,4.2,4.21,4.19,4.21,700,3.34454524524674,3.35250844821161,3.33658204228186,3.35250844821161,879.043273275588,0.0,1.0
2012-05-07,4.17,4.17,4.0,4.01,11000,3.32065563635212,3.32065563635212,3.18528118594927,3.19324438891415,13813.5371514735,0.0,1.0
2012-05-08,4.06,4.06,4.03,4.03,300,3.23306040373851,3.23306040373851,3.20917079484389,3.20917079484389,376.732831403824,0.0,1.0
2012-05-09,4.18,4.18,4.03,4.03,200,3.32861883931699,3.32861883931699,3.20917079484389,3.20917079484389,251.155220935883,0.0,1.0
2012-05-10,4.1,4.16,4.09,4.16,2500,3.264913215598,3.31269243338724,3.25695001263313,3.31269243338724,3139.44026169854,0.0,1.0
2012-05-11,4.27,4.5,4.18,4.2,17900,3.40028766600085,3.58344133419293,3.32861883931699,3.34454524524674,22478.3922737615,0.0,1.0
2012-05-14,4.5,4.5,4.1,4.28,2000,3.58344133419293,3.58344133419293,3.264913215598,3.40825086896572,2511.55220935883,0.0,1.0
2012-05-15,4.16,4.16,4.06,4.06,2400,3.31269243338724,3.31269243338724,3.23306040373851,3.23306040373851,3013.8626512306,0.0,1.0
2012-05-16,4.4899,4.5,4.1,4.1,3600,3.57539849919841,3.58344133419293,3.264913215598,3.264913215598,4520.79397684589,0.0,1.0
2012-05-17,4.4,4.4,4.13,4.2,3000,3.5038093045442,3.5038093045442,3.28880282449262,3.34454524524674,3767.32831403824,0.0,1.0
2012-05-18,4.45,4.45,4.17,4.21,1800,3.54362531936857,3.54362531936857,3.32065563635212,3.35250844821161,2260.39698842294,0.0,1.0
2012-05-21,4.38,4.5,4.38,4.45,1800,3.48788289861445,3.58344133419293,3.48788289861445,3.54362531936857,2260.39698842295,0.0,1.0
2012-05-22,4.31,4.5,4.31,4.38,1600,3.43214047786034,3.58344133419293,3.43214047786034,3.48788289861445,2009.24176748706,0.0,1.0
2012-05-23,4.2,4.38,4.1,4.1,1600,3.34454524524674,3.48788289861445,3.264913215598,3.264913215598,2009.24176748706,0.0,1.0
2012-05-24,4.5,4.5,4.31,4.31,1800,3.58344133419293,3.58344133419293,3.43214047786034,3.43214047786034,2260.39698842295,0.0,1.0
2012-05-25,5.16,5.74,4.45,4.47,7300,4.10901272987456,4.57087850183721,3.54362531936857,3.55955172529831,9167.16556415972,0.0,1.0
2012-05-29,5.24,5.4,4.25,5.4,3000,4.17271835359355,4.30012960103152,3.3843612600711,4.30012960103152,3767.32831403824,0.0,1.0
2012-05-30,4.98,5.28,4.53,5.0,3700,3.96567507650684,4.20457116545304,3.60733094308755,3.98160148243659,4646.37158731384,0.0,1.0
2012-05-31,5.0,5.0,5.0,5.0,300,3.98160148243659,3.98160148243659,3.98160148243659,3.98160148243659,376.732831403824,0.0,1.0
2012-06-01,5.18,5.33,4.94,4.94,2700,4.12493913580431,4.24438718027741,3.93382226464735,3.93382226464735,3390.59548263441,0.0,1.0
2012-06-04,5.19,5.25,5.19,5.21,2800,4.13290233876918,4.18068155655842,4.13290233876918,4.14882874469893,3516.17309310236,0.0,1.0
2012-06-05,6.05,6.2,5.03,5.03,17600,4.81773779374828,4.93718583822137,4.00549109133121,4.00549109133121,22101.6594423577,0.0,1.0
2012-06-06,7.57,8.06,5.93,6.06,10300,6.028144644409,6.41834158968779,4.7221793581698,4.82570099671315,12934.493878198,0.0,1.0
2012-06-07,7.25,7.7,6.56,7.7,13300,5.77332214953306,6.13166628295235,5.22386114495681,6.13166628295235,16701.8221922362,0.0,1.0
2012-06-08,6.9,7.03,6.01,7.03,3400,5.4946100457625,5.59813168430585,4.78588498188878,5.59813168430585,4269.63875591,0.0,1.0
2012-06-11,5.7,6.92,5.02,6.92,7000,4.53902568997771,5.51053645169224,3.99752788836634,5.51053645169224,8790.4327327559,0.0,1.0
2012-06-12,6.5,6.5,5.16,5.7,1900,5.17608192716757,5.17608192716757,4.10901272987456,4.53902568997771,2385.97459889088,0.0,1.0
2012-06-13,5.46,6.38,5.25,6.38,4600,4.34790881882076,5.08052349158909,4.18068155655842,5.08052349158909,5776.5700815253,0.0,1.0
2012-06-14,5.8,6.18,5.714,5.85,1700,4.61865771962645,4.92125943229163,4.55017417412854,4.65847373445081,2134.819377955,0.0,1.0
2012-06-15,5.84,5.84,5.26,5.79,3600,4.65051053148594,4.65051053148594,4.18864475952329,4.61069451666157,4520.79397684589,0.0,1.0
2012-06-18,5.99,6.0,5.69,5.75,3100,4.76995857595904,4.77792177892391,4.53106248701284,4.57884170480208,3892.90592450618,0.0,1.0
2012-06-19,5.94,5.94,5.94,5.94,100,4.73014256113467,4.73014256113467,4.73014256113467,4.73014256113467,125.577610467941,0.0,1.0
2012-06-20,5.905,6.0,5.52,5.71,12600,4.70227135075761,4.77792177892391,4.39568803661,4.54698889294259,15822.7789189606,0.0,1.0
2012-06-21,5.57,5.9,5.5101,5.7,1700,4.43550405143436,4.69828974927518,4.38780446567477,4.53902568997771,2134.819377955,0.0,1.0
2012-06-22,5.11,5.56,5.11,5.53,3700,4.0691967150502,4.42754084846949,4.0691967150502,4.40365123957487,4646.37158731383,0.0,1.0
2012-06-25,5.52,5.525,5.11,5.29,2100,4.39568803661,4.39966963809243,4.0691967150502,4.21253436841791,2637.12981982677,0.0,1.0
2012-06-26,5.02,5.8,4.34,5.35,4100,3.99752788836634,4.61865771962645,3.45603008675496,4.26031358620715,5148.68202918559,0.0,1.0
2012-06-27,5.35,5.38,4.64,4.78,2000,4.26031358620715,4.28420319510177,3.69492617570116,3.80641101720938,2511.55220935883,0.0,1.0
2012-06-28,5.0,5.4,4.7,5.25,9600,3.98160148243659,4.30012960103152,3.7427053934904,4.18068155655842,12055.4506049224,0.0,1.0
2012-06-29,4.73,5.0899,4.73,4.98,2500,3.76659500238502,4.0531906770908,3.76659500238502,3.96567507650684,3139.44026169853,0.0,1.0
2012-07-02,5.21,5.21,4.36,4.36,4800,4.14882874469893,4.14882874469893,3.47195649268471,3.47195649268471,6027.72530246118,0.0,1.0
2012-07-03,4.79,4.98,4.35,4.875,5700,3.81437422017425,3.96567507650684,3.46399328971983,3.88206144537568,7157.92379667267,0.0,1.0
2012-07-05,4.79,4.79,4.79,4.79,0,3.81437422017425,3.81437422017425,3.81437422017425,3.81437422017425,0,0.0,1.0
2012-07-06,4.59,4.73,4.55,4.55,2500,3.65511016087679,3.76659500238502,3.6232573490173,3.6232573490173,3139.44026169853,0.0,1.0
2012-07-09,4.65,4.9,4.64,4.7,3000,3.70288937866603,3.90196945278786,3.69492617570116,3.7427053934904,3767.32831403824,0.0,1.0
2012-07-10,4.8,5.005,4.74,4.74,2400,3.82233742313913,3.98558308391903,3.77455820534989,3.77455820534989,3013.86265123059,0.0,1.0
2012-07-11,5.18,5.18,4.62,5.08,5700,4.12493913580431,4.12493913580431,3.67899976977141,4.04530710615558,7157.92379667265,0.0,1.0
2012-07-12,4.98,5.015,4.91,4.96,2200,3.96567507650684,3.9935462868839,3.90993265575273,3.9497486705771,2762.70743029471,0.0,1.0
2012-07-13,4.62,5.02,4.62,4.9,2000,3.67899976977141,3.99752788836634,3.67899976977141,3.90196945278786,2511.55220935883,0.0,1.0
2012-07-16,5.0,5.25,4.63,4.63,14300,3.98160148243659,4.18068155655842,3.68696297273628,3.68696297273628,17957.5982969156,0.0,1.0
2012-07-17,5.07,5.48,4.82,4.82,1400,4.0373439031907,4.3638352247505,3.83826382906887,3.83826382906887,1758.08654655118,0.0,1.0
2012-07-18,4.9,5.22,4.9,5.08,3800,3.90196945278786,4.1567919476638,3.90196945278786,4.04530710615558,4771.94919778177,0.0,1.0
2012-07-19,5.1,5.475,4.91,4.91,1700,4.06123351208532,4.35985362326807,3.90993265575273,3.90993265575273,2134.819377955,0.0,1.0
2012-07-20,4.9,4.9,4.9,4.9,100,3.90196945278786,3.90196945278786,3.90196945278786,3.90196945278786,125.577610467941,0.0,1.0
2012-07-23,4.65,4.93,4.6,4.85,3600,3.70288937866603,3.92585906168248,3.66307336384166,3.86215343796349,4520.79397684589,0.0,1.0
2012-07-24,4.75,4.97,4.75,4.89,2000,3.78252140831476,3.95771187354197,3.78252140831476,3.89400624982299,2511.55220935883,0.0,1.0
2012-07-25,4.91,4.91,4.91,4.91,300,3.90993265575273,3.90993265575273,3.90993265575273,3.90993265575273,376.732831403824,0.0,1.0
2012-07-26,4.25,4.91,4.16,4.16,13100,3.3843612600711,3.90993265575273,3.31269243338724,3.31269243338724,16450.6669713003,0.0,1.0
2012-07-27,3.95,4.5,3.9,4.4999,8800,3.14546517112491,3.58344133419293,3.10564915630054,3.58336170216328,11050.8297211788,0.0,1.0
2012-07-30,4.0,4.0,4.0,4.0,1500,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,1883.66415701912,0.0,1.0
2012-07-31,4.0,4.71,4.0,4.0,5700,3.18528118594927,3.75066859645527,3.18528118594927,3.18528118594927,7157.92379667266,0.0,1.0
2012-08-01,4.0,4.0,4.0,4.0,0,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,0,0.0,1.0
2012-08-02,4.18,4.2,4.18,4.19,2000,3.32861883931699,3.34454524524674,3.32861883931699,3.33658204228186,2511.55220935883,0.0,1.0
2012-08-03,4.26,4.655,4.12,4.12,5000,3.39232446303598,3.70687098014847,3.28083962152775,3.28083962152775,6278.88052339706,0.0,1.0
2012-08-06,4.15,4.31,4.03,4.31,2800,3.30472923042237,3.43214047786034,3.20917079484389,3.43214047786034,3516.17309310236,0.0,1.0
2012-08-07,4.02,4.02,4.02,4.02,200,3.20120759187902,3.20120759187902,3.20120759187902,3.20120759187902,251.155220935883,0.0,1.0
2012-08-08,4.0,4.0,4.0,4.0,100,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,125.577610467941,0.0,1.0
2012-08-09,4.0,4.0,4.0,4.0,0,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,0,0.0,1.0
2012-08-10,4.16,4.16,4.16,4.16,100,3.31269243338724,3.31269243338724,3.31269243338724,3.31269243338724,125.577610467941,0.0,1.0
2012-08-13,4.16,4.16,4.16,4.16,0,3.31269243338724,3.31269243338724,3.31269243338724,3.31269243338724,0,0.0,1.0
2012-08-14,4.16,4.16,4.16,4.16,0,3.31269243338724,3.31269243338724,3.31269243338724,3.31269243338724,0,0.0,1.0
2012-08-15,4.05,4.06,4.05,4.06,400,3.22509720077364,3.23306040373851,3.22509720077364,3.23306040373851,502.310441871765,0.0,1.0
2012-08-16,4.0,4.11,4.0,4.11,2900,3.18528118594927,3.27287641856288,3.18528118594927,3.27287641856288,3641.7507035703,0.0,1.0
2012-08-17,4.19,4.3,4.0,4.0,2800,3.33658204228186,3.42417727489547,3.18528118594927,3.18528118594927,3516.17309310236,0.0,1.0
2012-08-20,3.99,4.22,3.99,4.22,1400,3.1773179829844,3.36047165117648,3.1773179829844,3.36047165117648,1758.08654655118,0.0,1.0
2012-08-21,4.19,4.19,4.1899,4.1899,800,3.33658204228186,3.33658204228186,3.33650241025221,3.33650241025221,1004.62088374353,0.0,1.0
2012-08-22,4.18,4.18,4.15,4.15,200,3.32861883931699,3.32861883931699,3.30472923042237,3.30472923042237,251.155220935883,0.0,1.0
2012-08-23,4.15,4.18,4.1,4.1,700,3.30472923042237,3.32861883931699,3.264913215598,3.264913215598,879.04327327559,0.0,1.0
2012-08-24,4.19,4.19,4.06,4.06,3800,3.33658204228186,3.33658204228186,3.23306040373851,3.23306040373851,4771.94919778178,0.0,1.0
2012-08-27,4.13,4.13,4.13,4.13,200,3.28880282449262,3.28880282449262,3.28880282449262,3.28880282449262,251.155220935883,0.0,1.0
2012-08-28,4.13,4.13,4.13,4.13,0,3.28880282449262,3.28880282449262,3.28880282449262,3.28880282449262,0,0.0,1.0
2012-08-29,4.13,4.13,4.13,4.13,0,3.28880282449262,3.28880282449262,3.28880282449262,3.28880282449262,0,0.0,1.0
2012-08-30,4.2,4.2,4.115,4.115,400,3.34454524524674,3.34454524524674,3.27685802004531,3.27685802004531,502.310441871765,0.0,1.0
2012-08-31,3.98,4.2,3.98,4.2,1000,3.16935478001953,3.34454524524674,3.16935478001953,3.34454524524674,1255.77610467941,0.0,1.0
2012-09-04,3.98,3.98,3.98,3.98,0,3.16935478001953,3.16935478001953,3.16935478001953,3.16935478001953,0,0.0,1.0
2012-09-05,3.97,3.97,3.97,3.97,300,3.16139157705465,3.16139157705465,3.16139157705465,3.16139157705465,376.732831403824,0.0,1.0
2012-09-06,4.0,4.0,3.8,4.0,5500,3.18528118594927,3.18528118594927,3.02601712665181,3.18528118594927,6906.76857573678,0.0,1.0
2012-09-07,4.0,4.0,3.8,3.82,4008,3.18528118594927,3.18528118594927,3.02601712665181,3.04194353258156,5033.15062755509,0.0,1.0
2012-09-10,4.39,4.6,4.05,4.42,6900,3.49584610157933,3.66307336384166,3.22509720077364,3.51973571047395,8664.85512228795,0.0,1.0
2012-09-11,4.09,4.59,4.038,4.5899,1200,3.25695001263313,3.65511016087679,3.21554135721579,3.65503052884714,1506.9313256153,0.0,1.0
2012-09-12,4.09,4.25,3.86,4.17,10900,3.25695001263313,3.3843612600711,3.07379634444105,3.32065563635212,13687.9595410056,0.0,1.0
2012-09-13,3.8,4.25,3.47,3.92,25600,3.02601712665181,3.3843612600711,2.76323142881099,3.12157556223029,32147.868279793,0.0,1.0
2012-09-14,3.46,4.06,3.22,3.8,106300,2.75526822584612,3.23306040373851,2.56415135468916,3.02601712665181,133488.999927422,0.0,1.0
2012-09-17,3.698,3.7399,3.5,3.5,8000,2.9447924564101,2.97815827683292,2.78712103770561,2.78712103770561,10046.2088374353,0.0,1.0
2012-09-18,3.69,3.7,3.56,3.66,9000,2.9384218940382,2.94638509700308,2.83490025549485,2.91453228514358,11301.9849421147,0.0,1.0
2012-09-19,3.67,3.71,3.65,3.68,1300,2.92249548810846,2.95434829996795,2.90656908217871,2.93045869107333,1632.50893608324,0.0,1.0
2012-09-20,3.79,3.86,3.79,3.86,1100,3.01805392368694,3.07379634444105,3.01805392368694,3.07379634444105,1381.35371514735,0.0,1.0
2012-09-21,3.93,3.99,3.78,3.81,3300,3.12953876519516,3.1773179829844,3.01009072072206,3.03398032961668,4144.06114544207,0.0,1.0
2012-09-24,3.66,3.9,3.66,3.85,2400,2.91453228514358,3.10564915630054,2.91453228514358,3.06583314147618,3013.8626512306,0.0,1.0
2012-09-25,3.68,3.68,3.68,3.68,100,2.93045869107333,2.93045869107333,2.93045869107333,2.93045869107333,125.577610467941,0.0,1.0
2012-09-26,3.7,3.7,3.7,3.7,100,2.94638509700308,2.94638509700308,2.94638509700308,2.94638509700308,125.577610467941,0.0,1.0
2012-09-27,3.79,3.79,3.79,3.79,100,3.01805392368694,3.01805392368694,3.01805392368694,3.01805392368694,125.577610467941,0.0,1.0
2012-09-28,3.68,3.8599,3.57,3.8,3600,2.93045869107333,3.0737167124114,2.84286345845973,3.02601712665181,4520.79397684589,0.0,1.0
2012-10-01,3.7,3.71,3.6,3.6,2500,2.94638509700308,2.95434829996795,2.86675306735435,2.86675306735435,3139.44026169853,0.0,1.0
2012-10-02,3.75,3.75,3.66,3.66,300,2.98620111182744,2.98620111182744,2.91453228514358,2.91453228514358,376.732831403824,0.0,1.0
2012-10-03,3.75,3.75,3.75,3.75,0,2.98620111182744,2.98620111182744,2.98620111182744,2.98620111182744,0,0.0,1.0
2012-10-04,3.8,3.825,3.8,3.8,1500,3.02601712665181,3.04592513406399,3.02601712665181,3.02601712665181,1883.66415701912,0.0,1.0
2012-10-05,3.82,3.83,3.79,3.79,3400,3.04194353258156,3.04990673554643,3.01805392368694,3.01805392368694,4269.63875591,0.0,1.0
2012-10-08,3.89,3.89,3.85,3.85,5600,3.09768595333567,3.09768595333567,3.06583314147618,3.06583314147618,7032.34618620471,0.0,1.0
2012-10-09,4.17,4.17,3.85,4.0,4100,3.32065563635212,3.32065563635212,3.06583314147618,3.18528118594927,5148.68202918559,0.0,1.0
2012-10-10,4.25,4.47,4.1,4.15,17100,3.3843612600711,3.55955172529831,3.264913215598,3.30472923042237,21473.771390018,0.0,1.0
2012-10-11,3.81,4.4999,3.78,4.47,36500,3.03398032961668,3.58336170216328,3.01009072072206,3.55955172529831,45835.8278207986,0.0,1.0
2012-10-12,4.01,4.205,3.94,3.94,2000,3.19324438891415,3.34852684672917,3.13750196816003,3.13750196816003,2511.55220935882,0.0,1.0
2012-10-15,4.23,4.23,3.92,3.92,4100,3.36843485414136,3.36843485414136,3.12157556223029,3.12157556223029,5148.68202918559,0.0,1.0
2012-10-16,3.95,4.35,3.9,4.19,4700,3.14546517112491,3.46399328971983,3.10564915630054,3.33658204228186,5902.14769199324,0.0,1.0
2012-10-17,4.1,4.1,3.85,3.85,900,3.264913215598,3.264913215598,3.06583314147618,3.06583314147618,1130.19849421147,0.0,1.0
2012-10-18,4.0,4.0,4.0,4.0,200,3.18528118594927,3.18528118594927,3.18528118594927,3.18528118594927,251.155220935883,0.0,1.0
2012-10-19,3.58,4.0424,3.42,3.95,31300,2.8508266614246,3.21904516652033,2.72341541398663,3.14546517112491,39305.7920764656,0.0,1.0
2012-10-22,3.93,4.2,3.64,3.64,1900,3.12953876519516,3.34454524524674,2.89860587921384,2.89860587921384,2385.97459889089,0.0,1.0
2012-10-23,3.99,4.05,3.82,3.82,1600,3.1773179829844,3.22509720077364,3.04194353258156,3.04194353258156,2009.24176748706,0.0,1.0
2012-10-24,3.98,3.98,3.91,3.91,2600,3.16935478001953,3.16935478001953,3.11361235926541,3.11361235926541,3265.01787216647,0.0,1.0
2012-10-25,3.76,3.9,3.7,3.89,10300,2.99416431479232,3.10564915630054,2.94638509700308,3.09768595333567,12934.4938781979,0.0,1.0
2012-10-26,3.74,3.74,3.74,3.74,100,2.97823790886257,2.97823790886257,2.97823790886257,2.97823790886257,125.577610467941,0.0,1.0
2012-10-31,3.98,3.98,3.65,3.65,2200,3.16935478001953,3.16935478001953,2.90656908217871,2.90656908217871,2762.70743029471,0.0,1.0
2012-11-01,3.67,3.92,3.67,3.92,2700,2.92249548810846,3.12157556223029,2.92249548810846,3.12157556223029,3390.59548263441,0.0,1.0
2012-11-02,3.76,3.9,3.65,3.65,1600,2.99416431479232,3.10564915630054,2.90656908217871,2.90656908217871,2009.24176748706,0.0,1.0
2012-11-05,3.76,3.76,3.75,3.75,200,2.99416431479232,2.99416431479232,2.98620111182744,2.98620111182744,251.155220935882,0.0,1.0
2012-11-06,3.85,3.97,3.75,3.75,1200,3.06583314147618,3.16139157705465,2.98620111182744,2.98620111182744,1506.93132561529,0.0,1.0
2012-11-07,3.82,3.82,3.82,3.82,500,3.04194353258156,3.04194353258156,3.04194353258156,3.04194353258156,627.888052339706,0.0,1.0
2012-11-08,3.78,3.78,3.78,3.78,100,3.01009072072206,3.01009072072206,3.01009072072206,3.01009072072206,125.577610467941,0.0,1.0
2012-11-09,3.8,3.9,3.7,3.73,2500,3.02601712665181,3.10564915630054,2.94638509700308,2.9702747058977,3139.44026169853,0.0,1.0
2012-11-12,3.7,3.79,3.7,3.73,2600,2.94638509700308,3.01805392368694,2.94638509700308,2.9702747058977,3265.01787216647,0.0,1.0
2012-11-13,3.7,3.7,3.7,3.7,400,2.94638509700308,2.94638509700308,2.94638509700308,2.94638509700308,502.310441871765,0.0,1.0
2012-11-14,3.78,3.78,3.78,3.78,100,3.01009072072206,3.01009072072206,3.01009072072206,3.01009072072206,125.577610467941,0.0,1.0
2012-11-15,3.82,3.9,3.7,3.71,2600,3.04194353258156,3.10564915630054,2.94638509700308,2.95434829996795,3265.01787216647,0.0,1.0
2012-11-16,3.94,3.94,3.94,3.94,100,3.13750196816003,3.13750196816003,3.13750196816003,3.13750196816003,125.577610467941,0.0,1.0
2012-11-19,3.71,3.73,3.71,3.73,500,2.95434829996795,2.9702747058977,2.95434829996795,2.9702747058977,627.888052339707,0.0,1.0
2012-11-20,3.71,3.71,3.71,3.71,0,2.95434829996795,2.95434829996795,2.95434829996795,2.95434829996795,0,0.0,1.0
2012-11-21,3.75,3.75,3.75,3.75,300,2.98620111182744,2.98620111182744,2.98620111182744,2.98620111182744,376.732831403824,0.0,1.0
2012-11-23,3.75,3.75,3.75,3.75,0,2.98620111182744,2.98620111182744,2.98620111182744,2.98620111182744,0,0.0,1.0
2012-11-26,3.8,3.8,3.78,3.78,800,3.02601712665181,3.02601712665181,3.01009072072206,3.01009072072206,1004.62088374353,0.0,1.0
2012-11-27,3.8,3.8,3.8,3.8,100,3.02601712665181,3.02601712665181,3.02601712665181,3.02601712665181,125.577610467941,0.0,1.0
2012-11-28,3.84,3.84,3.82,3.82,300,3.0578699385113,3.0578699385113,3.04194353258156,3.04194353258156,376.732831403824,0.0,1.0
2012-11-29,3.84,3.84,3.84,3.84,0,3.0578699385113,3.0578699385113,3.0578699385113,3.0578699385113,0,0.0,1.0
2012-11-30,3.82,3.83,3.66,3.8,4500,3.04194353258156,3.04990673554643,2.91453228514358,3.02601712665181,5650.99247105735,0.0,1.0
2012-12-03,3.8,3.92,3.7,3.79,4000,3.02601712665181,3.12157556223029,2.94638509700308,3.01805392368694,5023.10441871765,0.0,1.0
2012-12-04,3.66,3.79,3.62,3.71,6300,2.91453228514358,3.01805392368694,2.88267947328409,2.95434829996795,7911.38945948032,0.0,1.0
2012-12-05,3.78,3.95,3.68,3.68,900,3.01009072072206,3.14546517112491,2.93045869107333,2.93045869107333,1130.19849421147,0.0,1.0
2012-12-06,3.97,3.97,3.92,3.92,4400,3.16139157705465,3.16139157705465,3.12157556223029,3.12157556223029,5525.41486058942,0.0,1.0
2012-12-07,3.8,3.94,3.7,3.94,4900,3.02601712665181,3.13750196816003,2.94638509700308,3.13750196816003,6153.30291292912,0.0,1.0
2012-12-10,3.77,3.77,3.77,3.77,1500,3.00212751775719,3.00212751775719,3.00212751775719,3.00212751775719,1883.66415701912,0.0,1.0
2012-12-11,3.78,3.78,3.72,3.72,100,3.01009072072206,3.01009072072206,2.96231150293282,2.96231150293282,125.577610467941,0.0,1.0
2012-12-12,3.6,3.8,3.55,3.76,42500,2.86675306735435,3.02601712665181,2.82693705252998,2.99416431479232,53370.484448875,0.0,1.0
2012-12-13,3.68,3.76,3.65,3.76,400,2.93045869107333,2.99416431479232,2.90656908217871,2.99416431479232,502.310441871766,0.0,1.0
2012-12-14,3.8,3.8,3.72,3.73,1100,3.02601712665181,3.02601712665181,2.96231150293282,2.9702747058977,1381.35371514735,0.0,1.0
2012-12-17,3.71,3.75,3.71,3.71,800,2.95434829996795,2.98620111182744,2.95434829996795,2.95434829996795,1004.62088374353,0.0,1.0
2012-12-18,3.76,3.8,3.71,3.71,900,2.99416431479232,3.02601712665181,2.95434829996795,2.95434829996795,1130.19849421147,0.0,1.0
2012-12-19,3.71,3.76,3.71,3.76,7200,2.95434829996795,2.99416431479232,2.95434829996795,2.99416431479232,9041.58795369178,0.0,1.0
2012-12-20,3.61,3.75,3.61,3.71,3500,2.87471627031922,2.98620111182744,2.87471627031922,2.95434829996795,4395.21636637794,0.0,1.0
2012-12-21,3.61,3.7,3.61,3.7,5200,2.87471627031922,2.94638509700308,2.87471627031922,2.94638509700308,6530.03574433295,0.0,1.0
2012-12-24,3.55,3.75,3.55,3.6,3600,2.82693705252998,2.98620111182744,2.82693705252998,2.86675306735435,4520.79397684589,0.0,1.0
2012-12-26,3.61,3.7,3.61,3.7,400,2.87471627031922,2.94638509700308,2.87471627031922,2.94638509700308,502.310441871765,0.0,1.0
2012-12-27,3.64,3.7,3.55,3.62,13300,2.89860587921384,2.94638509700308,2.82693705252998,2.88267947328409,16701.8221922362,0.0,1.0
2012-12-28,3.74,3.76,3.55,3.58,17600,2.97823790886257,2.99416431479232,2.82693705252998,2.8508266614246,22101.6594423577,0.0,1.0
2012-12-31,3.6,3.74,3.51,3.6,7900,2.86675306735435,2.97823790886257,2.79508424067049,2.86675306735435,9920.63122696735,0.0,1.0
2013-01-02,3.55,3.57,3.55,3.57,400,2.82693705252998,2.84286345845973,2.82693705252998,2.84286345845973,502.310441871765,0.0,1.0
2013-01-03,3.65,3.65,3.59,3.59,300,2.90656908217871,2.90656908217871,2.85878986438947,2.85878986438947,376.732831403824,0.0,1.0
2013-01-04,3.75,3.76,3.7,3.7,3500,2.98620111182744,2.99416431479232,2.94638509700308,2.94638509700308,4395.21636637795,0.0,1.0
2013-01-07,3.8299,3.95,3.58,3.76,37400,3.04982710351678,3.14546517112491,2.8508266614246,2.99416431479232,46966.0263150101,0.0,1.0
2013-01-08,4.0,4.16,3.78,3.78,21800,3.18528118594927,3.31269243338724,3.01009072072206,3.01009072072206,27375.9190820112,0.0,1.0
2013-01-09,4.26,4.325,4.09,4.15,11700,3.39232446303598,3.44408528230765,3.25695001263313,3.30472923042237,14692.5804247491,0.0,1.0
2013-01-10,4.26,4.341,4.26,4.33,2300,3.39232446303598,3.45682640705145,3.39232446303598,3.44806688379009,2888.28504076265,0.0,1.0
2013-01-11,4.37,4.4305,4.262,4.262,17200,3.47991969564958,3.52809707358706,3.39391710362895,3.39391710362895,21599.3490004859,0.0,1.0
2013-01-14,4.95,5.3999,4.45,4.45,34000,3.94178546761223,4.30004996900187,3.54362531936857,3.54362531936857,42696.3875591,0.0,1.0
2013-01-15,5.15,5.75,4.97,4.97,19500,4.10104952690969,4.57884170480208,3.95771187354197,3.95771187354197,24487.6340412486,0.0,1.0
2013-01-16,5.48,5.71,5.15,5.17,11800,4.3638352247505,4.54698889294259,4.10104952690969,4.11697593283944,14818.1580352171,0.0,1.0
2013-01-17,5.5871,5.6,5.15,5.5,9400,4.4491211285043,4.45939366032898,4.10104952690969,4.37976163068025,11804.2953839865,0.0,1.0
2013-01-18,5.67,5.71,5.5001,5.71,1500,4.51513608108309,4.54698889294259,4.3798412627099,4.54698889294259,1883.66415701912,0.0,1.0
2013-01-22,5.53,5.7,5.5,5.7,3200,4.40365123957487,4.53902568997771,4.37976163068025,4.53902568997771,4018.48353497412,0.0,1.0
2013-01-23,5.59,5.7499,5.5001,5.52,2900,4.45143045736411,4.57876207277243,4.3798412627099,4.39568803661,3641.7507035703,0.0,1.0
2013-01-24,5.34,5.54,5.34,5.5001,2900,4.25235038324228,4.41161444253974,4.25235038324228,4.3798412627099,3641.7507035703,0.0,1.0
2013-01-25,5.2,5.3,5.15,5.3,1800,4.14086554173405,4.22049757138279,4.10104952690969,4.22049757138279,2260.39698842295,0.0,1.0
2013-01-28,5.2,5.21,5.15,5.2,5200,4.14086554173405,4.14882874469893,4.10104952690969,4.14086554173405,6530.03574433296,0.0,1.0
2013-01-29,5.5,5.5,5.5,5.5,100,4.37976163068025,4.37976163068025,4.37976163068025,4.37976163068025,125.577610467941,0.0,1.0
2013-01-30,5.44,5.44,5.33,5.33,900,4.33198241289101,4.33198241289101,4.24438718027741,4.24438718027741,1130.19849421147,0.0,1.0
2013-01-31,5.5,5.5,5.45,5.49,3400,4.37976163068025,4.37976163068025,4.33994561585588,4.37179842771538,4269.63875591001,0.0,1.0
2013-02-01,5.39,5.4999,5.31,5.31,2500,4.29216639806665,4.3796819986506,4.22846077434766,4.22846077434766,3139.44026169853,0.0,1.0
2013-02-04,5.73,5.73,5.32,5.4999,8800,4.56291529887233,4.56291529887233,4.23642397731253,4.3796819986506,11050.8297211788,0.0,1.0
2013-02-05,5.3401,5.7399,5.34,5.73,3300,4.25243001527193,4.57079886980756,4.25235038324228,4.56291529887233,4144.06114544206,0.0,1.0
2013-02-06,5.74,5.76,5.34,5.34,16000,4.57087850183721,4.58680490776695,4.25235038324228,4.25235038324228,20092.4176748706,0.0,1.0
2013-02-07,5.63,5.95,5.62,5.735,6200,4.4832832692236,4.73810576409954,4.47532006625873,4.56689690035477,7785.81184901237,0.0,1.0
2013-02-08,5.63,5.64,5.63,5.64,800,4.4832832692236,4.49124647218847,4.4832832692236,4.49124647218847,1004.62088374353,0.0,1.0
2013-02-11,5.46,5.87,5.45,5.68,3100,4.34790881882076,4.67440014038056,4.33994561585588,4.52309928404797,3892.90592450618,0.0,1.0
2013-02-12,5.46,5.46,5.46,5.46,42,4.34790881882076,4.34790881882076,4.34790881882076,4.34790881882076,52.7425963965353,0.0,1.0
2013-02-13,5.45,5.5,5.45,5.46,9100,4.33994561585588,4.37976163068025,4.33994561585588,4.34790881882076,11427.5625525827,0.0,1.0
2013-02-14,5.29,5.3022,5.29,5.3022,4700,4.21253436841791,4.22224947603506,4.21253436841791,4.22224947603506,5902.14769199325,0.0,1.0
2013-02-15,5.21,5.27,5.21,5.24,1200,4.14882874469893,4.19660796248817,4.14882874469893,4.17271835359355,1506.9313256153,0.0,1.0
2013-02-19,5.2,5.24,5.2,5.24,6900,4.14086554173405,4.17271835359355,4.14086554173405,4.17271835359355,8664.85512228796,0.0,1.0
2013-02-20,5.2,5.2,5.16,5.16,400,4.14086554173405,4.14086554173405,4.10901272987456,4.10901272987456,502.310441871766,0.0,1.0
2013-02-21,5.2,5.2,5.2,5.2,0,4.14086554173405,4.14086554173405,4.14086554173405,4.14086554173405,0,0.0,1.0
2013-02-22,5.22,5.22,5.22,5.22,900,4.1567919476638,4.1567919476638,4.1567919476638,4.1567919476638,1130.19849421147,0.0,1.0
2013-02-25,5.13,5.4,5.07,5.26,5400,4.08512312097994,4.30012960103152,4.0373439031907,4.18864475952329,6781.19096526884,0.0,1.0
2013-02-26,5.29,5.35,5.0,5.04,4800,4.21253436841791,4.26031358620715,3.98160148243659,4.01345429429608,6027.72530246119,0.0,1.0
2013-02-27,5.12,5.23,5.05,5.15,4200,4.07715991801507,4.16475515062867,4.02141749726096,4.10104952690969,5274.25963965354,0.0,1.0
2013-02-28,5.36,5.46,5.11,5.11,2900,4.26827678917203,4.34790881882076,4.0691967150502,4.0691967150502,3641.75070357029,0.0,1.0
2013-03-01,5.2001,5.2001,5.2001,5.2001,200,4.1409451737637,4.1409451737637,4.1409451737637,4.1409451737637,251.155220935883,0.0,1.0
2013-03-04,5.2,5.2,5.1101,5.1101,500,4.14086554173405,4.14086554173405,4.06927634707985,4.06927634707985,627.888052339707,0.0,1.0
2013-03-05,5.28,5.28,5.23,5.25,5500,4.20457116545304,4.20457116545304,4.16475515062867,4.18068155655842,6906.76857573677,0.0,1.0
2013-03-06,5.43,5.43,5.43,5.43,100,4.32401920992614,4.32401920992614,4.32401920992614,4.32401920992614,125.577610467941,0.0,1.0
2013-03-07,5.44,5.44,5.44,5.44,100,4.33198241289101,4.33198241289101,4.33198241289101,4.33198241289101,125.577610467941,0.0,1.0
2013-03-08,5.43,5.44,5.3,5.31,700,4.32401920992614,4.33198241289101,4.22049757138279,4.22846077434766,879.043273275589,0.0,1.0
2013-03-11,5.49,5.49,5.44,5.44,4500,4.37179842771538,4.37179842771538,4.33198241289101,4.33198241289101,5650.99247105736,0.0,1.0
2013-03-12,5.45,5.45,5.44,5.44,3100,4.33994561585588,4.33994561585588,4.33198241289101,4.33198241289101,3892.90592450618,0.0,1.0
2013-03-13,5.45,5.45,5.45,5.45,300,4.33994561585588,4.33994561585588,4.33994561585588,4.33994561585588,376.732831403824,0.0,1.0
2013-03-14,5.42,5.68,5.42,5.68,35,4.31605600696127,4.52309928404797,4.31605600696127,4.52309928404797,43.9521636637794,0.0,1.0
2013-03-15,5.4499,5.45,5.4,5.4,1500,4.33986598382624,4.33994561585588,4.30012960103152,4.30012960103152,1883.66415701912,0.0,1.0
2013-03-18,5.6446,5.68,5.45,5.45,4400,4.49490954555232,4.52309928404797,4.33994561585588,4.33994561585588,5525.41486058942,0.0,1.0
2013-03-19,5.45,5.47,5.45,5.46,2000,4.33994561585588,4.35587202178563,4.33994561585588,4.34790881882076,2511.55220935883,0.0,1.0
2013-03-20,5.45,5.45,5.45,5.45,0,4.33994561585588,4.33994561585588,4.33994561585588,4.33994561585588,0,0.0,1.0
2013-03-21,5.45,5.45,5.44,5.44,3600,4.33994561585588,4.33994561585588,4.33198241289101,4.33198241289101,4520.79397684589,0.0,1.0
2013-03-22,5.41,5.45,5.41,5.44,500,4.30809280399639,4.33994561585588,4.30809280399639,4.33198241289101,627.888052339707,0.0,1.0
2013-03-25,5.57,5.57,5.57,5.57,100,4.43550405143436,4.43550405143436,4.43550405143436,4.43550405143436,125.577610467941,0.0,1.0
2013-03-26,5.51,5.63,5.46,5.46,2500,4.38772483364512,4.4832832692236,4.34790881882076,4.34790881882076,3139.44026169854,0.0,1.0
2013-03-27,5.482,5.482,5.482,5.482,100,4.36542786534348,4.36542786534348,4.36542786534348,4.36542786534348,125.577610467941,0.0,1.0
2013-03-28,5.45,5.5,5.41,5.41,11700,4.33994561585588,4.37976163068025,4.30809280399639,4.30809280399639,14692.5804247491,0.0,1.0
2013-04-01,5.45,5.64,5.45,5.49,4300,4.33994561585588,4.49124647218847,4.33994561585588,4.37179842771538,5399.83725012148,0.0,1.0
2013-04-02,5.38,5.551,5.29,5.52,3700,4.28420319510177,4.4203739658011,4.21253436841791,4.39568803661,4646.37158731383,0.0,1.0
2013-04-03,5.31,5.31,5.21,5.21,300,4.22846077434766,4.22846077434766,4.14882874469893,4.14882874469893,376.732831403824,0.0,1.0
2013-04-04,5.47,5.47,5.36,5.36,400,4.35587202178563,4.35587202178563,4.26827678917203,4.26827678917203,502.310441871765,0.0,1.0
2013-04-05,5.5,5.51,5.5,5.51,1500,4.37976163068025,4.38772483364512,4.37976163068025,4.38772483364512,1883.66415701912,0.0,1.0
2013-04-08,5.5,5.5196,5.4,5.5,4000,4.37976163068025,4.3953695084914,4.30012960103152,4.37976163068025,5023.10441871765,0.0,1.0
2013-04-09,5.49,5.49,5.49,5.49,100,4.37179842771538,4.37179842771538,4.37179842771538,4.37179842771538,125.577610467941,0.0,1.0
2013-04-10,5.49,5.5,5.44,5.44,5300,4.37179842771538,4.37976163068025,4.33198241289101,4.33198241289101,6655.61335480089,0.0,1.0
2013-04-11,5.304,5.304,5.304,5.304,200,4.22368285256874,4.22368285256874,4.22368285256874,4.22368285256874,251.155220935882,0.0,1.0
2013-04-12,5.378,5.378,5.35,5.35,2200,4.2826105545088,4.2826105545088,4.26031358620715,4.26031358620715,2762.70743029471,0.0,1.0
2013-04-15,5.4509,5.4509,5.4509,5.4509,200,4.34066230412272,4.34066230412272,4.34066230412272,4.34066230412272,251.155220935883,0.0,1.0
2013-04-16,5.5,5.5,5.25,5.25,2200,4.37976163068025,4.37976163068025,4.18068155655842,4.18068155655842,2762.70743029471,0.0,1.0
2013-04-17,5.53,5.53,5.41,5.42,500,4.40365123957487,4.40365123957487,4.30809280399639,4.31605600696127,627.888052339707,0.0,1.0
2013-04-18,5.55,5.55,5.5,5.54,4600,4.41957764550462,4.41957764550462,4.37976163068025,4.41161444253974,5776.5700815253,0.0,1.0
2013-04-19,5.72,5.9,5.65,5.66,14400,4.55495209590746,4.69828974927518,4.49920967515335,4.50717287811822,18083.1759073836,0.0,1.0
2013-04-22,5.9,6.0,5.806,5.9,5800,4.69828974927518,4.77792177892391,4.62343564140537,4.69828974927518,7283.50140714059,0.0,1.0
2013-04-23,5.9,5.99,5.899,5.99,1400,4.69828974927518,4.76995857595904,4.69749342897869,4.76995857595904,1758.08654655118,0.0,1.0
2013-04-24,5.97,5.97,5.76,5.93,3300,4.75403217002929,4.75403217002929,4.58680490776695,4.7221793581698,4144.06114544206,0.0,1.0
2013-04-25,5.9699,6.0,5.9,6.0,6200,4.75395253799964,4.77792177892391,4.69828974927518,4.77792177892391,7785.81184901236,0.0,1.0
2013-04-26,5.99,6.0,5.964,6.0,2600,4.76995857595904,4.77792177892391,4.74925424825037,4.77792177892391,3265.01787216647,0.0,1.0
2013-04-29,6.2,6.2,5.99,5.99,9400,4.93718583822137,4.93718583822137,4.76995857595904,4.76995857595904,11804.2953839865,0.0,1.0
2013-04-30,6.0001,6.54,6.0001,6.19,3200,4.77800141095356,5.20793473902706,4.77800141095356,4.9292226352565,4018.48353497412,0.0,1.0
2013-05-01,6.51,6.58,6.0172,6.58,700,5.18404513013244,5.23978755088655,4.79161848802349,5.23978755088655,879.04327327559,0.0,1.0
2013-05-02,6.48,6.58,6.36,6.58,400,5.16015552123782,5.23978755088655,5.06459708565934,5.23978755088655,502.310441871766,0.0,1.0
2013-05-03,6.26,6.57,6.26,6.37,5900,4.98496505601061,5.23182434792168,4.98496505601061,5.07256028862422,7409.07901760854,0.0,1.0
2013-05-06,6.54,6.54,6.26,6.26,1000,5.20793473902706,5.20793473902706,4.98496505601061,4.98496505601061,1255.77610467941,0.0,1.0
2013-05-07,6.59,6.59,6.25,6.5,1500,5.24775075385143,5.24775075385143,4.97700185304574,5.17608192716757,1883.66415701912,0.0,1.0
2013-05-08,6.59,6.59,6.3,6.59,5700,5.24775075385143,5.24775075385143,5.0168178678701,5.24775075385143,7157.92379667265,0.0,1.0
2013-05-09,6.534,6.589,6.534,6.5835,1100,5.20315681724814,5.24695443355494,5.20315681724814,5.24257467192426,1381.35371514735,0.0,1.0
2013-05-10,6.37,6.4,6.31,6.4,5300,5.07256028862422,5.09644989751884,5.02478107083498,5.09644989751884,6655.61335480089,0.0,1.0
2013-05-13,6.4714,6.4714,6.3,6.3702,3300,5.15330716668803,5.15330716668803,5.0168178678701,5.07271955268351,4144.06114544207,0.0,1.0
2013-05-14,6.47,6.47,6.47,6.47,46,5.15219231827295,5.15219231827295,5.15219231827295,5.15219231827295,57.765700815253,0.0,1.0
2013-05-15,6.4425,6.45,6.26,6.26,4100,5.13029351011955,5.1362659123432,4.98496505601061,4.98496505601061,5148.68202918559,0.0,1.0
2013-05-16,6.27,6.45,6.27,6.45,1900,4.99292825897548,5.1362659123432,4.99292825897548,5.1362659123432,2385.97459889089,0.0,1.0
2013-05-17,6.33,6.33,6.33,6.33,200,5.04070747676472,5.04070747676472,5.04070747676472,5.04070747676472,251.155220935883,0.0,1.0
2013-05-20,6.276,6.45,6.276,6.45,1300,4.99770618075441,5.1362659123432,4.99770618075441,5.1362659123432,1632.50893608324,0.0,1.0
2013-05-21,6.44,6.44,6.39,6.39,500,5.12830270937833,5.12830270937833,5.08848669455396,5.08848669455396,627.888052339707,0.0,1.0
2013-05-22,6.42,6.43,6.42,6.43,500,5.11237630344858,5.12033950641346,5.11237630344858,5.12033950641346,627.888052339707,0.0,1.0
2013-05-23,6.44,6.44,6.38,6.38,500,5.12830270937833,5.12830270937833,5.08052349158909,5.08052349158909,627.888052339707,0.0,1.0
2013-05-24,6.2822,6.44,6.2801,6.2801,1600,5.00264336659263,5.12830270937833,5.00097109397001,5.00097109397001,2009.24176748706,0.0,1.0
2013-05-28,6.59,6.59,6.33,6.33,4200,5.24775075385143,5.24775075385143,5.04070747676472,5.04070747676472,5274.25963965353,0.0,1.0
2013-05-29,6.9,7.09,6.59,6.59,12200,5.4946100457625,5.64591090209509,5.24775075385143,5.24775075385143,15320.4684770888,0.0,1.0
2013-05-30,6.9999,7.0,6.51,6.51,300,5.57416244338158,5.57424207541123,5.18404513013244,5.18404513013244,376.732831403824,0.0,1.0
2013-05-31,7.14,7.14,6.85,6.93,15700,5.68572691691945,5.68572691691945,5.45479403093813,5.51849965465711,19715.6848434668,0.0,1.0
2013-06-03,7.05,7.45,7.01,7.23,17100,5.61405809023559,5.93258620883052,5.5822052783761,5.75739574360331,21473.771390018,0.0,1.0
2013-06-04,7.3,7.31,7.01,7.11,900,5.81313816435742,5.8211013673223,5.5822052783761,5.66183730802483,1130.19849421147,0.0,1.0
2013-06-05,7.1901,7.28,7.19,7.19,800,5.72562256377347,5.79721175842768,5.72554293174382,5.72554293174382,1004.62088374353,0.0,1.0
2013-06-06,7.4,7.4,7.01,7.34,3800,5.89277019400615,5.89277019400615,5.5822052783761,5.84499097621692,4771.94919778178,0.0,1.0
2013-06-07,7.43,7.5,7.37,7.37,1800,5.91665980290077,5.97240222365489,5.86888058511154,5.86888058511154,2260.39698842295,0.0,1.0
2013-06-10,7.4899,7.49,7.4896,7.49,1200,5.96435938866036,5.96443902069001,5.96412049257142,5.96443902069001,1506.9313256153,0.0,1.0
2013-06-11,7.49,7.49,7.49,7.49,6,5.96443902069001,5.96443902069001,5.96443902069001,5.96443902069001,7.53465662807648,0.0,1.0
2013-06-12,7.16,7.47,7.16,7.47,4800,5.7016533228492,5.94851261476027,5.7016533228492,5.94851261476027,6027.72530246118,0.0,1.0
2013-06-13,7.2001,7.21,7.2001,7.21,700,5.73358576673834,5.74146933767356,5.73358576673834,5.74146933767356,879.043273275589,0.0,1.0
2013-06-14,7.47,7.47,7.21,7.21,700,5.94851261476027,5.94851261476027,5.74146933767356,5.74146933767356,879.043273275589,0.0,1.0
2013-06-17,7.21,7.47,7.2,7.32,5800,5.74146933767356,5.94851261476027,5.73350613470869,5.82906457028717,7283.5014071406,0.0,1.0
2013-06-18,7.275,7.4,7.2,7.21,3300,5.79323015694524,5.89277019400615,5.73350613470869,5.74146933767356,4144.06114544206,0.0,1.0
2013-06-19,7.2,7.38,7.2,7.344,2100,5.73350613470869,5.87684378807641,5.73350613470869,5.84817625740286,2637.12981982677,0.0,1.0
2013-06-20,7.21,7.21,7.21,7.21,200,5.74146933767356,5.74146933767356,5.74146933767356,5.74146933767356,251.155220935883,0.0,1.0
2013-06-21,7.46,7.5,7.1825,7.21,8500,5.94054941179539,5.97240222365489,5.71957052952016,5.74146933767356,10674.096889775,0.0,1.0
2013-06-24,7.21,7.475,7.21,7.45,5300,5.74146933767356,5.9524942162427,5.74146933767356,5.93258620883052,6655.6133548009,0.0,1.0
2013-06-25,7.21,7.36,7.21,7.23,1300,5.74146933767356,5.86091738214666,5.74146933767356,5.75739574360331,1632.50893608324,0.0,1.0
2013-06-26,7.0,7.32,7.0,7.16,7700,5.57424207541123,5.82906457028717,5.57424207541123,5.7016533228492,9669.47600603148,0.0,1.0
2013-06-27,6.73,7.49,6.73,7.0,6700,5.35923559535965,5.96443902069001,5.35923559535965,5.57424207541123,8413.69990135207,0.0,1.0
2013-06-28,6.81,7.27,6.8,6.8,1100,5.42294121907864,5.7892485554628,5.41497801611376,5.41497801611376,1381.35371514735,0.0,1.0
2013-07-01,7.26,7.4,6.83,7.39,2500,5.78128535249793,5.89277019400615,5.43886762500838,5.88480699104128,3139.44026169853,0.0,1.0
2013-07-02,7.25,7.29,7.21,7.21,900,5.77332214953306,5.80517496139255,5.74146933767356,5.74146933767356,1130.19849421147,0.0,1.0
2013-07-03,7.25,7.25,7.25,7.25,7,5.77332214953306,5.77332214953306,5.77332214953306,5.77332214953306,8.79043273275589,0.0,1.0
2013-07-05,7.1,7.1,6.815,6.835,1000,5.65387410505996,5.65387410505996,5.42692282056107,5.44284922649082,1255.77610467941,0.0,1.0
2013-07-08,7.07,7.07,7.07,7.07,100,5.62998449616534,5.62998449616534,5.62998449616534,5.62998449616534,125.577610467941,0.0,1.0
2013-07-09,7.35,7.4,6.95,7.1,9900,5.85295417918179,5.89277019400615,5.53442606058686,5.65387410505996,12432.1834363262,0.0,1.0
2013-07-10,7.38,7.38,7.1601,7.33,1600,5.87684378807641,5.87684378807641,5.70173295487885,5.83702777325204,2009.24176748706,0.0,1.0
2013-07-11,7.22,7.3,7.16,7.3,1600,5.74943254063844,5.81313816435742,5.7016533228492,5.81313816435742,2009.24176748706,0.0,1.0
2013-07-12,7.29,7.29,7.29,7.29,100,5.80517496139255,5.80517496139255,5.80517496139255,5.80517496139255,125.577610467941,0.0,1.0
2013-07-15,7.16,7.36,7.16,7.36,600,5.7016533228492,5.86091738214666,5.7016533228492,5.86091738214666,753.465662807648,0.0,1.0
2013-07-16,7.18,7.47,7.17,7.17,700,5.71757972877894,5.94851261476027,5.70961652581407,5.70961652581407,879.04327327559,0.0,1.0
2013-07-17,7.28,7.31,7.16,7.17,2500,5.79721175842768,5.8211013673223,5.7016533228492,5.70961652581407,3139.44026169853,0.0,1.0
2013-07-18,7.26,7.26,7.24,7.24,200,5.78128535249793,5.78128535249793,5.76535894656818,5.76535894656818,251.155220935883,0.0,1.0
2013-07-19,7.15,7.25,6.75,7.25,54400,5.69369011988433,5.77332214953306,5.3751620012894,5.77332214953306,68314.22009456,0.0,1.0
2013-07-22,7.0,7.25,6.94,7.04,6000,5.57424207541123,5.77332214953306,5.52646285762199,5.60609488727072,7534.65662807648,0.0,1.0
2013-07-23,7.036,7.22,7.036,7.21,1100,5.60290960608477,5.74943254063844,5.60290960608477,5.74146933767356,1381.35371514735,0.0,1.0
2013-07-24,7.21,7.21,7.04,7.04,400,5.74146933767356,5.74146933767356,5.60609488727072,5.60609488727072,502.310441871766,0.0,1.0
2013-07-25,7.47,7.47,7.21,7.21,5700,5.94851261476027,5.94851261476027,5.74146933767356,5.74146933767356,7157.92379667265,0.0,1.0
2013-07-26,7.35,7.39,7.35,7.39,1500,5.85295417918179,5.88480699104128,5.85295417918179,5.88480699104128,1883.66415701912,0.0,1.0
2013-07-29,7.2,7.45,7.08,7.08,3400,5.73350613470869,5.93258620883052,5.63794769913021,5.63794769913021,4269.63875591001,0.0,1.0
2013-07-30,7.2,7.25,7.2,7.23,900,5.73350613470869,5.77332214953306,5.73350613470869,5.75739574360331,1130.19849421147,0.0,1.0
2013-07-31,7.24,7.24,7.24,7.24,100,5.76535894656818,5.76535894656818,5.76535894656818,5.76535894656818,125.577610467941,0.0,1.0
2013-08-01,7.24,7.28,7.03,7.28,3400,5.76535894656818,5.79721175842768,5.59813168430585,5.79721175842768,4269.63875591001,0.0,1.0
2013-08-02,7.03,7.24,7.03,7.16,4700,5.59813168430585,5.76535894656818,5.59813168430585,5.7016533228492,5902.14769199324,0.0,1.0
2013-08-05,7.03,7.07,7.03,7.07,200,5.59813168430585,5.62998449616534,5.59813168430585,5.62998449616534,251.155220935883,0.0,1.0
2013-08-06,7.18,7.18,7.03,7.03,500,5.71757972877894,5.71757972877894,5.59813168430585,5.59813168430585,627.888052339707,0.0,1.0
2013-08-07,7.18,7.18,7.18,7.18,100,5.71757972877894,5.71757972877894,5.71757972877894,5.71757972877894,125.577610467941,0.0,1.0
2013-08-08,7.06,7.15,7.06,7.15,3700,5.62202129320047,5.69369011988433,5.62202129320047,5.69369011988433,4646.37158731383,0.0,1.0
2013-08-09,7.01,7.14,7.01,7.05,1700,5.5822052783761,5.68572691691945,5.5822052783761,5.61405809023559,2134.819377955,0.0,1.0
2013-08-12,7.19,7.19,7.03,7.03,600,5.72554293174382,5.72554293174382,5.59813168430585,5.59813168430585,753.465662807648,0.0,1.0
2013-08-13,7.03,7.15,7.03,7.12,2200,5.59813168430585,5.69369011988433,5.59813168430585,5.66980051098971,2762.70743029471,0.0,1.0
2013-08-14,7.03,7.088,7.03,7.088,2500,5.59813168430585,5.64431826150211,5.59813168430585,5.64431826150211,3139.44026169853,0.0,1.0
2013-08-15,7.01,7.04,7.0,7.03,1500,5.5822052783761,5.60609488727072,5.57424207541123,5.59813168430585,1883.66415701912,0.0,1.0
2013-08-16,7.035,7.2,6.88,6.88,2500,5.60211328578828,5.73350613470869,5.47868363983275,5.47868363983275,3139.44026169853,0.0,1.0
2013-08-19,7.05,7.16,6.89,6.89,300,5.61405809023559,5.7016533228492,5.48664684279762,5.48664684279762,376.732831403824,0.0,1.0
2013-08-20,6.6,7.15,6.5,7.11,18500,5.2557139568163,5.69369011988433,5.17608192716757,5.66183730802483,23231.8579365691,0.0,1.0
2013-08-21,6.18,6.7,6.05,6.6,10300,4.92125943229163,5.33534598646503,4.81773779374828,5.2557139568163,12934.4938781979,0.0,1.0
2013-08-22,6.65,6.65,6.3,6.3,500,5.29552997164067,5.29552997164067,5.0168178678701,5.0168178678701,627.888052339706,0.0,1.0
2013-08-23,6.27,6.62,6.27,6.31,3400,4.99292825897548,5.27164036274605,4.99292825897548,5.02478107083498,4269.63875591001,0.0,1.0
2013-08-26,6.73,7.09,6.05,7.09,6800,5.35923559535965,5.64591090209509,4.81773779374828,5.64591090209509,8539.27751182001,0.0,1.0
2013-08-27,6.12,6.64,6.12,6.51,1500,4.87348021450239,5.28756676867579,4.87348021450239,5.18404513013244,1883.66415701912,0.0,1.0
2013-08-28,6.34,6.6,6.21,6.31,4900,5.0486706797296,5.2557139568163,4.94514904118625,5.02478107083498,6153.30291292912,0.0,1.0
2013-08-29,6.48,6.585,6.41,6.41,400,5.16015552123782,5.24376915236899,5.10441310048371,5.10441310048371,502.310441871766,0.0,1.0
2013-08-30,6.4975,6.4975,6.46,6.46,1200,5.17409112642635,5.17409112642635,5.14422911530808,5.14422911530808,1506.9313256153,0.0,1.0
2013-09-03,6.4,6.5,6.2,6.2,2000,5.09644989751884,5.17608192716757,4.93718583822137,4.93718583822137,2511.55220935883,0.0,1.0
2013-09-04,6.5,6.5,6.3,6.31,2400,5.17608192716757,5.17608192716757,5.0168178678701,5.02478107083498,3013.86265123059,0.0,1.0
2013-09-05,6.46,6.46,6.455,6.455,200,5.14422911530808,5.14422911530808,5.14024751382564,5.14024751382564,251.155220935882,0.0,1.0
2013-09-06,6.418,6.45,6.418,6.45,1300,5.11078366285561,5.1362659123432,5.11078366285561,5.1362659123432,1632.50893608324,0.0,1.0
2013-09-09,6.44,6.44,6.44,6.44,100,5.12830270937833,5.12830270937833,5.12830270937833,5.12830270937833,125.577610467941,0.0,1.0
2013-09-10,6.43,6.44,6.43,6.44,300,5.12033950641346,5.12830270937833,5.12033950641346,5.12830270937833,376.732831403824,0.0,1.0
2013-09-11,6.39,6.39,6.39,6.39,100,5.08848669455396,5.08848669455396,5.08848669455396,5.08848669455396,125.577610467941,0.0,1.0
2013-09-12,6.39,6.4,6.39,6.4,400,5.08848669455396,5.09644989751884,5.08848669455396,5.09644989751884,502.310441871766,0.0,1.0
2013-09-13,6.25,6.34,6.24,6.25,13000,4.97700185304574,5.0486706797296,4.96903865008087,4.97700185304574,16325.0893608324,0.0,1.0
2013-09-16,6.05,6.2,5.98,6.2,6800,4.81773779374828,4.93718583822137,4.76199537299416,4.93718583822137,8539.27751182,0.0,1.0
2013-09-17,6.32,6.48,6.0665,6.1,3300,5.03274427379985,5.16015552123782,4.83087707864032,4.85755380857264,4144.06114544207,0.0,1.0
2013-09-18,6.164,6.299,6.13,6.299,1000,4.90851830754783,5.01602154757362,4.88144341746726,5.01602154757362,1255.77610467941,0.0,1.0
2013-09-19,6.26,6.2999,6.26,6.2999,300,4.98496505601061,5.01673823584046,4.98496505601061,5.01673823584046,376.732831403824,0.0,1.0
2013-09-20,6.12,6.1217,6.1,6.11,2900,4.87348021450239,4.87483395900642,4.85755380857264,4.86551701153751,3641.7507035703,0.0,1.0
2013-09-23,6.3,6.3,6.17,6.17,500,5.0168178678701,5.0168178678701,4.91329622932675,4.91329622932675,627.888052339707,0.0,1.0
2013-09-24,6.2,6.3,6.021,6.2,7400,4.93718583822137,5.0168178678701,4.79464450515014,4.93718583822137,9292.74317462766,0.0,1.0
2013-09-25,6.13,6.19,6.13,6.1532,900,4.88144341746726,4.9292226352565,4.88144341746726,4.89991804834577,1130.19849421147,0.0,1.0
2013-09-26,6.07,6.2,6.05,6.07,17400,4.83366419967802,4.93718583822137,4.81773779374828,4.83366419967802,21850.5042214218,0.0,1.0
2013-09-27,6.0,6.2,6.0,6.06,11000,4.77792177892391,4.93718583822137,4.77792177892391,4.82570099671315,13813.5371514735,0.0,1.0
2013-09-30,5.85,6.01,5.85,6.0,2900,4.65847373445081,4.78588498188878,4.65847373445081,4.77792177892391,3641.7507035703,0.0,1.0
2013-10-01,5.9,6.07,5.9,5.95,16600,4.69828974927518,4.83366419967802,4.69828974927518,4.73810576409954,20845.8833376783,0.0,1.0
2013-10-02,5.9,5.99,5.9,5.9528,10800,4.69828974927518,4.76995857595904,4.69828974927518,4.74033546092971,13562.3819305377,0.0,1.0
2013-10-03,6.0,6.1,6.0,6.1,400,4.77792177892391,4.85755380857264,4.77792177892391,4.85755380857264,502.310441871765,0.0,1.0
2013-10-04,6.0899,6.09,5.81,5.83,1100,4.84951097357812,4.84959060560777,4.62662092259132,4.64254732852106,1381.35371514735,0.0,1.0
2013-10-07,6.09,6.09,6.09,6.09,0,4.84959060560777,4.84959060560777,4.84959060560777,4.84959060560777,0,0.0,1.0
2013-10-08,6.1,6.1,6.1,6.1,100,4.85755380857264,4.85755380857264,4.85755380857264,4.85755380857264,125.577610467941,0.0,1.0
2013-10-09,5.93,5.93,5.93,5.93,15,4.7221793581698,4.7221793581698,4.7221793581698,4.7221793581698,18.8366415701912,0.0,1.0
2013-10-10,6.08,6.08,6.08,6.08,100,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,125.577610467941,0.0,1.0
2013-10-11,6.08,6.08,6.08,6.08,0,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,0,0.0,1.0
2013-10-14,6.09,6.39,6.09,6.39,1000,4.84959060560777,5.08848669455396,4.84959060560777,5.08848669455396,1255.77610467941,0.0,1.0
2013-10-15,6.1,6.1,6.1,6.1,100,4.85755380857264,4.85755380857264,4.85755380857264,4.85755380857264,125.577610467941,0.0,1.0
2013-10-16,6.13,6.32,6.11,6.13,1600,4.88144341746726,5.03274427379985,4.86551701153751,4.88144341746726,2009.24176748706,0.0,1.0
2013-10-17,6.13,6.13,6.13,6.13,0,4.88144341746726,4.88144341746726,4.88144341746726,4.88144341746726,0,0.0,1.0
2013-10-18,6.04,6.33,5.9,6.02,102200,4.8097745907834,5.04070747676472,4.69828974927518,4.79384818485366,128340.317898236,0.0,1.0
2013-10-21,6.3999,6.4,6.0,6.0,500,5.09637026548919,5.09644989751884,4.77792177892391,4.77792177892391,627.888052339706,0.0,1.0
2013-10-22,6.18,6.4,5.9,6.4,27900,4.92125943229163,5.09644989751884,4.69828974927518,5.09644989751884,35036.1533205556,0.0,1.0
2013-10-23,6.08,6.23,6.0,6.05,27800,4.84162740264289,4.96107544711599,4.77792177892391,4.81773779374828,34910.5757100877,0.0,1.0
2013-10-24,6.05,6.199,6.05,6.15,3000,4.81773779374828,4.93638951792489,4.81773779374828,4.89736982339701,3767.32831403824,0.0,1.0
2013-10-25,6.14,6.14,6.14,6.14,100,4.88940662043213,4.88940662043213,4.88940662043213,4.88940662043213,125.577610467941,0.0,1.0
2013-10-28,6.02,6.28,6.02,6.15,2400,4.79384818485366,5.00089146194036,4.79384818485366,4.89736982339701,3013.86265123059,0.0,1.0
2013-10-29,6.1022,6.14,6.1001,6.1001,800,4.85930571322491,4.88940662043213,4.85763344060229,4.85763344060229,1004.62088374353,0.0,1.0
2013-10-30,6.1999,6.1999,6.107,6.107,400,4.93710620619172,4.93710620619172,4.86312805064805,4.86312805064805,502.310441871766,0.0,1.0
2013-10-31,6.12,6.28,6.1,6.15,2400,4.87348021450239,5.00089146194036,4.85755380857264,4.89736982339701,3013.86265123059,0.0,1.0
2013-11-01,6.11,6.13,6.11,6.12,500,4.86551701153751,4.88144341746726,4.86551701153751,4.87348021450239,627.888052339707,0.0,1.0
2013-11-04,6.25,6.27,6.18,6.18,4700,4.97700185304574,4.99292825897548,4.92125943229163,4.92125943229163,5902.14769199324,0.0,1.0
2013-11-05,6.13,6.38,6.1,6.11,12300,4.88144341746726,5.08052349158909,4.85755380857264,4.86551701153751,15446.0460875568,0.0,1.0
2013-11-06,6.13,6.13,6.13,6.13,0,4.88144341746726,4.88144341746726,4.88144341746726,4.88144341746726,0,0.0,1.0
2013-11-07,6.38,6.38,6.11,6.11,300,5.08052349158909,5.08052349158909,4.86551701153751,4.86551701153751,376.732831403824,0.0,1.0
2013-11-08,6.38,6.38,6.31,6.31,400,5.08052349158909,5.08052349158909,5.02478107083498,5.02478107083498,502.310441871765,0.0,1.0
2013-11-11,6.3416,6.38,6.3416,6.3416,2100,5.04994479220398,5.08052349158909,5.04994479220398,5.04994479220398,2637.12981982677,0.0,1.0
2013-11-12,6.04,6.4,6.04,6.37,2000,4.8097745907834,5.09644989751884,4.8097745907834,5.07256028862422,2511.55220935883,0.0,1.0
2013-11-13,6.4,6.4,6.33,6.33,300,5.09644989751884,5.09644989751884,5.04070747676472,5.04070747676472,376.732831403824,0.0,1.0
2013-11-14,6.38,6.38,6.38,6.38,200,5.08052349158909,5.08052349158909,5.08052349158909,5.08052349158909,251.155220935883,0.0,1.0
2013-11-15,6.4,6.4,6.0484,6.4,900,5.09644989751884,5.09644989751884,4.8164636812739,5.09644989751884,1130.19849421147,0.0,1.0
2013-11-18,6.28,6.4,6.28,6.4,400,5.00089146194036,5.09644989751884,5.00089146194036,5.09644989751884,502.310441871765,0.0,1.0
2013-11-19,6.28,6.28,6.28,6.28,0,5.00089146194036,5.00089146194036,5.00089146194036,5.00089146194036,0,0.0,1.0
2013-11-20,6.38,6.38,6.28,6.2801,500,5.08052349158909,5.08052349158909,5.00089146194036,5.00097109397001,627.888052339707,0.0,1.0
2013-11-21,6.38,6.39,6.05,6.38,13500,5.08052349158909,5.08848669455396,4.81773779374828,5.08052349158909,16952.9774131721,0.0,1.0
2013-11-22,6.39,6.39,6.37,6.37,300,5.08848669455396,5.08848669455396,5.07256028862422,5.07256028862422,376.732831403824,0.0,1.0
2013-11-25,6.314,6.39,6.1,6.39,700,5.02796635202093,5.08848669455396,4.85755380857264,5.08848669455396,879.043273275589,0.0,1.0
2013-11-26,6.39,6.39,6.11,6.22,5100,5.08848669455396,5.08848669455396,4.86551701153751,4.95311224415112,6404.45813386501,0.0,1.0
2013-11-27,6.38,6.3899,6.38,6.3899,400,5.08052349158909,5.08840706252431,5.08052349158909,5.08840706252431,502.310441871765,0.0,1.0
2013-11-29,6.38,6.38,6.38,6.38,0,5.08052349158909,5.08052349158909,5.08052349158909,5.08052349158909,0,0.0,1.0
2013-12-02,6.24,6.37,6.0501,6.09,3200,4.96903865008087,5.07256028862422,4.81781742577792,4.84959060560777,4018.48353497412,0.0,1.0
2013-12-03,6.077,6.37,6.07,6.25,700,4.83923844175343,5.07256028862422,4.83366419967802,4.97700185304574,879.04327327559,0.0,1.0
2013-12-04,6.08,6.08,6.08,6.08,0,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,0,0.0,1.0
2013-12-05,6.08,6.08,6.08,6.08,0,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,0,0.0,1.0
2013-12-06,6.09,6.24,6.09,6.11,2100,4.84959060560777,4.96903865008087,4.84959060560777,4.86551701153751,2637.12981982677,0.0,1.0
2013-12-09,6.1,6.25,6.07,6.16,2600,4.85755380857264,4.97700185304574,4.83366419967802,4.90533302636188,3265.01787216648,0.0,1.0
2013-12-10,6.2,6.2,6.1,6.11,8200,4.93718583822137,4.93718583822137,4.85755380857264,4.86551701153751,10297.3640583712,0.0,1.0
2013-12-11,6.2,6.22,6.1,6.12,3700,4.93718583822137,4.95311224415112,4.85755380857264,4.87348021450239,4646.37158731383,0.0,1.0
2013-12-12,6.2,6.2,6.2,6.2,0,4.93718583822137,4.93718583822137,4.93718583822137,4.93718583822137,0,0.0,1.0
2013-12-13,6.19,6.37,6.11,6.22,1900,4.9292226352565,5.07256028862422,4.86551701153751,4.95311224415112,2385.97459889089,0.0,1.0
2013-12-16,6.16,6.22,6.0,6.1225,5000,4.90533302636188,4.95311224415112,4.77792177892391,4.87547101524361,6278.88052339707,0.0,1.0
2013-12-17,6.17,6.17,6.17,6.17,300,4.91329622932675,4.91329622932675,4.91329622932675,4.91329622932675,376.732831403824,0.0,1.0
2013-12-18,6.14,6.14,6.14,6.14,4,4.88940662043213,4.88940662043213,4.88940662043213,4.88940662043213,5.02310441871766,0.0,1.0
2013-12-19,5.99,6.15,5.99,6.06,700,4.76995857595904,4.89736982339701,4.76995857595904,4.82570099671315,879.043273275589,0.0,1.0
2013-12-20,6.01,6.01,6.01,6.01,400,4.78588498188878,4.78588498188878,4.78588498188878,4.78588498188878,502.310441871766,0.0,1.0
2013-12-23,6.04,6.17,6.0,6.01,1500,4.8097745907834,4.91329622932675,4.77792177892391,4.78588498188878,1883.66415701912,0.0,1.0
2013-12-24,6.15,6.15,6.01,6.01,600,4.89736982339701,4.89736982339701,4.78588498188878,4.78588498188878,753.465662807648,0.0,1.0
2013-12-26,6.09,6.09,6.09,6.09,60,4.84959060560777,4.84959060560777,4.84959060560777,4.84959060560777,75.3465662807648,0.0,1.0
2013-12-27,6.15,6.15,6.15,6.15,0,4.89736982339701,4.89736982339701,4.89736982339701,4.89736982339701,0,0.0,1.0
2013-12-30,5.89,6.15,5.81,6.03,5000,4.6903265463103,4.89736982339701,4.62662092259132,4.80181138781853,6278.88052339707,0.0,1.0
2013-12-31,6.1,6.1,5.9,5.9,200,4.85755380857264,4.85755380857264,4.69828974927518,4.69828974927518,251.155220935883,0.0,1.0
2014-01-02,6.1,6.1,6.1,6.1,27,4.85755380857264,4.85755380857264,4.85755380857264,4.85755380857264,33.9059548263442,0.0,1.0
2014-01-03,6.04,6.21,6.02,6.02,500,4.8097745907834,4.94514904118625,4.79384818485366,4.79384818485366,627.888052339707,0.0,1.0
2014-01-06,6.13,6.5,6.0,6.055,7400,4.88144341746726,5.17608192716757,4.77792177892391,4.82171939523071,9292.74317462766,0.0,1.0
2014-01-07,6.4,6.4,6.08,6.1,2700,5.09644989751884,5.09644989751884,4.84162740264289,4.85755380857264,3390.59548263441,0.0,1.0
2014-01-08,6.4,6.4,6.4,6.4,0,5.09644989751884,5.09644989751884,5.09644989751884,5.09644989751884,0,0.0,1.0
2014-01-09,6.14,6.4,6.051,6.051,1000,4.88940662043213,5.09644989751884,4.81853411404476,4.81853411404476,1255.77610467941,0.0,1.0
2014-01-10,6.49,6.5,6.32,6.4,3000,5.1681187242027,5.17608192716757,5.03274427379985,5.09644989751884,3767.32831403824,0.0,1.0
2014-01-13,6.3,6.49,6.1,6.1,2500,5.0168178678701,5.1681187242027,4.85755380857264,4.85755380857264,3139.44026169854,0.0,1.0
2014-01-14,6.3,6.31,6.29,6.31,5700,5.0168178678701,5.02478107083498,5.00885466490523,5.02478107083498,7157.92379667266,0.0,1.0
2014-01-15,6.3,6.48,6.25,6.25,4400,5.0168178678701,5.16015552123782,4.97700185304574,4.97700185304574,5525.41486058942,0.0,1.0
2014-01-16,6.3,6.43,6.1001,6.1001,3500,5.0168178678701,5.12033950641346,4.85763344060229,4.85763344060229,4395.21636637795,0.0,1.0
2014-01-17,6.18,6.46,6.18,6.36,700,4.92125943229163,5.14422911530808,4.92125943229163,5.06459708565934,879.043273275589,0.0,1.0
2014-01-21,6.17,6.17,6.17,6.17,98,4.91329622932675,4.91329622932675,4.91329622932675,4.91329622932675,123.066058258583,0.0,1.0
2014-01-22,6.3,6.3,6.2,6.2,3380,5.0168178678701,5.0168178678701,4.93718583822137,4.93718583822137,4244.52323381642,0.0,1.0
2014-01-23,6.3,6.49,6.1101,6.1101,1800,5.0168178678701,5.1681187242027,4.86559664356716,4.86559664356716,2260.39698842295,0.0,1.0
2014-01-24,6.3,6.45,6.2,6.24,6600,5.0168178678701,5.1362659123432,4.93718583822137,4.96903865008087,8288.12229088414,0.0,1.0
2014-01-27,6.3,6.45,6.12,6.45,3500,5.0168178678701,5.1362659123432,4.87348021450239,5.1362659123432,4395.21636637795,0.0,1.0
2014-01-28,6.3,6.5,6.234,6.45,29700,5.0168178678701,5.17608192716757,4.96426072830194,5.1362659123432,37296.5503089786,0.0,1.0
2014-01-29,6.3,6.3,6.3,6.3,1800,5.0168178678701,5.0168178678701,5.0168178678701,5.0168178678701,2260.39698842295,0.0,1.0
2014-01-30,6.3,6.48,6.2801,6.35,4900,5.0168178678701,5.16015552123782,5.00097109397001,5.05663388269447,6153.30291292913,0.0,1.0
2014-01-31,6.2,6.29,6.2,6.21,2800,4.93718583822137,5.00885466490523,4.93718583822137,4.94514904118625,3516.17309310236,0.0,1.0
2014-02-03,6.18,6.43,6.18,6.26,3800,4.92125943229163,5.12033950641346,4.92125943229163,4.98496505601061,4771.94919778177,0.0,1.0
2014-02-04,6.2,6.39,6.05,6.37,4700,4.93718583822137,5.08848669455396,4.81773779374828,5.07256028862422,5902.14769199325,0.0,1.0
2014-02-05,6.29,6.29,6.04,6.04,3500,5.00885466490523,5.00885466490523,4.8097745907834,4.8097745907834,4395.21636637795,0.0,1.0
2014-02-06,6.26,6.5,6.2,6.26,3200,4.98496505601061,5.17608192716757,4.93718583822137,4.98496505601061,4018.48353497412,0.0,1.0
2014-02-07,6.42,6.43,6.41,6.41,400,5.11237630344858,5.12033950641346,5.10441310048371,5.10441310048371,502.310441871766,0.0,1.0
2014-02-10,6.34,6.45,6.34,6.35,1200,5.0486706797296,5.1362659123432,5.0486706797296,5.05663388269447,1506.9313256153,0.0,1.0
2014-02-11,6.3,6.31,6.2701,6.3,3000,5.0168178678701,5.02478107083498,4.99300789100513,5.0168178678701,3767.32831403824,0.0,1.0
2014-02-12,6.2,6.39,6.2,6.33,1000,4.93718583822137,5.08848669455396,4.93718583822137,5.04070747676472,1255.77610467941,0.0,1.0
2014-02-13,6.11,6.3,6.02,6.02,10100,4.86551701153751,5.0168178678701,4.79384818485366,4.79384818485366,12683.3386572621,0.0,1.0
2014-02-14,6.14,6.3,6.11,6.19,1800,4.88940662043213,5.0168178678701,4.86551701153751,4.9292226352565,2260.39698842295,0.0,1.0
2014-02-18,6.29,6.29,6.23,6.25,1900,5.00885466490523,5.00885466490523,4.96107544711599,4.97700185304574,2385.97459889089,0.0,1.0
2014-02-19,6.25,6.29,6.2,6.216,900,4.97700185304574,5.00885466490523,4.93718583822137,4.94992696296517,1130.19849421147,0.0,1.0
2014-02-20,6.3,6.3,6.25,6.25,2700,5.0168178678701,5.0168178678701,4.97700185304574,4.97700185304574,3390.59548263442,0.0,1.0
2014-02-21,6.26,6.3,6.25,6.2501,4700,4.98496505601061,5.0168178678701,4.97700185304574,4.97708148507539,5902.14769199324,0.0,1.0
2014-02-24,6.3,6.3,6.25,6.2501,5500,5.0168178678701,5.0168178678701,4.97700185304574,4.97708148507539,6906.76857573678,0.0,1.0
2014-02-25,6.3,6.3,6.3,6.3,300,5.0168178678701,5.0168178678701,5.0168178678701,5.0168178678701,376.732831403824,0.0,1.0
2014-02-26,6.18,6.3,6.1401,6.1401,6700,4.92125943229163,5.0168178678701,4.88948625246178,4.88948625246178,8413.69990135206,0.0,1.0
2014-02-27,6.29,6.29,6.2757,6.2757,200,5.00885466490523,5.00885466490523,4.99746728466546,4.99746728466546,251.155220935883,0.0,1.0
2014-02-28,6.29,6.29,6.29,6.29,0,5.00885466490523,5.00885466490523,5.00885466490523,5.00885466490523,0,0.0,1.0
2014-03-03,6.3,6.3,6.29,6.29,400,5.0168178678701,5.0168178678701,5.00885466490523,5.00885466490523,502.310441871766,0.0,1.0
2014-03-04,6.3,6.3,6.3,6.3,1600,5.0168178678701,5.0168178678701,5.0168178678701,5.0168178678701,2009.24176748706,0.0,1.0
2014-03-05,6.25,6.3,6.25,6.2555,400,4.97700185304574,5.0168178678701,4.97700185304574,4.98138161467642,502.310441871765,0.0,1.0
2014-03-06,6.25,6.25,6.25,6.25,0,4.97700185304574,4.97700185304574,4.97700185304574,4.97700185304574,0,0.0,1.0
2014-03-07,6.3,6.3,6.3,6.3,100,5.0168178678701,5.0168178678701,5.0168178678701,5.0168178678701,125.577610467941,0.0,1.0
2014-03-10,6.25,6.2501,6.25,6.2501,1300,4.97700185304574,4.97708148507539,4.97700185304574,4.97708148507539,1632.50893608324,0.0,1.0
2014-03-11,6.3,6.3,6.3,6.3,1,5.0168178678701,5.0168178678701,5.0168178678701,5.0168178678701,1.25577610467941,0.0,1.0
2014-03-12,6.25,6.25,6.25,6.25,1500,4.97700185304574,4.97700185304574,4.97700185304574,4.97700185304574,1883.66415701912,0.0,1.0
2014-03-13,6.2,6.25,6.2,6.25,314,4.93718583822137,4.97700185304574,4.93718583822137,4.97700185304574,394.313696869336,0.0,1.0
2014-03-14,6.2,6.2,6.2,6.2,3700,4.93718583822137,4.93718583822137,4.93718583822137,4.93718583822137,4646.37158731383,0.0,1.0
2014-03-17,6.12,6.25,6.11,6.12,1400,4.87348021450239,4.97700185304574,4.86551701153751,4.87348021450239,1758.08654655118,0.0,1.0
2014-03-18,6.13,6.25,6.1,6.24,6400,4.88144341746726,4.97700185304574,4.85755380857264,4.96903865008087,8036.96706994825,0.0,1.0
2014-03-19,6.11,6.2,6.11,6.2,4000,4.86551701153751,4.93718583822137,4.86551701153751,4.93718583822137,5023.10441871766,0.0,1.0
2014-03-20,6.11,6.11,6.1,6.1,1900,4.86551701153751,4.86551701153751,4.85755380857264,4.85755380857264,2385.97459889089,0.0,1.0
2014-03-21,6.21,6.23,6.1,6.1001,1200,4.94514904118625,4.96107544711599,4.85755380857264,4.85763344060229,1506.9313256153,0.0,1.0
2014-03-24,6.2101,6.2101,6.21,6.21,3300,4.94522867321589,4.94522867321589,4.94514904118625,4.94514904118625,4144.06114544207,0.0,1.0
2014-03-25,6.13,6.13,6.13,6.13,40,4.88144341746726,4.88144341746726,4.88144341746726,4.88144341746726,50.2310441871765,0.0,1.0
2014-03-26,6.07,6.1,6.07,6.1,1300,4.83366419967802,4.85755380857264,4.83366419967802,4.85755380857264,1632.50893608324,0.0,1.0
2014-03-27,6.075,6.075,5.9,5.99,6200,4.83764580116046,4.83764580116046,4.69828974927518,4.76995857595904,7785.81184901236,0.0,1.0
2014-03-28,6.08,6.08,6.08,6.08,0,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,0,0.0,1.0
2014-03-31,6.13,6.13,6.0,6.0,2200,4.88144341746726,4.88144341746726,4.77792177892391,4.77792177892391,2762.70743029471,0.0,1.0
2014-04-01,6.17,6.17,6.17,6.17,175,4.91329622932675,4.91329622932675,4.91329622932675,4.91329622932675,219.760818318897,0.0,1.0
2014-04-02,6.17,6.17,6.17,6.17,70,4.91329622932675,4.91329622932675,4.91329622932675,4.91329622932675,87.904327327559,0.0,1.0
2014-04-03,5.85,5.85,5.85,5.85,87,4.65847373445081,4.65847373445081,4.65847373445081,4.65847373445081,109.252521107109,0.0,1.0
2014-04-04,6.08,6.09,5.92,5.92,6100,4.84162740264289,4.84959060560777,4.71421615520492,4.71421615520492,7660.23423854443,0.0,1.0
2014-04-07,6.08,6.08,6.08,6.08,0,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,0,0.0,1.0
2014-04-08,6.098,6.22,5.88,5.88,800,4.85596116797967,4.95311224415112,4.68236334334543,4.68236334334543,1004.62088374353,0.0,1.0
2014-04-09,6.2,6.25,6.0,6.0,4700,4.93718583822137,4.97700185304574,4.77792177892391,4.77792177892391,5902.14769199325,0.0,1.0
2014-04-10,6.23,6.24,5.88,6.2,9700,4.96107544711599,4.96903865008087,4.68236334334543,4.93718583822137,12181.0282153903,0.0,1.0
2014-04-11,6.19,6.19,6.07,6.07,1200,4.9292226352565,4.9292226352565,4.83366419967802,4.83366419967802,1506.9313256153,0.0,1.0
2014-04-14,6.0001,6.1,6.0,6.0001,3200,4.77800141095356,4.85755380857264,4.77792177892391,4.77800141095356,4018.48353497412,0.0,1.0
2014-04-15,6.19,6.1968,6.18,6.1968,1600,4.9292226352565,4.93463761327261,4.92125943229163,4.93463761327261,2009.24176748706,0.0,1.0
2014-04-16,6.1,6.1,6.0137,6.0388,2200,4.85755380857264,4.85755380857264,4.78883136698579,4.80881900642762,2762.70743029471,0.0,1.0
2014-04-17,6.19,6.19,6.19,6.19,100,4.9292226352565,4.9292226352565,4.9292226352565,4.9292226352565,125.577610467941,0.0,1.0
2014-04-21,6.19,6.19,6.19,6.19,0,4.9292226352565,4.9292226352565,4.9292226352565,4.9292226352565,0,0.0,1.0
2014-04-22,6.1,6.19,6.01,6.1,2500,4.85755380857264,4.9292226352565,4.78588498188878,4.85755380857264,3139.44026169853,0.0,1.0
2014-04-23,6.1,6.1,6.1,6.1,0,4.85755380857264,4.85755380857264,4.85755380857264,4.85755380857264,0,0.0,1.0
2014-04-24,6.11,6.13,6.03,6.05,4500,4.86551701153751,4.88144341746726,4.80181138781853,4.81773779374828,5650.99247105737,0.0,1.0
2014-04-25,6.0342,6.0342,6.0342,6.0342,800,4.80515593306378,4.80515593306378,4.80515593306378,4.80515593306378,1004.62088374353,0.0,1.0
2014-04-28,6.03,6.03,6.03,6.03,0,4.80181138781853,4.80181138781853,4.80181138781853,4.80181138781853,0,0.0,1.0
2014-04-29,6.0342,6.0342,6.0342,6.0342,77,4.80515593306378,4.80515593306378,4.80515593306378,4.80515593306378,96.6947600603147,0.0,1.0
2014-04-30,6.17,6.17,6.17,6.17,13,4.91329622932675,4.91329622932675,4.91329622932675,4.91329622932675,16.3250893608324,0.0,1.0
2014-05-01,5.96,6.19,5.8288,6.01,7300,4.74606896706442,4.9292226352565,4.64159174416528,4.78588498188878,9167.16556415971,0.0,1.0
2014-05-02,5.96,5.96,5.96,5.96,0,4.74606896706442,4.74606896706442,4.74606896706442,4.74606896706442,0,0.0,1.0
2014-05-05,6.02,6.05,5.63,5.95,10500,4.79384818485366,4.81773779374828,4.4832832692236,4.73810576409954,13185.6490991338,0.0,1.0
2014-05-06,6.02,6.02,6.02,6.02,0,4.79384818485366,4.79384818485366,4.79384818485366,4.79384818485366,0,0.0,1.0
2014-05-07,5.89,6.02,5.45,5.99,12800,4.6903265463103,4.79384818485366,4.33994561585588,4.76995857595904,16073.9341398965,0.0,1.0
2014-05-08,6.03,6.05,5.9,6.0499,6100,4.80181138781853,4.81773779374828,4.69828974927518,4.81765816171863,7660.23423854442,0.0,1.0
2014-05-09,5.9999,6.0,5.9,6.0,2700,4.77784214689426,4.77792177892391,4.69828974927518,4.77792177892391,3390.59548263442,0.0,1.0
2014-05-12,6.03,6.05,5.91,5.94,9000,4.80181138781853,4.81773779374828,4.70625295224005,4.73014256113467,11301.9849421147,0.0,1.0
2014-05-13,6.07,6.07,6.04,6.04,1600,4.83366419967802,4.83366419967802,4.8097745907834,4.8097745907834,2009.24176748706,0.0,1.0
2014-05-14,6.05,6.06,5.91,6.02,42500,4.81773779374828,4.82570099671315,4.70625295224005,4.79384818485366,53370.484448875,0.0,1.0
2014-05-15,6.04,6.07,5.9925,6.05,3800,4.8097745907834,4.83366419967802,4.77194937670025,4.81773779374828,4771.94919778177,0.0,1.0
2014-05-16,5.7,6.1,5.7,6.05,16200,4.53902568997771,4.85755380857264,4.53902568997771,4.81773779374828,20343.5728958065,0.0,1.0
2014-05-19,6.07,6.0999,5.85,5.85,5200,4.83366419967802,4.85747417654299,4.65847373445081,4.65847373445081,6530.03574433295,0.0,1.0
2014-05-20,6.1,6.1,6.05,6.1,2900,4.85755380857264,4.85755380857264,4.81773779374828,4.85755380857264,3641.7507035703,0.0,1.0
2014-05-21,6.0,6.0,6.0,6.0,1300,4.77792177892391,4.77792177892391,4.77792177892391,4.77792177892391,1632.50893608324,0.0,1.0
2014-05-22,6.015,6.1,6.0,6.0,1500,4.78986658337122,4.85755380857264,4.77792177892391,4.77792177892391,1883.66415701912,0.0,1.0
2014-05-23,6.0115,6.04,6.0101,6.04,2700,4.78707946233351,4.8097745907834,4.78596461391843,4.8097745907834,3390.59548263442,0.0,1.0
2014-05-27,6.23,6.23,6.02,6.04,2500,4.96107544711599,4.96107544711599,4.79384818485366,4.8097745907834,3139.44026169854,0.0,1.0
2014-05-28,6.02,6.12,6.0,6.0,4800,4.79384818485366,4.87348021450239,4.77792177892391,4.77792177892391,6027.72530246118,0.0,1.0
2014-05-29,6.05,6.05,6.05,6.05,110,4.81773779374828,4.81773779374828,4.81773779374828,4.81773779374828,138.135371514735,0.0,1.0
2014-05-30,6.02,6.02,6.02,6.02,0,4.79384818485366,4.79384818485366,4.79384818485366,4.79384818485366,0,0.0,1.0
2014-06-02,6.1,6.1,6.0,6.0001,5500,4.85755380857264,4.85755380857264,4.77792177892391,4.77800141095356,6906.76857573677,0.0,1.0
2014-06-03,6.1,6.1,6.1,6.1,0,4.85755380857264,4.85755380857264,4.85755380857264,4.85755380857264,0,0.0,1.0
2014-06-04,6.02,6.02,6.02,6.02,100,4.79384818485366,4.79384818485366,4.79384818485366,4.79384818485366,125.577610467941,0.0,1.0
2014-06-05,6.066,6.066,6.066,6.066,100,4.83047891849207,4.83047891849207,4.83047891849207,4.83047891849207,125.577610467941,0.0,1.0
2014-06-06,6.08,6.25,6.08,6.18,9100,4.84162740264289,4.97700185304574,4.84162740264289,4.92125943229163,11427.5625525827,0.0,1.0
2014-06-09,6.06,6.06,6.06,6.06,2100,4.82570099671315,4.82570099671315,4.82570099671315,4.82570099671315,2637.12981982677,0.0,1.0
2014-06-10,6.06,6.06,6.06,6.06,0,4.82570099671315,4.82570099671315,4.82570099671315,4.82570099671315,0,0.0,1.0
2014-06-11,6.0881,6.0881,6.0881,6.0881,100,4.84807759704444,4.84807759704444,4.84807759704444,4.84807759704444,125.577610467941,0.0,1.0
2014-06-12,6.09,6.09,6.0001,6.0001,1300,4.84959060560777,4.84959060560777,4.77800141095356,4.77800141095356,1632.50893608324,0.0,1.0
2014-06-13,6.152,6.28,6.08,6.09,8000,4.89896246398998,5.00089146194036,4.84162740264289,4.84959060560777,10046.2088374353,0.0,1.0
2014-06-16,6.14,6.15,6.0,6.055,1300,4.88940662043213,4.89736982339701,4.77792177892391,4.82171939523071,1632.50893608324,0.0,1.0
2014-06-17,6.08,6.08,6.08,6.08,28,4.84162740264289,4.84162740264289,4.84162740264289,4.84162740264289,35.1617309310236,0.0,1.0
2014-06-18,6.28,6.28,6.1,6.15,3200,5.00089146194036,5.00089146194036,4.85755380857264,4.89736982339701,4018.48353497412,0.0,1.0
2014-06-19,6.1,6.3,6.0101,6.29,3600,4.85755380857264,5.0168178678701,4.78596461391843,5.00885466490523,4520.79397684589,0.0,1.0
2014-06-20,6.2,6.22,6.0,6.11,11100,4.93718583822137,4.95311224415112,4.77792177892391,4.86551701153751,13939.1147619415,0.0,1.0
2014-06-23,6.02,6.17,6.02,6.17,4400,4.79384818485366,4.91329622932675,4.79384818485366,4.91329622932675,5525.41486058941,0.0,1.0
2014-06-24,6.13,6.2,6.0,6.12,10700,4.88144341746726,4.93718583822137,4.77792177892391,4.87348021450239,13436.8043200697,0.0,1.0
2014-06-25,6.06,6.19,6.03,6.14,3300,4.82570099671315,4.9292226352565,4.80181138781853,4.88940662043213,4144.06114544206,0.0,1.0
2014-06-26,6.06,6.3,6.0,6.06,16700,4.82570099671315,5.0168178678701,4.77792177892391,4.82570099671315,20971.4609481462,0.0,1.0
2014-06-27,6.3,6.3,6.12,6.18,8700,5.0168178678701,5.0168178678701,4.87348021450239,4.92125943229163,10925.2521107109,0.0,1.0
2014-06-30,6.31,6.31,6.0,6.18,7600,5.02478107083498,5.02478107083498,4.77792177892391,4.92125943229163,9543.89839556354,0.0,1.0
2014-07-01,6.06,6.27,6.0,6.27,7300,4.82570099671315,4.99292825897548,4.77792177892391,4.99292825897548,9167.16556415971,0.0,1.0
2014-07-02,6.26,6.45,6.07,6.07,11900,4.98496505601061,5.1362659123432,4.83366419967802,4.83366419967802,14943.735645685,0.0,1.0
2014-07-03,6.42,6.45,6.1,6.14,10600,5.11237630344858,5.1362659123432,4.85755380857264,4.88940662043213,13311.2267096018,0.0,1.0
2014-07-07,6.38,6.38,6.38,6.38,400,5.08052349158909,5.08052349158909,5.08052349158909,5.08052349158909,502.310441871765,0.0,1.0
2014-07-08,6.25,6.41,6.25,6.35,7300,4.97700185304574,5.10441310048371,4.97700185304574,5.05663388269447,9167.16556415971,0.0,1.0
2014-07-09,6.27,6.45,6.25,6.27,3100,4.99292825897548,5.1362659123432,4.97700185304574,4.99292825897548,3892.90592450618,0.0,1.0
2014-07-10,6.27,6.4,6.27,6.35,2500,4.99292825897548,5.09644989751884,4.99292825897548,5.05663388269447,3139.44026169854,0.0,1.0
2014-07-11,6.28,6.45,6.25,6.27,4200,5.00089146194036,5.1362659123432,4.97700185304574,4.99292825897548,5274.25963965353,0.0,1.0
2014-07-14,6.25,6.393,6.25,6.25,7500,4.97700185304574,5.09087565544343,4.97700185304574,4.97700185304574,9418.3207850956,0.0,1.0
2014-07-15,6.25,6.32,6.25,6.32,2500,4.97700185304574,5.03274427379985,4.97700185304574,5.03274427379985,3139.44026169853,0.0,1.0
2014-07-16,6.26,6.36,6.25,6.31,6600,4.98496505601061,5.06459708565934,4.97700185304574,5.02478107083498,8288.12229088413,0.0,1.0
2014-07-17,6.96,7.13,6.43,6.43,33800,5.54238926355174,5.67776371395458,5.12033950641346,5.12033950641346,42445.2323381641,0.0,1.0
2014-07-18,6.69,7.03,6.641,7.03,3500,5.32738278350016,5.59813168430585,5.28836308897228,5.59813168430585,4395.21636637795,0.0,1.0
2014-07-21,6.65,6.9999,6.65,6.69,6500,5.29552997164067,5.57416244338158,5.29552997164067,5.32738278350016,8162.54468041618,0.0,1.0
2014-07-22,6.7,6.88,6.66,6.79,8600,5.33534598646503,5.47868363983275,5.30349317460554,5.40701481314889,10799.674500243,0.0,1.0
2014-07-23,6.61,6.64,6.33,6.33,700,5.26367715978117,5.28756676867579,5.04070747676472,5.04070747676472,879.04327327559,0.0,1.0
2014-07-24,6.47,6.82,6.47,6.82,800,5.15219231827295,5.43090442204351,5.15219231827295,5.43090442204351,1004.62088374353,0.0,1.0
2014-07-25,6.44,6.75,6.3,6.34,1400,5.12830270937833,5.3751620012894,5.0168178678701,5.0486706797296,1758.08654655118,0.0,1.0
2014-07-28,6.97,6.97,6.97,6.97,200,5.55035246651661,5.55035246651661,5.55035246651661,5.55035246651661,251.155220935883,0.0,1.0
2014-07-29,6.45,6.9699,6.33,6.69,2600,5.1362659123432,5.55027283448696,5.04070747676472,5.32738278350016,3265.01787216648,0.0,1.0
2014-07-30,6.61,6.61,6.61,6.61,100,5.26367715978117,5.26367715978117,5.26367715978117,5.26367715978117,125.577610467941,0.0,1.0
2014-07-31,6.89,6.97,6.34,6.97,2300,5.48664684279762,5.55035246651661,5.0486706797296,5.55035246651661,2888.28504076265,0.0,1.0
2014-08-01,6.74,6.8,6.31,6.8,3300,5.36719879832452,5.41497801611376,5.02478107083498,5.41497801611376,4144.06114544207,0.0,1.0
2014-08-04,6.55,6.73,6.35,6.35,24400,5.21589794199193,5.35923559535965,5.05663388269447,5.05663388269447,30640.9369541777,0.0,1.0
2014-08-05,6.5,6.6,6.36,6.36,4800,5.17608192716757,5.2557139568163,5.06459708565934,5.06459708565934,6027.72530246118,0.0,1.0
2014-08-06,6.37,6.5,6.3601,6.5,6400,5.07256028862422,5.17608192716757,5.06467671768899,5.17608192716757,8036.96706994824,0.0,1.0
2014-08-07,6.37,6.55,6.35,6.38,5200,5.07256028862422,5.21589794199193,5.05663388269447,5.08052349158909,6530.03574433295,0.0,1.0
2014-08-08,6.73,6.73,6.4534,6.69,800,5.35923559535965,5.35923559535965,5.13897340135126,5.32738278350016,1004.62088374353,0.0,1.0
2014-08-11,6.555,6.58,6.45,6.47,3200,5.21987954347437,5.23978755088655,5.1362659123432,5.15219231827295,4018.48353497412,0.0,1.0
2014-08-12,6.56,6.56,6.56,6.56,0,5.22386114495681,5.22386114495681,5.22386114495681,5.22386114495681,0,0.0,1.0
2014-08-13,6.43,6.5,6.4,6.4,3800,5.12033950641346,5.17608192716757,5.09644989751884,5.09644989751884,4771.94919778177,0.0,1.0
2014-08-14,6.431,6.57,6.431,6.525,1200,5.12113582670994,5.23182434792168,5.12113582670994,5.19598993457975,1506.9313256153,0.0,1.0
2014-08-15,6.5,6.5,6.43,6.4351,4100,5.17608192716757,5.17608192716757,5.12033950641346,5.12440073992554,5148.68202918559,0.0,1.0
2014-08-18,6.51,6.67,6.51,6.67,200,5.18404513013244,5.31145637757041,5.18404513013244,5.31145637757041,251.155220935883,0.0,1.0
2014-08-19,6.51,6.51,6.51,6.51,0,5.18404513013244,5.18404513013244,5.18404513013244,5.18404513013244,0,0.0,1.0
2014-08-20,6.69,6.69,6.4327,6.4327,400,5.32738278350016,5.32738278350016,5.12248957121397,5.12248957121397,502.310441871765,0.0,1.0
2014-08-21,6.69,6.69,6.69,6.69,400,5.32738278350016,5.32738278350016,5.32738278350016,5.32738278350016,502.310441871765,0.0,1.0
2014-08-22,6.56,6.62,6.48,6.49,1400,5.22386114495681,5.27164036274605,5.16015552123782,5.1681187242027,1758.08654655118,0.0,1.0
2014-08-25,6.56,6.56,6.56,6.56,0,5.22386114495681,5.22386114495681,5.22386114495681,5.22386114495681,0,0.0,1.0
2014-08-26,6.56,6.56,6.56,6.56,0,5.22386114495681,5.22386114495681,5.22386114495681,5.22386114495681,0,0.0,1.0
2014-08-27,6.56,6.56,6.56,6.56,0,5.22386114495681,5.22386114495681,5.22386114495681,5.22386114495681,0,0.0,1.0
2014-08-28,6.5,6.5,6.5,6.5,100,5.17608192716757,5.17608192716757,5.17608192716757,5.17608192716757,125.577610467941,0.0,1.0
2014-08-29,6.5,6.5,6.5,6.5,1500,5.17608192716757,5.17608192716757,5.17608192716757,5.17608192716757,1883.66415701912,0.0,1.0
2014-09-02,6.555,6.555,6.5,6.5,4100,5.21987954347437,5.21987954347437,5.17608192716757,5.17608192716757,5148.6820291856,0.0,1.0
2014-09-03,6.555,6.555,6.555,6.555,78,5.21987954347437,5.21987954347437,5.21987954347437,5.21987954347437,97.9505361649943,0.0,1.0
2014-09-04,6.58,6.7,6.35,6.7,21300,5.23978755088655,5.33534598646503,5.05663388269447,5.33534598646503,26748.0310296715,0.0,1.0
2014-09-05,6.6301,6.6301,6.6301,6.6301,400,5.27968319774057,5.27968319774057,5.27968319774057,5.27968319774057,502.310441871765,0.0,1.0
2014-09-08,6.5,6.5,6.26,6.26,3100,5.17608192716757,5.17608192716757,4.98496505601061,4.98496505601061,3892.90592450618,0.0,1.0
2014-09-09,6.54,6.54,6.52,6.52,1300,5.20793473902706,5.20793473902706,5.19200833309731,5.19200833309731,1632.50893608324,0.0,1.0
2014-09-10,6.54,6.54,6.54,6.54,0,5.20793473902706,5.20793473902706,5.20793473902706,5.20793473902706,0,0.0,1.0
2014-09-11,6.57,6.62,6.5,6.5,2700,5.23182434792168,5.27164036274605,5.17608192716757,5.17608192716757,3390.59548263442,0.0,1.0
2014-09-12,6.57,6.57,6.57,6.57,3,5.23182434792168,5.23182434792168,5.23182434792168,5.23182434792168,3.76732831403824,0.0,1.0
2014-09-15,6.6,6.6,6.6,6.6,100,5.2557139568163,5.2557139568163,5.2557139568163,5.2557139568163,125.577610467941,0.0,1.0
2014-09-16,6.7399,6.7399,6.7399,6.7399,200,5.36711916629488,5.36711916629488,5.36711916629488,5.36711916629488,251.155220935882,0.0,1.0
2014-09-17,6.55,6.55,6.5,6.52,105,5.21589794199193,5.21589794199193,5.17608192716757,5.19200833309731,131.856490991339,0.0,1.0
2014-09-18,6.5,6.52,6.5,6.5,1100,5.17608192716757,5.19200833309731,5.17608192716757,5.17608192716757,1381.35371514735,0.0,1.0
2014-09-19,6.65,6.65,6.65,6.65,200,5.29552997164067,5.29552997164067,5.29552997164067,5.29552997164067,251.155220935882,0.0,1.0
2014-09-22,6.66,6.69,6.3075,6.69,900,5.30349317460554,5.32738278350016,5.02279027009376,5.32738278350016,1130.19849421147,0.0,1.0
2014-09-23,6.66,6.66,6.27,6.29,1000,5.30349317460554,5.30349317460554,4.99292825897548,5.00885466490523,1255.77610467941,0.0,1.0
2014-09-24,6.7,6.7,6.51,6.56,7132,5.33534598646503,5.33534598646503,5.18404513013244,5.22386114495681,8956.19517857358,0.0,1.0
2014-09-25,6.7,6.7,6.7,6.7,0,5.33534598646503,5.33534598646503,5.33534598646503,5.33534598646503,0,0.0,1.0
2014-09-26,6.7,6.7,6.7,6.7,0,5.33534598646503,5.33534598646503,5.33534598646503,5.33534598646503,0,0.0,1.0
2014-09-29,6.7,6.7,6.7,6.7,1400,5.33534598646503,5.33534598646503,5.33534598646503,5.33534598646503,1758.08654655118,0.0,1.0
2014-09-30,6.7,6.7,6.7,6.7,0,5.33534598646503,5.33534598646503,5.33534598646503,5.33534598646503,0,0.0,1.0
2014-10-01,7.0999,7.1,6.7,6.7,19721,5.65379447303031,5.65387410505996,5.33534598646503,5.33534598646503,24765.1605603827,0.0,1.0
2014-10-02,6.84,6.9,6.84,6.9,192,5.44683082797326,5.4946100457625,5.44683082797326,5.4946100457625,241.109012098447,0.0,1.0
2014-10-03,7.07,7.07,7.07,7.07,100,5.62998449616534,5.62998449616534,5.62998449616534,5.62998449616534,125.577610467941,0.0,1.0
2014-10-06,6.7,6.75,6.7,6.7001,1014,5.33534598646503,5.3751620012894,5.33534598646503,5.33542561849468,1273.35697014493,0.0,1.0
2014-10-07,6.97,7.1,6.7,6.7,1857,5.55035246651661,5.65387410505996,5.33534598646503,5.33534598646503,2331.97622638967,0.0,1.0
2014-10-08,6.91,6.9912,6.54,6.54,1144,5.50257324872737,5.56723445680214,5.20793473902706,5.20793473902706,1436.60786375325,0.0,1.0
2014-10-09,6.91,6.91,6.91,6.91,104,5.50257324872737,5.50257324872737,5.50257324872737,5.50257324872737,130.600714886659,0.0,1.0
2014-10-10,6.91,6.91,6.91,6.91,0,5.50257324872737,5.50257324872737,5.50257324872737,5.50257324872737,0,0.0,1.0
2014-10-13,6.59,6.74,6.58,6.58,1248,5.24775075385143,5.36719879832452,5.23978755088655,5.23978755088655,1567.20857863991,0.0,1.0
2014-10-14,6.55,6.58,6.51,6.51,2029,5.21589794199193,5.23978755088655,5.18404513013244,5.18404513013244,2547.96971639453,0.0,1.0
2014-10-15,6.73,6.73,6.4,6.4,1882,5.35923559535965,5.35923559535965,5.09644989751884,5.09644989751884,2363.37062900666,0.0,1.0
2014-10-16,6.6,6.73,6.6,6.6001,1798,5.2557139568163,5.35923559535965,5.2557139568163,5.25579358884595,2257.88543621359,0.0,1.0
2014-10-17,6.71,6.73,6.4,6.4,1004,5.34330918942991,5.35923559535965,5.09644989751884,5.09644989751884,1260.79920909813,0.0,1.0
2014-10-20,6.72,6.74,6.4,6.4,488,5.35127239239478,5.36719879832452,5.09644989751884,5.09644989751884,612.818739083554,0.0,1.0
2014-10-21,6.62,6.75,6.62,6.68,540,5.27164036274605,5.3751620012894,5.27164036274605,5.31941958053529,678.119096526883,0.0,1.0
2014-10-22,6.64,6.64,6.64,6.64,166,5.28756676867579,5.28756676867579,5.28756676867579,5.28756676867579,208.458833376783,0.0,1.0
2014-10-23,6.8101,6.8101,6.8101,6.8101,306,5.42302085110829,5.42302085110829,5.42302085110829,5.42302085110829,384.2674880319,0.0,1.0
2014-10-24,6.81,6.81,6.81,6.81,153,5.42294121907864,5.42294121907864,5.42294121907864,5.42294121907864,192.13374401595,0.0,1.0
2014-10-27,6.8,6.93,6.8,6.93,684,5.41497801611376,5.51849965465711,5.41497801611376,5.51849965465711,858.950855600719,0.0,1.0
2014-10-28,6.975,7.156,6.8,6.8,10859,5.55433406799904,5.69846804166325,5.41497801611376,5.41497801611376,13636.4727207138,0.0,1.0
2014-10-29,6.865,6.9,6.8,6.9,2350,5.46673883538544,5.4946100457625,5.41497801611376,5.4946100457625,2951.07384599662,0.0,1.0
2014-10-30,6.81,6.9,6.8,6.8,1838,5.42294121907864,5.4946100457625,5.41497801611376,5.41497801611376,2308.11648040076,0.0,1.0
2014-10-31,6.9001,6.9001,6.8,6.8,7514,5.49468967779214,5.49468967779214,5.41497801611376,5.41497801611376,9435.90165056112,0.0,1.0
2014-11-03,6.95,7.0,6.95,7.0,469,5.53442606058686,5.57424207541123,5.53442606058686,5.57424207541123,588.958993094645,0.0,1.0
2014-11-04,7.1,7.1,6.99,7.0,2925,5.65387410505996,5.65387410505996,5.56627887244635,5.57424207541123,3673.14510618728,0.0,1.0
2014-11-05,7.099,7.099,7.0683,7.0683,928,5.65307778476347,5.65307778476347,5.62863075166131,5.62863075166131,1165.3602251425,0.0,1.0
2014-11-06,6.9001,6.91,6.61,6.61,428,5.49468967779214,5.50257324872737,5.26367715978117,5.26367715978117,537.472172802789,0.0,1.0
2014-11-07,6.9,6.9,6.9,6.9,1113,5.4946100457625,5.4946100457625,5.4946100457625,5.4946100457625,1397.67880450819,0.0,1.0
2014-11-10,6.9,6.9,6.9,6.9,0,5.4946100457625,5.4946100457625,5.4946100457625,5.4946100457625,0,0.0,1.0
2014-11-11,6.65,6.92,6.65,6.9001,6174,5.29552997164067,5.51053645169224,5.29552997164067,5.49468967779214,7753.16167029069,0.0,1.0
2014-11-12,6.8,6.92,6.5875,6.751,3200,5.41497801611376,5.51053645169224,5.24575995311021,5.37595832158589,4018.48353497413,0.0,1.0
2014-11-13,6.78,7.06,6.78,7.06,428,5.39905161018402,5.62202129320047,5.39905161018402,5.62202129320047,537.472172802789,0.0,1.0
2014-11-14,6.9,6.98,6.75,6.75,5797,5.4946100457625,5.55831566948148,5.3751620012894,5.3751620012894,7279.73407882655,0.0,1.0
2014-11-17,7.03,7.1,6.99,6.99,9732,5.59813168430585,5.65387410505996,5.56627887244635,5.56627887244635,12221.21305074,0.0,1.0
2014-11-18,7.0301,7.0301,7.03,7.03,452,5.5982113163355,5.5982113163355,5.59813168430585,5.59813168430585,567.610799315094,0.0,1.0
2014-11-19,7.0301,7.0301,7.0301,7.0301,79,5.5982113163355,5.5982113163355,5.5982113163355,5.5982113163355,99.2063122696736,0.0,1.0
2014-11-20,7.0846,7.0846,7.0846,7.0846,879,5.64161077249405,5.64161077249405,5.64161077249405,5.64161077249405,1103.82719601321,0.0,1.0
2014-11-21,7.1,7.1,7.03,7.03,3321,5.65387410505996,5.65387410505996,5.59813168430585,5.59813168430585,4170.43244364033,0.0,1.0
2014-11-24,7.2495,7.3,7.18,7.19,11278,5.77292398938481,5.81313816435742,5.71757972877894,5.72554293174382,14162.6429085744,0.0,1.0
2014-11-25,7.28,8.0,7.2,7.2,14935,5.79721175842768,6.37056237189855,5.73350613470869,5.73350613470869,18755.016123387,0.0,1.0
2014-11-26,7.5,7.96,7.25,7.96,2605,5.97240222365489,6.33870956003905,5.77332214953306,6.33870956003905,3271.29675268987,0.0,1.0
2014-11-28,7.54,7.83,7.54,7.83,325,6.00425503551438,6.2351879214957,6.00425503551438,6.2351879214957,408.127234020809,0.0,1.0
2014-12-01,7.25,7.849,7.2,7.25,3538,5.77332214953306,6.25031800712896,5.73350613470869,5.77332214953306,4442.93585835576,0.0,1.0
2014-12-02,7.53,7.53,7.27,7.27,679,5.99629183254951,5.99629183254951,5.7892485554628,5.7892485554628,852.671975077321,0.0,1.0
2014-12-03,7.29,7.31,7.2,7.3,1115,5.80517496139255,5.8211013673223,5.73350613470869,5.81313816435742,1400.19035671755,0.0,1.0
2014-12-04,7.332,7.529,7.2,7.2,6206,5.83862041384502,5.99549551225302,5.73350613470869,5.73350613470869,7793.34650564043,0.0,1.0
2014-12-05,7.49,7.83,7.49,7.83,563,5.96443902069001,6.2351879214957,5.96443902069001,6.2351879214957,707.00194693451,0.0,1.0
2014-12-08,7.7,7.7,7.68,7.68,1266,6.13166628295235,6.13166628295235,6.1157398770226,6.1157398770226,1589.81254852414,0.0,1.0
2014-12-09,7.6199,7.7,7.6,7.7,5461,6.06788102720372,6.13166628295235,6.05203425330362,6.13166628295235,6857.79330765427,0.0,1.0
2014-12-10,7.6199,7.6199,7.6199,7.6199,261,6.06788102720372,6.06788102720372,6.06788102720372,6.06788102720372,327.757563321327,0.0,1.0
2014-12-11,7.7,7.7,7.49,7.5,5425,6.13166628295235,6.13166628295235,5.96443902069001,5.97240222365489,6812.58536788582,0.0,1.0
2014-12-12,7.49,7.7,7.49,7.57,5316,5.96443902069001,6.13166628295235,5.96443902069001,6.028144644409,6675.70577247577,0.0,1.0
2014-12-15,7.28,7.61,7.25,7.61,2601,5.79721175842768,6.05999745626849,5.77332214953306,6.05999745626849,3266.27364827115,0.0,1.0
2014-12-16,7.52,7.52,7.5,7.5,1126,5.98832862958463,5.98832862958463,5.97240222365489,5.97240222365489,1414.00389386902,0.0,1.0
2014-12-17,7.5,7.5,7.45,7.45,899,5.97240222365489,5.97240222365489,5.93258620883052,5.93258620883052,1128.94271810679,0.0,1.0
2014-12-18,7.5,7.5,7.5,7.5,1,5.97240222365489,5.97240222365489,5.97240222365489,5.97240222365489,1.25577610467941,0.0,1.0
2014-12-19,7.4,7.667,7.38,7.667,639,5.89277019400615,6.10538771316827,5.87684378807641,6.10538771316827,802.440930890146,0.0,1.0
2014-12-22,7.36,7.6094,7.36,7.6094,898,5.86091738214666,6.0595196640906,5.86091738214666,6.0595196640906,1127.68694200211,0.0,1.0
2014-12-23,7.41,7.41,7.41,7.41,238,5.90073339697103,5.90073339697103,5.90073339697103,5.90073339697103,298.8747129137,0.0,1.0
2014-12-24,7.42,7.5,7.35,7.41,8913,5.9086965999359,5.97240222365489,5.85295417918179,5.90073339697103,11192.7324210076,0.0,1.0
2014-12-26,7.57,7.57,7.57,7.57,100,6.028144644409,6.028144644409,6.028144644409,6.028144644409,125.577610467941,0.0,1.0
2014-12-29,7.63,7.63,7.63,7.63,161,6.07592386219824,6.07592386219824,6.07592386219824,6.07592386219824,202.179952853385,0.0,1.0
2014-12-30,7.65,7.76,7.53,7.6,6249,6.09185026812798,6.17944550074159,5.99629183254951,6.05203425330362,7847.34487814166,0.0,1.0
2014-12-31,7.88,7.88,7.66,7.66,1857,6.27500393632007,6.27500393632007,6.09981347109286,6.09981347109286,2331.97622638967,0.0,1.0
2015-01-02,7.88,7.88,7.88,7.88,0,6.27500393632007,6.27500393632007,6.27500393632007,6.27500393632007,0,0.0,1.0
2015-01-05,7.7883,7.7883,7.6407,7.65,2791,6.20198136513218,6.20198136513218,6.08444448937065,6.09185026812798,3504.87110816024,0.0,1.0
2015-01-06,7.67,7.8,7.6001,7.72,7198,6.10777667405773,6.21129831260108,6.05211388533327,6.1475926888821,9039.07640148242,0.0,1.0
2015-01-07,7.72,7.78,7.53,7.53,5512,6.1475926888821,6.19537190667134,5.99629183254951,5.99629183254951,6921.83788899292,0.0,1.0
2015-01-08,7.78,7.79,7.75,7.75,1000,6.19537190667134,6.20333510963621,6.17148229777672,6.17148229777672,1255.77610467941,0.0,1.0
2015-01-09,7.61,7.61,7.61,7.61,163,6.05999745626849,6.05999745626849,6.05999745626849,6.05999745626849,204.691505062744,0.0,1.0
2015-01-12,7.44,7.92,7.44,7.77,11678,5.92462300586565,6.30685674817956,5.92462300586565,6.18740870370646,14664.9533504462,0.0,1.0
2015-01-13,7.5,7.79,7.44,7.44,1200,5.97240222365489,6.20333510963621,5.92462300586565,5.92462300586565,1506.9313256153,0.0,1.0
2015-01-14,7.74,7.74,7.5,7.57,856,6.16351909481184,6.16351909481184,5.97240222365489,6.028144644409,1074.94434560558,0.0,1.0
2015-01-15,7.55,7.6,7.53,7.6,700,6.01221823847925,6.05203425330362,5.99629183254951,6.05203425330362,879.04327327559,0.0,1.0
2015-01-16,7.55,7.75,7.5,7.55,7350,6.01221823847925,6.17148229777672,5.97240222365489,6.01221823847925,9229.95436939369,0.0,1.0
2015-01-20,7.83,7.83,7.6,7.6,1014,6.2351879214957,6.2351879214957,6.05203425330362,6.05203425330362,1273.35697014493,0.0,1.0
2015-01-21,7.83,7.83,7.83,7.83,0,6.2351879214957,6.2351879214957,6.2351879214957,6.2351879214957,0,0.0,1.0
2015-01-22,7.5,7.58,7.32,7.58,10051,5.97240222365489,6.03610784737387,5.82906457028717,6.03610784737387,12621.8056281328,0.0,1.0
2015-01-23,7.6,7.6,7.5,7.5,1675,6.05203425330362,6.05203425330362,5.97240222365489,5.97240222365489,2103.42497533802,0.0,1.0
2015-01-26,7.45,7.81,7.31,7.81,18190,5.93258620883052,6.21926151556595,5.8211013673223,6.21926151556595,22842.5673441185,0.0,1.0
2015-01-27,7.68,7.68,7.37,7.37,700,6.1157398770226,6.1157398770226,5.86888058511154,5.86888058511154,879.04327327559,0.0,1.0
2015-01-28,7.37,7.5,7.37,7.41,1700,5.86888058511154,5.97240222365489,5.86888058511154,5.90073339697103,2134.819377955,0.0,1.0
2015-01-29,7.5,7.5,7.35,7.35,2100,5.97240222365489,5.97240222365489,5.85295417918179,5.85295417918179,2637.12981982677,0.0,1.0
2015-01-30,7.46,7.46,7.46,7.46,100,5.94054941179539,5.94054941179539,5.94054941179539,5.94054941179539,125.577610467941,0.0,1.0
2015-02-02,7.4,7.46,7.4,7.46,11368,5.89277019400615,5.94054941179539,5.89277019400615,5.94054941179539,14275.6627579956,0.0,1.0
2015-02-03,7.446,7.446,7.4,7.4,2436,5.92940092764457,5.92940092764457,5.89277019400615,5.89277019400615,3059.07059099905,0.0,1.0
2015-02-04,7.446,7.446,7.446,7.446,0,5.92940092764457,5.92940092764457,5.92940092764457,5.92940092764457,0,0.0,1.0
2015-02-05,7.5,7.67,7.5,7.5,1400,5.97240222365489,6.10777667405773,5.97240222365489,5.97240222365489,1758.08654655118,0.0,1.0
2015-02-06,7.45,7.45,7.45,7.45,500,5.93258620883052,5.93258620883052,5.93258620883052,5.93258620883052,627.888052339707,0.0,1.0
2015-02-09,7.4,7.4,7.4,7.4,454,5.89277019400615,5.89277019400615,5.89277019400615,5.89277019400615,570.122351524454,0.0,1.0
2015-02-10,7.46,7.51,7.4201,7.43,6971,5.94054941179539,5.98036542661976,5.90877623196555,5.91665980290077,8754.0152257202,0.0,1.0
2015-02-11,7.46,7.46,7.46,7.46,75,5.94054941179539,5.94054941179539,5.94054941179539,5.94054941179539,94.1832078509561,0.0,1.0
2015-02-12,7.46,7.46,7.46,7.46,32,5.94054941179539,5.94054941179539,5.94054941179539,5.94054941179539,40.1848353497413,0.0,1.0
2015-02-13,7.69,7.69,7.58,7.58,3150,6.12370307998748,6.12370307998748,6.03610784737387,6.03610784737387,3955.69472974015,0.0,1.0
2015-02-17,7.7,7.7,7.68,7.68,3687,6.13166628295235,6.13166628295235,6.1157398770226,6.1157398770226,4630.046497953,0.0,1.0
2015-02-18,7.6,7.75,7.6,7.75,15460,6.05203425330362,6.17148229777672,6.05203425330362,6.17148229777672,19414.2985783437,0.0,1.0
2015-02-19,7.77,7.88,7.35,7.65,21214,6.18740870370646,6.27500393632007,5.85295417918179,6.09185026812798,26640.0342846691,0.0,1.0
2015-02-20,7.9399,7.99,7.86,7.86,8272,6.32270352207966,6.36259916893367,6.25907753039032,6.25907753039032,10387.7799379081,0.0,1.0
2015-02-23,7.64,7.64,7.64,7.64,31,6.08388706516311,6.08388706516311,6.08388706516311,6.08388706516311,38.9290592450618,0.0,1.0
2015-02-24,7.88,7.88,7.77,7.77,7,6.27500393632007,6.27500393632007,6.18740870370646,6.18740870370646,8.79043273275589,0.0,1.0
2015-02-25,7.99,8.0701,7.899,7.9,8860,6.36259916893367,6.42638442468231,6.29013402195333,6.29093034224981,11126.1762874596,0.0,1.0
2015-02-26,7.9,7.99,7.9,7.99,900,6.29093034224981,6.36259916893367,6.29093034224981,6.36259916893367,1130.19849421147,0.0,1.0
2015-02-27,7.9,7.9,7.9,7.9,0,6.29093034224981,6.29093034224981,6.29093034224981,6.29093034224981,0,0.0,1.0
2015-03-02,8.158,8.158,7.93,7.93,14698,6.49638097874354,6.49638097874354,6.31481995114443,6.31481995114443,18457.397186578,0.0,1.0
2015-03-03,8.158,8.158,8.158,8.158,0,6.49638097874354,6.49638097874354,6.49638097874354,6.49638097874354,0,0.0,1.0
2015-03-04,8.15,8.2,8.13,8.18,11875,6.49001041637164,6.52982643119601,6.4740840104419,6.51390002526626,14912.341243068,0.0,1.0
2015-03-05,8.13,8.15,8.0,8.15,4748,6.4740840104419,6.49001041637164,6.37056237189855,6.49001041637164,5962.42494501785,0.0,1.0
2015-03-06,8.38,8.38,8.125,8.14,21574,6.67316408456373,6.67316408456373,6.47010240895946,6.48204721340677,27092.1136823537,0.0,1.0
2015-03-09,8.2,8.2,8.2,8.2,117,6.52982643119601,6.52982643119601,6.52982643119601,6.52982643119601,146.925804247491,0.0,1.0
2015-03-10,8.101,8.19,8.1,8.1,1437,6.45099072184377,6.52186322823114,6.45019440154728,6.45019440154728,1804.55026242432,0.0,1.0
2015-03-11,8.12,8.25,8.0,8.03,1326,6.46612080747702,6.56964244602038,6.37056237189855,6.39445198079317,1665.1591148049,0.0,1.0
2015-03-12,8.19,8.19,8.05,8.07,3775,6.52186322823114,6.52186322823114,6.41037838672291,6.42630479265266,4740.55479516478,0.0,1.0
2015-03-13,8.23,8.23,8.0,8.0001,2325,6.55371604009063,6.55371604009063,6.37056237189855,6.37064200392819,2919.67944337964,0.0,1.0
2015-03-16,8.1,8.22,8.05,8.06,5277,6.45019440154728,6.54575283712576,6.41037838672291,6.41834158968779,6626.73050439326,0.0,1.0
2015-03-17,8.25,8.29,8.12,8.12,4325,6.56964244602038,6.60149525787987,6.46612080747702,6.46612080747702,5431.23165273846,0.0,1.0
2015-03-18,8.2,8.2,8.2,8.2,474,6.52982643119601,6.52982643119601,6.52982643119601,6.52982643119601,595.237873618042,0.0,1.0
2015-03-19,8.12,8.2,8.1,8.1,2545,6.46612080747702,6.52982643119601,6.45019440154728,6.45019440154728,3195.95018640911,0.0,1.0
2015-03-20,8.01,8.2,8.01,8.1,26782,6.37852557486342,6.52982643119601,6.37852557486342,6.45019440154728,33632.195635524,0.0,1.0
2015-03-23,8.1,8.24,8.0,8.0,8864,6.45019440154728,6.5616792430555,6.37056237189855,6.37056237189855,11131.1993918783,0.0,1.0
2015-03-24,8.0,8.02,8.0,8.02,1016,6.37056237189855,6.38648877782829,6.37056237189855,6.38648877782829,1275.86852235428,0.0,1.0
2015-03-25,8.22,8.24,8.0,8.0,550,6.54575283712576,6.5616792430555,6.37056237189855,6.37056237189855,690.676857573677,0.0,1.0
2015-03-26,8.1,8.101,8.05,8.1,10819,6.45019440154728,6.45099072184377,6.41037838672291,6.45019440154728,13586.2416765266,0.0,1.0
2015-03-27,8.15,8.15,8.0,8.0,2474,6.49001041637164,6.49001041637164,6.37056237189855,6.37056237189855,3106.79008297687,0.0,1.0
2015-03-30,8.06,8.25,8.05,8.07,4965,6.41834158968779,6.56964244602038,6.41037838672291,6.42630479265266,6234.92835973328,0.0,1.0
2015-03-31,8.1,8.25,8.1,8.1,1252,6.45019440154728,6.56964244602038,6.45019440154728,6.45019440154728,1572.23168305862,0.0,1.0
2015-04-01,8.1,8.25,8.06,8.11,11087,6.45019440154728,6.56964244602038,6.41834158968779,6.45815760451215,13922.7896725807,0.0,1.0
2015-04-02,8.1,8.23,8.1,8.11,1216,6.45019440154728,6.55371604009063,6.45019440154728,6.45815760451215,1527.02374329017,0.0,1.0
2015-04-06,8.06,8.15,8.06,8.1,867,6.41834158968779,6.49001041637164,6.41834158968779,6.45019440154728,1088.75788275705,0.0,1.0
2015-04-07,8.15,8.15,8.099,8.099,4010,6.49001041637164,6.49001041637164,6.44939808125079,6.44939808125079,5035.66217976445,0.0,1.0
2015-04-08,8.15,8.25,8.13,8.13,9401,6.49001041637164,6.56964244602038,6.4740840104419,6.4740840104419,11805.5511600912,0.0,1.0
2015-04-09,8.3,8.3,8.19,8.19,4662,6.60945846084474,6.60945846084474,6.52186322823114,6.52186322823114,5854.42820001543,0.0,1.0
2015-04-10,8.29,8.3,8.25,8.3,2100,6.60149525787987,6.60945846084474,6.56964244602038,6.60945846084474,2637.12981982677,0.0,1.0
2015-04-13,8.16,8.38,8.16,8.38,2480,6.49797361933652,6.67316408456373,6.49797361933652,6.67316408456373,3114.32473960494,0.0,1.0
2015-04-14,8.24,8.25,8.2,8.249,800,6.5616792430555,6.56964244602038,6.52982643119601,6.56884612572389,1004.62088374353,0.0,1.0
2015-04-15,8.46,8.51,8.24,8.25,2085,6.73686970828271,6.77668572310708,6.5616792430555,6.56964244602038,2618.29317825658,0.0,1.0
2015-04-16,8.19,8.35,8.19,8.35,945,6.52186322823114,6.64927447566911,6.52186322823114,6.64927447566911,1186.70841892204,0.0,1.0
2015-04-17,8.19,8.19,8.19,8.19,0,6.52186322823114,6.52186322823114,6.52186322823114,6.52186322823114,0,0.0,1.0
2015-04-20,8.26,8.34,8.25,8.34,527,6.57760564898525,6.64131127270423,6.56964244602038,6.64131127270423,661.794007166051,0.0,1.0
2015-04-21,8.25,8.25,8.25,8.25,1806,6.56964244602038,6.56964244602038,6.56964244602038,6.56964244602038,2267.93164505102,0.0,1.0
2015-04-22,8.31,8.46,8.25,8.299,3047,6.61742166380961,6.73686970828271,6.56964244602038,6.60866214054825,3826.34979095818,0.0,1.0
2015-04-23,8.28,8.28,8.27,8.27,409,6.59353205491499,6.59353205491499,6.58556885195012,6.58556885195012,513.61242681388,0.0,1.0
2015-04-24,8.53,8.53,8.25,8.399,6744,6.79261212903682,6.79261212903682,6.56964244602038,6.68829417019699,8468.95404995797,0.0,1.0
2015-04-27,8.265,8.39,8.2601,8.29,5556,6.58158725046769,6.6811272875286,6.5776852810149,6.60149525787987,6977.09203759882,0.0,1.0
2015-04-28,8.21,8.27,8.21,8.27,6200,6.53778963416088,6.58556885195012,6.53778963416088,6.58556885195012,7785.81184901237,0.0,1.0
2015-04-29,8.39,8.4199,8.31,8.4199,8711,6.6811272875286,6.70493726439357,6.61742166380961,6.70493726439357,10939.0656478624,0.0,1.0
2015-04-30,8.37,8.39,8.3,8.32,2600,6.66520088159885,6.6811272875286,6.60945846084474,6.62538486677449,3265.01787216648,0.0,1.0
2015-05-01,8.3001,8.38,8.3,8.3,12827,6.60953809287439,6.67316408456373,6.60945846084474,6.60945846084474,16107.8400947228,0.0,1.0
2015-05-04,8.27,8.34,8.266,8.34,3467,6.58556885195012,6.64131127270423,6.58238357076417,6.64131127270423,4353.77575492353,0.0,1.0
2015-05-05,8.26,8.33,8.23,8.23,2300,6.57760564898525,6.63334806973936,6.55371604009063,6.55371604009063,2888.28504076265,0.0,1.0
2015-05-06,8.26,8.26,8.26,8.26,113,6.57760564898525,6.57760564898525,6.57760564898525,6.57760564898525,141.902699828774,0.0,1.0
2015-05-07,8.25,8.34,8.25,8.26,4657,6.56964244602038,6.64131127270423,6.56964244602038,6.57760564898525,5848.14931949202,0.0,1.0
2015-05-08,8.3399,8.34,8.3399,8.3399,1047,6.64123164067458,6.64131127270423,6.64123164067458,6.64123164067458,1314.79758159935,0.0,1.0
2015-05-11,8.3,8.3,8.2897,8.3,3778,6.60945846084474,6.60945846084474,6.60125636179092,6.60945846084474,4744.32212347882,0.0,1.0
2015-05-12,8.3399,8.3399,8.26,8.26,1026,6.64123164067458,6.64123164067458,6.57760564898525,6.57760564898525,1288.42628340108,0.0,1.0
2015-05-13,8.28,8.3501,8.28,8.34,12102,6.59353205491499,6.64935410769876,6.59353205491499,6.64131127270423,15197.4024188303,0.0,1.0
2015-05-14,8.26,8.37,8.26,8.28,1213,6.57760564898525,6.66520088159885,6.57760564898525,6.59353205491499,1523.25641497613,0.0,1.0
2015-05-15,8.38,8.38,8.25,8.25,10127,6.67316408456373,6.67316408456373,6.56964244602038,6.56964244602038,12717.2446120884,0.0,1.0
2015-05-18,8.26,8.38,8.26,8.38,1979,6.57760564898525,6.67316408456373,6.57760564898525,6.67316408456373,2485.18091116056,0.0,1.0
2015-05-19,8.35,8.5,8.35,8.38,6773,6.64927447566911,6.76872252014221,6.64927447566911,6.67316408456373,8505.37155699366,0.0,1.0
2015-05-20,8.45,8.45,8.35,8.45,1057,6.72890650531784,6.72890650531784,6.64927447566911,6.72890650531784,1327.35534264614,0.0,1.0
2015-05-21,8.45,8.45,8.35,8.4,1391,6.72890650531784,6.72890650531784,6.64927447566911,6.68909049049347,1746.78456160906,0.0,1.0
2015-05-22,8.45,8.45,8.4,8.45,463,6.72890650531784,6.72890650531784,6.68909049049347,6.72890650531784,581.424336466568,0.0,1.0
2015-05-26,8.19,8.37,8.19,8.37,1170,6.52186322823114,6.66520088159885,6.52186322823114,6.66520088159885,1469.25804247491,0.0,1.0
2015-05-27,8.21,8.37,8.17,8.21,1746,6.53778963416088,6.66520088159885,6.50593682230139,6.53778963416088,2192.58507877026,0.0,1.0
2015-05-28,8.47,8.47,8.3,8.3,1399,6.74483291124759,6.74483291124759,6.60945846084474,6.60945846084474,1756.8307704465,0.0,1.0
2015-05-29,8.47,8.47,8.47,8.47,82,6.74483291124759,6.74483291124759,6.74483291124759,6.74483291124759,102.973640583712,0.0,1.0
2015-06-01,8.4,8.45,8.4,8.43,2469,6.68909049049347,6.72890650531784,6.68909049049347,6.71298009938809,3100.51120245347,0.0,1.0
2015-06-02,8.44,8.45,8.36,8.45,700,6.72094330235296,6.72890650531784,6.65723767863398,6.72890650531784,879.04327327559,0.0,1.0
2015-06-03,8.44,8.44,8.44,8.44,77,6.72094330235296,6.72094330235296,6.72094330235296,6.72094330235296,96.6947600603149,0.0,1.0
2015-06-04,8.38,8.39,8.36,8.3601,3423,6.67316408456373,6.6811272875286,6.65723767863398,6.65731731066363,4298.52160631763,0.0,1.0
2015-06-05,8.38,8.38,8.38,8.38,0,6.67316408456373,6.67316408456373,6.67316408456373,6.67316408456373,0,0.0,1.0
2015-06-08,8.43,8.5,8.43,8.45,4600,6.71298009938809,6.76872252014221,6.71298009938809,6.72890650531784,5776.5700815253,0.0,1.0
2015-06-09,8.41,8.5554,8.41,8.5,2407,6.69705369345835,6.8128386645676,6.69705369345835,6.76872252014221,3022.65308396335,0.0,1.0
2015-06-10,8.43,8.43,8.43,8.43,451,6.71298009938809,6.71298009938809,6.71298009938809,6.71298009938809,566.355023210416,0.0,1.0
2015-06-11,9.2999,9.35,8.5501,8.5501,17758,7.40569912530241,7.44559477215642,6.80861816699622,6.80861816699622,22300.072066897,0.0,1.0
2015-06-12,8.68,9.24,8.66,9.24,5615,6.91206017350992,7.35799953954282,6.89613376758018,7.35799953954282,7051.18282777491,0.0,1.0
2015-06-15,8.97,9.167,8.73,8.738,4447,7.14299305949124,7.29986815789925,6.95187618833429,6.95824675070619,5584.43633750936,0.0,1.0
2015-06-16,8.84,8.93,8.79,8.79,3648,7.03947142094789,7.11114024763175,6.99965540612353,6.99965540612353,4581.0712298705,0.0,1.0
2015-06-17,8.98,8.98,8.93,8.93,418,7.15095626245612,7.15095626245612,7.11114024763175,7.11114024763175,524.914411755995,0.0,1.0
2015-06-18,8.89,8.95,8.81,8.81,1809,7.07928743577226,7.1270666535615,7.01558181205327,7.01558181205327,2271.69897336506,0.0,1.0
2015-06-19,9.0,9.0,8.75,8.75,1413,7.16688266838586,7.16688266838586,6.96780259426403,6.96780259426403,1774.41163591201,0.0,1.0
2015-06-22,8.63,8.84,8.63,8.77,1407,6.87224415868556,7.03947142094789,6.87224415868556,6.98372900019378,1766.87697928393,0.0,1.0
2015-06-23,8.94,8.95,8.65,8.65,1861,7.11910345059662,7.1270666535615,6.8881705646153,6.8881705646153,2336.99933080839,0.0,1.0
2015-06-24,8.733,8.9499,8.71,8.9499,3719,6.95426514922375,7.12698702153185,6.93594978240454,7.12698702153185,4670.23133330274,0.0,1.0
2015-06-25,8.733,8.733,8.733,8.733,1,6.95426514922375,6.95426514922375,6.95426514922375,6.95426514922375,1.25577610467941,0.0,1.0
2015-06-26,9.0,9.0,8.56,8.56,2070,7.16688266838586,7.16688266838586,6.81650173793144,6.81650173793144,2599.45653668639,0.0,1.0
2015-06-29,8.68,8.79,8.68,8.79,17,6.91206017350992,6.99965540612353,6.91206017350992,6.99965540612353,21.34819377955,0.0,1.0
2015-06-30,9.0,9.0,9.0,9.0,84,7.16688266838586,7.16688266838586,7.16688266838586,7.16688266838586,105.485192793071,0.0,1.0
2015-07-01,9.2499,9.2499,8.81,8.96,3857,7.36588311047804,7.36588311047804,7.01558181205327,7.13502985652637,4843.5284357485,0.0,1.0
2015-07-02,9.0,9.2001,8.6606,9.01,5863,7.16688266838586,7.32622635971298,6.89661155975807,7.17484587135074,7362.6153017354,0.0,1.0
2015-07-06,9.2,9.2,8.66,9.08,742,7.32614672768333,7.32614672768333,6.89613376758018,7.23058829210485,931.785869672124,0.0,1.0
2015-07-07,8.69,8.78,8.69,8.78,2420,6.92002337647479,6.99169220315865,6.92002337647479,6.99169220315865,3038.97817332418,0.0,1.0
2015-07-08,8.65,9.09,8.61,8.611,8909,6.8881705646153,7.23855149506972,6.85631775275581,6.8571140730523,11187.7093165889,0.0,1.0
2015-07-09,8.65,8.65,8.65,8.65,67,6.8881705646153,6.8881705646153,6.8881705646153,6.8881705646153,84.1369990135207,0.0,1.0
2015-07-10,8.65,8.65,8.65,8.65,0,6.8881705646153,6.8881705646153,6.8881705646153,6.8881705646153,0,0.0,1.0
2015-07-13,8.76,9.01,8.76,8.97,987,6.97576579722891,7.17484587135074,6.97576579722891,7.14299305949124,1239.45101531858,0.0,1.0
2015-07-14,8.89,8.9,8.75,8.9,10855,7.07928743577226,7.08725063873713,6.96780259426403,7.08725063873713,13631.449616295,0.0,1.0
2015-07-15,8.9,9.0,8.9,9.0,401,7.08725063873713,7.16688266838586,7.08725063873713,7.16688266838586,503.566217976445,0.0,1.0
2015-07-16,9.02,9.04,8.99,9.04,10039,7.18280907431561,7.19873548024536,7.15891946542099,7.19873548024536,12606.7363148766,0.0,1.0
2015-07-17,9.02,9.02,9.02,9.02,0,7.18280907431561,7.18280907431561,7.18280907431561,7.18280907431561,0,0.0,1.0
2015-07-20,9.01,9.1,9.01,9.0109,1434,7.17484587135074,7.2465146980346,7.17484587135074,7.17556255961758,1800.78293411028,0.0,1.0
2015-07-21,9.01,9.181,9.01,9.01,5701,7.17484587135074,7.31101664205007,7.17484587135074,7.17484587135074,7159.17957277733,0.0,1.0
2015-07-22,9.01,9.2,9.0,9.05,2225,7.17484587135074,7.32614672768333,7.16688266838586,7.20669868321023,2794.10183291169,0.0,1.0
2015-07-23,9.02,9.1,8.8,9.0,17187,7.18280907431561,7.2465146980346,7.0076186090884,7.16688266838586,21583.0239111251,0.0,1.0
2015-07-24,9.17,9.17,8.9,8.93,813,7.30225711878871,7.30225711878871,7.08725063873713,7.11114024763175,1020.94597310436,0.0,1.0
2015-07-27,8.855,8.93,8.8,8.92,6782,7.0514162253952,7.11114024763175,7.0076186090884,7.10317704466688,8516.67354193579,0.0,1.0
2015-07-28,8.93,9.17,8.9,8.91,984,7.11114024763175,7.30225711878871,7.08725063873713,7.09521384170201,1235.68368700454,0.0,1.0
2015-07-29,8.93,8.93,8.93,8.93,0,7.11114024763175,7.11114024763175,7.11114024763175,7.11114024763175,0,0.0,1.0
2015-07-30,8.94,8.94,8.91,8.92,316,7.11910345059662,7.11910345059662,7.09521384170201,7.10317704466688,396.825249078695,0.0,1.0
2015-07-31,8.94,8.94,8.94,8.94,100,7.11910345059662,7.11910345059662,7.11910345059662,7.11910345059662,125.577610467941,0.0,1.0
2015-08-03,8.96,8.96,8.9,8.9001,3760,7.13502985652637,7.13502985652637,7.08725063873713,7.08733027076678,4721.71815359459,0.0,1.0
2015-08-04,9.02,9.1,8.95,9.0999,8518,7.18280907431561,7.2465146980346,7.1270666535615,7.24643506600495,10696.7008596592,0.0,1.0
2015-08-05,8.93,8.95,8.89,8.95,23014,7.11114024763175,7.1270666535615,7.07928743577226,7.1270666535615,28900.431273092,0.0,1.0
2015-08-06,8.9,8.91,8.9,8.91,12763,7.08725063873713,7.09521384170201,7.08725063873713,7.09521384170201,16027.4704240234,0.0,1.0
2015-08-07,8.83,8.9,8.8,8.9,9687,7.03150821798302,7.08725063873713,7.0076186090884,7.08725063873713,12164.7031260295,0.0,1.0
2015-08-10,8.82,8.83,8.8,8.83,1611,7.02354501501815,7.03150821798302,7.0076186090884,7.03150821798302,2023.05530463853,0.0,1.0
2015-08-11,8.98,8.98,8.76,8.76,906,7.15095626245612,7.15095626245612,6.97576579722891,6.97576579722891,1137.73315083955,0.0,1.0
2015-08-12,8.98,8.98,8.81,8.81,600,7.15095626245612,7.15095626245612,7.01558181205327,7.01558181205327,753.465662807648,0.0,1.0
2015-08-13,8.84,8.86,8.8101,8.86,1320,7.03947142094789,7.05539782687764,7.01566144408292,7.05539782687764,1657.62445817683,0.0,1.0
2015-08-14,9.18,9.18,8.86,8.89,401,7.31022032175358,7.31022032175358,7.05539782687764,7.07928743577226,503.566217976445,0.0,1.0
2015-08-17,8.81,8.85,8.81,8.85,200,7.01558181205327,7.04743462391277,7.01558181205327,7.04743462391277,251.155220935883,0.0,1.0
2015-08-18,8.75,8.85,8.67,8.85,8037,6.96780259426403,7.04743462391277,6.90409697054505,7.04743462391277,10092.6725533085,0.0,1.0
2015-08-19,8.75,9.14,8.75,8.75,1130,6.96780259426403,7.27836750989409,6.96780259426403,6.96780259426403,1419.02699828774,0.0,1.0
2015-08-20,8.78,9.03,8.76,8.77,1509,6.99169220315865,7.19077227728048,6.97576579722891,6.98372900019378,1894.96614196124,0.0,1.0
2015-08-21,8.75,8.76,8.75,8.76,405,6.96780259426403,6.97576579722891,6.96780259426403,6.97576579722891,508.589322395163,0.0,1.0
2015-08-24,8.76,9.11,8.75,8.75,3982,6.97576579722891,7.25447790099947,6.96780259426403,6.96780259426403,5000.50044883342,0.0,1.0
2015-08-25,8.75,8.94,8.75,8.94,1451,6.96780259426403,7.11910345059662,6.96780259426403,7.11910345059662,1822.13112788983,0.0,1.0
2015-08-26,8.77,8.77,8.77,8.77,100,6.98372900019378,6.98372900019378,6.98372900019378,6.98372900019378,125.577610467941,0.0,1.0
2015-08-27,9.03,9.03,9.0,9.0,905,7.19077227728048,7.19077227728048,7.16688266838586,7.16688266838586,1136.47737473487,0.0,1.0
2015-08-28,8.75,9.07,8.75,8.93,3203,6.96780259426403,7.22262508913998,6.96780259426403,7.11114024763175,4022.25086328816,0.0,1.0
2015-08-31,8.75,8.81,8.75,8.8001,3555,6.96780259426403,7.01558181205327,6.96780259426403,7.00769824111805,4464.28405213532,0.0,1.0
2015-09-01,8.85,8.85,8.77,8.77,460,7.04743462391277,7.04743462391277,6.98372900019378,6.98372900019378,577.65700815253,0.0,1.0
2015-09-02,8.76,8.98,8.76,8.8,3261,6.97576579722891,7.15095626245612,6.97576579722891,7.0076186090884,4095.08587735957,0.0,1.0
2015-09-03,8.99,8.99,8.8,8.8,2310,7.15891946542099,7.15891946542099,7.0076186090884,7.0076186090884,2900.84280180945,0.0,1.0
2015-09-04,8.76,8.76,8.76,8.76,661,6.97576579722891,6.97576579722891,6.97576579722891,6.97576579722891,830.068005193092,0.0,1.0
2015-09-08,8.8,8.8,8.75,8.76,1940,7.0076186090884,7.0076186090884,6.96780259426403,6.97576579722891,2436.20564307806,0.0,1.0
2015-09-09,8.8,8.98,8.8,8.8,684,7.0076186090884,7.15095626245612,7.0076186090884,7.0076186090884,858.950855600719,0.0,1.0
2015-09-10,8.8,8.8,8.8,8.8,445,7.0076186090884,7.0076186090884,7.0076186090884,7.0076186090884,558.820366582339,0.0,1.0
2015-09-11,8.81,8.9,8.75,8.8,9162,7.01558181205327,7.08725063873713,6.96780259426403,7.0076186090884,11505.4206710728,0.0,1.0
2015-09-14,8.81,8.81,8.8,8.8,443,7.01558181205327,7.01558181205327,7.0076186090884,7.0076186090884,556.30881437298,0.0,1.0
2015-09-15,8.8,8.8,8.8,8.8,471,7.0076186090884,7.0076186090884,7.0076186090884,7.0076186090884,591.470545304004,0.0,1.0
2015-09-16,8.8,8.8,8.8,8.8,1537,7.0076186090884,7.0076186090884,7.0076186090884,7.0076186090884,1930.12787289226,0.0,1.0
2015-09-17,8.87,8.87,8.87,8.87,117,7.06336102984251,7.06336102984251,7.06336102984251,7.06336102984251,146.925804247491,0.0,1.0
2015-09-18,8.9,8.9,8.8,8.8,2805,7.08725063873713,7.08725063873713,7.0076186090884,7.0076186090884,3522.45197362576,0.0,1.0
2015-09-21,8.8,9.12,8.8,9.0,2562,7.0076186090884,7.26244110396434,7.0076186090884,7.16688266838586,3217.29838018866,0.0,1.0
2015-09-22,8.82,8.82,8.82,8.82,132,7.02354501501815,7.02354501501815,7.02354501501815,7.02354501501815,165.762445817683,0.0,1.0
2015-09-23,8.97,8.97,8.97,8.97,12,7.14299305949124,7.14299305949124,7.14299305949124,7.14299305949124,15.069313256153,0.0,1.0
2015-09-24,8.9,8.9,8.9,8.9,114,7.08725063873713,7.08725063873713,7.08725063873713,7.08725063873713,143.158475933453,0.0,1.0
2015-09-25,8.93,8.93,8.93,8.93,120,7.11114024763175,7.11114024763175,7.11114024763175,7.11114024763175,150.69313256153,0.0,1.0
2015-09-28,8.92,8.92,8.9,8.9,1564,7.10317704466688,7.10317704466688,7.08725063873713,7.08725063873713,1964.0338277186,0.0,1.0
2015-09-29,8.9,8.9,8.9,8.9,100,7.08725063873713,7.08725063873713,7.08725063873713,7.08725063873713,125.577610467941,0.0,1.0
2015-09-30,9.0,9.0,9.0,9.0,19,7.16688266838586,7.16688266838586,7.16688266838586,7.16688266838586,23.8597459889089,0.0,1.0
2015-10-01,8.9,8.92,8.9,8.92,1704,7.08725063873713,7.10317704466688,7.08725063873713,7.10317704466688,2139.84248237372,0.0,1.0
2015-10-02,8.9,8.9,8.9,8.9,205,7.08725063873713,7.08725063873713,7.08725063873713,7.08725063873713,257.43410145928,0.0,1.0
2015-10-05,9.15,9.15,9.15,9.15,28,7.28633071285896,7.28633071285896,7.28633071285896,7.28633071285896,35.1617309310236,0.0,1.0
2015-10-06,9.0,9.0,9.0,9.0,189,7.16688266838586,7.16688266838586,7.16688266838586,7.16688266838586,237.341683784409,0.0,1.0
2015-10-07,8.92,9.14,8.92,9.12,918,7.10317704466688,7.27836750989409,7.10317704466688,7.26244110396434,1152.8024640957,0.0,1.0
2015-10-08,8.92,8.92,8.92,8.92,125,7.10317704466688,7.10317704466688,7.10317704466688,7.10317704466688,156.972013084927,0.0,1.0
2015-10-09,8.92,8.92,8.92,8.92,0,7.10317704466688,7.10317704466688,7.10317704466688,7.10317704466688,0,0.0,1.0
2015-10-12,8.9,8.9,8.9,8.9,1790,7.08725063873713,7.08725063873713,7.08725063873713,7.08725063873713,2247.83922737615,0.0,1.0
2015-10-13,8.98,9.0,8.78,8.99,11812,7.15095626245612,7.16688266838586,6.99169220315865,7.15891946542099,14833.2273484732,0.0,1.0
2015-10-14,8.81,8.88,8.8,8.88,8558,7.01558181205327,7.07132423280739,7.0076186090884,7.07132423280739,10746.9319038464,0.0,1.0
2015-10-15,9.0,9.0,8.93,8.99,2211,7.16688266838586,7.16688266838586,7.11114024763175,7.15891946542099,2776.52096744618,0.0,1.0
2015-10-16,9.02,9.13,9.0,9.0,8551,7.18280907431561,7.27040430692922,7.16688266838586,7.16688266838586,10738.1414711137,0.0,1.0
2015-10-19,9.0,9.0,9.0,9.0,127,7.16688266838586,7.16688266838586,7.16688266838586,7.16688266838586,159.483565294286,0.0,1.0
2015-10-20,9.1,9.1001,9.0,9.0,4016,7.2465146980346,7.24659433006424,7.16688266838586,7.16688266838586,5043.19683639252,0.0,1.0
2015-10-21,9.1,9.1799,9.02,9.1799,2898,7.2465146980346,7.31014068972393,7.18280907431561,7.31014068972393,3639.23915136094,0.0,1.0
2015-10-22,9.15,9.19,9.1144,9.1144,650,7.28633071285896,7.31818352471845,7.25798171030401,7.25798171030401,816.254468041619,0.0,1.0
2015-10-23,9.16,9.16,9.1,9.1,2012,7.29429391582384,7.29429391582384,7.2465146980346,7.2465146980346,2526.62152261498,0.0,1.0
2015-10-26,9.1431,9.2,9.02,9.1,4397,7.2808361028132,7.32614672768333,7.18280907431561,7.2465146980346,5521.64753227538,0.0,1.0
2015-10-27,9.14,9.22,9.1,9.1,5536,7.27836750989409,7.34207313361307,7.2465146980346,7.2465146980346,6951.97651550523,0.0,1.0
2015-10-28,9.22,9.22,9.16,9.19,21235,7.34207313361307,7.34207313361307,7.29429391582384,7.31818352471845,26666.4055828674,0.0,1.0
2015-10-29,9.15,9.23,9.1,9.2199,5845,7.28633071285896,7.35003633657795,7.2465146980346,7.34199350158343,7340.01133185117,0.0,1.0
2015-10-30,9.11,9.18,9.11,9.18,4202,7.25447790099947,7.31022032175358,7.25447790099947,7.31022032175358,5276.77119186289,0.0,1.0
2015-11-02,9.2,9.23,9.18,9.18,2447,7.32614672768333,7.35003633657795,7.31022032175358,7.31022032175358,3072.88412815052,0.0,1.0
2015-11-03,9.2,9.2,9.2,9.2,0,7.32614672768333,7.32614672768333,7.32614672768333,7.32614672768333,0,0.0,1.0
2015-11-04,9.21,9.22,9.18,9.18,4300,7.3341099306482,7.34207313361307,7.31022032175358,7.31022032175358,5399.83725012148,0.0,1.0
2015-11-05,9.35,9.35,9.22,9.2399,2404,7.44559477215642,7.44559477215642,7.34207313361307,7.35791990751317,3018.88575564931,0.0,1.0
2015-11-06,9.29,9.29,9.2878,9.2878,2060,7.39781555436719,7.39781555436719,7.39606364971491,7.39606364971491,2586.89877563959,0.0,1.0
2015-11-09,9.372,9.3999,9.2,9.3999,3030,7.46311381867915,7.48533115495114,7.32614672768333,7.48533115495114,3805.00159717862,0.0,1.0
2015-11-10,9.362,9.362,9.2,9.201,1209,7.45515061571427,7.45515061571427,7.32614672768333,7.32694304797982,1518.23331055741,0.0,1.0
2015-11-11,9.25,9.34,9.25,9.34,507,7.36596274250769,7.43763156919155,7.36596274250769,7.43763156919155,636.678485072463,0.0,1.0
2015-11-12,9.449,9.49,9.2,9.2,8060,7.52443048150867,7.55707961366465,7.32614672768333,7.32614672768333,10121.5554037161,0.0,1.0
2015-11-13,9.47,9.49,9.23,9.49,1761,7.5411532077349,7.55707961366465,7.35003633657795,7.55707961366465,2211.42172034045,0.0,1.0
2015-11-16,9.2936,9.44,9.2936,9.44,1259,7.40068230743454,7.51726359884028,7.40068230743454,7.51726359884028,1581.02211579138,0.0,1.0
2015-11-17,9.27,9.3,9.2001,9.25,4178,7.38188914843744,7.40577875733206,7.32622635971298,7.36596274250769,5246.63256535059,0.0,1.0
2015-11-18,9.34,9.49,9.25,9.25,5898,7.43763156919155,7.55707961366465,7.36596274250769,7.36596274250769,7406.56746539918,0.0,1.0
2015-11-19,9.5,9.9,9.35,9.48,6947,7.56504281662952,7.88357093522445,7.44559477215642,7.54911641069978,8723.87659920789,0.0,1.0
2015-11-20,9.0,9.07,8.98,9.07,900,7.16688266838586,7.22262508913998,7.15095626245612,7.22262508913998,1130.19849421147,0.0,1.0
2015-11-23,9.88,9.88,9.3,9.3,652,7.8676445292947,7.8676445292947,7.40577875733206,7.40577875733206,818.766020250978,0.0,1.0
2015-11-24,9.64,9.85,9.3365,9.59,1441,7.67652765813775,7.84375492040008,7.43484444815385,7.63671164331338,1809.57336684303,0.0,1.0
2015-11-25,9.64,9.64,9.64,9.64,7,7.67652765813775,7.67652765813775,7.67652765813775,7.67652765813775,8.79043273275589,0.0,1.0
2015-11-27,9.64,9.64,9.64,9.64,0,7.67652765813775,7.67652765813775,7.67652765813775,7.67652765813775,0,0.0,1.0
2015-11-30,9.64,9.64,9.31,9.31,1631,7.67652765813775,7.67652765813775,7.41374196029693,7.41374196029693,2048.17082673212,0.0,1.0
2015-12-01,9.42,9.59,9.31,9.59,5365,7.50133719291054,7.63671164331338,7.41374196029693,7.63671164331338,6737.23880160505,0.0,1.0
2015-12-02,9.36,9.43,9.36,9.4,6022,7.4535579751213,7.50930039587541,7.4535579751213,7.48541078698079,7562.28370237942,0.0,1.0
2015-12-03,9.36,9.36,9.36,9.36,20,7.4535579751213,7.4535579751213,7.4535579751213,7.4535579751213,25.1155220935883,0.0,1.0
2015-12-04,9.35,9.35,9.35,9.35,205,7.44559477215642,7.44559477215642,7.44559477215642,7.44559477215642,257.43410145928,0.0,1.0
2015-12-07,9.36,9.585,9.35,9.42,8591,7.4535579751213,7.63273004183095,7.44559477215642,7.50133719291054,10788.3725153008,0.0,1.0
2015-12-08,9.42,9.42,9.36,9.36,4644,7.50133719291054,7.50133719291054,7.4535579751213,7.4535579751213,5831.82423013119,0.0,1.0
2015-12-09,9.37,9.37,9.35,9.35,2472,7.46152117808617,7.46152117808617,7.44559477215642,7.44559477215642,3104.27853076751,0.0,1.0
2015-12-10,9.99,9.99,9.99,9.99,477,7.95523976190831,7.95523976190831,7.95523976190831,7.95523976190831,599.00520193208,0.0,1.0
2015-12-11,9.4,9.52,9.4,9.4,369,7.48541078698079,7.58096922255927,7.48541078698079,7.48541078698079,463.381382626704,0.0,1.0
2015-12-14,9.35,9.632,9.35,9.35,3669,7.44559477215642,7.67015709576585,7.44559477215642,7.44559477215642,4607.44252806877,0.0,1.0
2015-12-15,9.36,9.36,9.36,9.36,0,7.4535579751213,7.4535579751213,7.4535579751213,7.4535579751213,0,0.0,1.0
2015-12-16,9.37,9.37,9.37,9.37,63,7.46152117808617,7.46152117808617,7.46152117808617,7.46152117808617,79.1138945948031,0.0,1.0
2015-12-17,9.4,9.82,9.4,9.527,5180,7.48541078698079,7.81986531150547,7.48541078698079,7.58654346463468,6504.92022223936,0.0,1.0
2015-12-18,9.75,9.75,9.29,9.5,17822,7.76412289075135,7.76412289075135,7.39781555436719,7.56504281662952,22380.4417375965,0.0,1.0
2015-12-21,9.48,9.544,9.34,9.544,1741,7.54911641069978,7.60008090967497,7.43763156919155,7.60008090967497,2186.30619824686,0.0,1.0
2015-12-22,9.32,9.34,9.32,9.32,1883,7.42170516326181,7.43763156919155,7.42170516326181,7.42170516326181,2364.62640511133,0.0,1.0
2015-12-23,9.32,9.32,9.32,9.32,29,7.42170516326181,7.42170516326181,7.42170516326181,7.42170516326181,36.417507035703,0.0,1.0
2015-12-24,9.32,9.32,9.31,9.32,3085,7.42170516326181,7.42170516326181,7.41374196029693,7.42170516326181,3874.06928293599,0.0,1.0
2015-12-28,9.35,9.75,9.33,9.72,1990,7.44559477215642,7.76412289075135,7.42966836622668,7.74023328185673,2498.99444831203,0.0,1.0
2015-12-29,9.35,9.35,9.35,9.35,91,7.44559477215642,7.44559477215642,7.44559477215642,7.44559477215642,114.275625525827,0.0,1.0
2015-12-30,9.4,9.4,9.4,9.4,317,7.48541078698079,7.48541078698079,7.48541078698079,7.48541078698079,398.081025183374,0.0,1.0
2015-12-31,9.53,9.75,9.5,9.75,2622,7.58893242552414,7.76412289075135,7.56504281662952,7.76412289075135,3292.64494646942,0.0,1.0
2016-01-04,9.57,9.7489,9.51,9.51,1578,7.62078523738364,7.76324693842522,7.5730060195944,7.5730060195944,1981.61469318411,0.0,1.0
2016-01-05,9.89,10.04,9.6524,9.85,6833,7.87560773225958,7.99505577673267,7.68640202981419,7.84375492040008,8580.71812327443,0.0,1.0
2016-01-06,9.685,10.0,9.685,10.0,868,7.71236207147968,7.96320296487318,7.71236207147968,7.96320296487318,1090.01365886173,0.0,1.0
2016-01-07,9.6904,9.6904,9.6,9.6,1220,7.71666220108071,7.71666220108071,7.64467484627825,7.64467484627825,1532.04684770888,0.0,1.0
2016-01-08,9.8,9.8,9.65,9.69,9422,7.80393890557572,7.80393890557572,7.68449086110262,7.71634367296211,11831.9224582894,0.0,1.0
2016-01-11,9.8,9.8,9.8,9.8,72,7.80393890557572,7.80393890557572,7.80393890557572,7.80393890557572,90.4158795369177,0.0,1.0
2016-01-12,9.65,9.65,9.65,9.65,413,7.68449086110262,7.68449086110262,7.68449086110262,7.68449086110262,518.635531232598,0.0,1.0
2016-01-13,9.89,9.94,9.5903,9.65,11133,7.87560773225958,7.91542374708394,7.63695053940233,7.68449086110262,13980.5553733959,0.0,1.0
2016-01-14,9.9489,9.9489,9.5501,9.5501,3577,7.92251099772268,7.92251099772268,7.60493846348354,7.60493846348354,4491.91112643826,0.0,1.0
2016-01-15,9.58,9.88,9.55,9.73,3097,7.62874844034851,7.8676445292947,7.60485883145389,7.74819648482161,3889.13859619214,0.0,1.0
2016-01-19,9.311,9.622,9.311,9.6,7363,7.41453828059342,7.66219389280098,7.41453828059342,7.64467484627825,9246.27945875452,0.0,1.0
2016-01-20,9.3101,9.83,9.31,9.83,2163,7.41382159232658,7.82782851447034,7.41374196029693,7.82782851447034,2716.24371442157,0.0,1.0
2016-01-21,9.31,9.4,9.31,9.4,532,7.41374196029693,7.48541078698079,7.41374196029693,7.48541078698079,668.072887689448,0.0,1.0
2016-01-22,9.35,9.45,9.35,9.45,402,7.44559477215642,7.52522680180516,7.44559477215642,7.52522680180516,504.821994081124,0.0,1.0
2016-01-25,9.33,9.45,9.31,9.31,809,7.42966836622668,7.52522680180516,7.41374196029693,7.41374196029693,1015.92286868565,0.0,1.0
2016-01-26,9.31,9.31,9.31,9.31,4511,7.41374196029693,7.41374196029693,7.41374196029693,7.41374196029693,5664.80600820884,0.0,1.0
2016-01-27,9.45,9.45,9.38,9.38,584,7.52522680180516,7.52522680180516,7.46948438105105,7.46948438105105,733.373245132777,0.0,1.0
2016-01-28,9.35,9.45,9.31,9.31,1092,7.44559477215642,7.52522680180516,7.41374196029693,7.41374196029693,1371.30750630992,0.0,1.0
2016-01-29,9.31,9.86,9.31,9.39,2693,7.41374196029693,7.85171812336496,7.41374196029693,7.47744758401592,3381.80504990166,0.0,1.0
2016-02-01,9.32,9.4253,9.32,9.35,5460,7.42170516326181,7.50555769048192,7.42170516326181,7.44559477215642,6856.53753154959,0.0,1.0
2016-02-02,9.39,9.49,9.333,9.333,728,7.47744758401592,7.55707961366465,7.43205732711614,7.43205732711614,914.205004206613,0.0,1.0
2016-02-03,9.31,9.475,9.31,9.35,2878,7.41374196029693,7.54513480921734,7.41374196029693,7.44559477215642,3614.12362926735,0.0,1.0
2016-02-04,9.4297,9.4297,9.4297,9.4297,704,7.50906149978646,7.50906149978646,7.50906149978646,7.50906149978646,884.066377694308,0.0,1.0
2016-02-05,9.27,9.31,9.27,9.31,18662,7.38188914843744,7.41374196029693,7.38188914843744,7.41374196029693,23435.2936655272,0.0,1.0
2016-02-08,9.25,9.25,9.155,9.155,2621,7.36596274250769,7.36596274250769,7.2903123143414,7.2903123143414,3291.38917036474,0.0,1.0
2016-02-09,8.96,9.25,8.82,9.25,7185,7.13502985652637,7.36596274250769,7.02354501501815,7.36596274250769,9022.75131212159,0.0,1.0
2016-02-10,8.9101,9.13,8.77,9.13,2557,7.09529347373165,7.27040430692922,6.98372900019378,7.27040430692922,3211.01949966526,0.0,1.0
2016-02-11,8.3001,8.8707,8.11,8.76,17992,6.60953809287439,7.06391845405005,6.45815760451215,6.97576579722891,22593.923675392,0.0,1.0
2016-02-12,8.9,9.1454,8.54,8.79,5574,7.08725063873713,7.28266763949512,6.8005753320017,6.99965540612353,6999.69600748305,0.0,1.0
2016-02-16,8.9,8.9,8.4,8.89,6375,7.08725063873713,7.08725063873713,6.68909049049347,7.07928743577226,8005.57266733126,0.0,1.0
2016-02-17,8.8001,9.09,8.8,8.9,2361,7.00769824111805,7.23855149506972,7.0076186090884,7.08725063873713,2964.88738314809,0.0,1.0
2016-02-18,8.855,8.855,8.8,8.8,2338,7.0514162253952,7.0514162253952,7.0076186090884,7.0076186090884,2936.00453274047,0.0,1.0
2016-02-19,8.85,9.07,8.85,8.85,1808,7.04743462391277,7.22262508913998,7.04743462391277,7.04743462391277,2270.44319726038,0.0,1.0
2016-02-22,8.85,8.85,8.85,8.85,63,7.04743462391277,7.04743462391277,7.04743462391277,7.04743462391277,79.113894594803,0.0,1.0
2016-02-23,8.35,9.07,8.261,8.855,6826,6.64927447566911,7.22262508913998,6.57840196928174,7.0514162253952,8571.92769054167,0.0,1.0
2016-02-24,8.6,8.95,8.56,8.64,4391,6.84835454979094,7.1270666535615,6.81650173793144,6.88020736165043,5514.1128756473,0.0,1.0
2016-02-25,8.64,8.6429,8.4,8.6429,3000,6.88020736165043,6.88251669051024,6.68909049049347,6.88251669051024,3767.32831403824,0.0,1.0
2016-02-26,8.64,8.64,8.64,8.64,32,6.88020736165043,6.88020736165043,6.88020736165043,6.88020736165043,40.1848353497412,0.0,1.0
2016-02-29,8.52,8.7,8.5,8.65,15552,6.78464892607195,6.92798657943967,6.76872252014221,6.8881705646153,19529.8299799742,0.0,1.0
2016-03-01,8.89,8.89,8.5,8.7565,12533,7.07928743577226,7.07928743577226,6.76872252014221,6.9729786761912,15738.6419199471,0.0,1.0
2016-03-02,9.1,9.61,8.86,8.86,23549,7.2465146980346,7.65263804924313,7.05539782687764,7.05539782687764,29572.2714890955,0.0,1.0
2016-03-03,8.84,9.21,8.84,9.1,694,7.03947142094789,7.3341099306482,7.03947142094789,7.2465146980346,871.508616647513,0.0,1.0
2016-03-04,8.93,8.93,8.93,8.93,174,7.11114024763175,7.11114024763175,7.11114024763175,7.11114024763175,218.505042214218,0.0,1.0
2016-03-07,9.3,9.44,8.83,8.96,22688,7.40577875733206,7.51726359884028,7.03150821798302,7.13502985652637,28491.0482629665,0.0,1.0
2016-03-08,9.03,9.27,9.03,9.05,1237,7.19077227728048,7.38188914843744,7.19077227728048,7.20669868321023,1553.39504148843,0.0,1.0
2016-03-09,9.22,9.3,9.22,9.3,300,7.34207313361307,7.40577875733206,7.34207313361307,7.40577875733206,376.732831403824,0.0,1.0
2016-03-10,9.3,9.3,9.3,9.3,1489,7.40577875733206,7.40577875733206,7.40577875733206,7.40577875733206,1869.85061986765,0.0,1.0
2016-03-11,9.1831,9.1831,9.1831,9.1831,785,7.31268891467269,7.31268891467269,7.31268891467269,7.31268891467269,985.78424217334,0.0,1.0
2016-03-14,9.46,9.46,9.2,9.25,998,7.53319000477003,7.53319000477003,7.32614672768333,7.36596274250769,1253.26455247005,0.0,1.0
2016-03-15,9.32,9.48,9.24,9.48,1566,7.42170516326181,7.54911641069978,7.35799953954282,7.54911641069978,1966.54537992796,0.0,1.0
2016-03-16,9.32,9.32,9.32,9.32,162,7.42170516326181,7.42170516326181,7.42170516326181,7.42170516326181,203.435728958065,0.0,1.0
2016-03-17,9.22,9.22,9.22,9.22,2,7.34207313361307,7.34207313361307,7.34207313361307,7.34207313361307,2.51155220935883,0.0,1.0
2016-03-18,9.201,9.24,9.2,9.2396,2075,7.32694304797982,7.35799953954282,7.32614672768333,7.35768101142422,2605.73541720978,0.0,1.0
2016-03-21,9.2292,9.46,9.216,9.32,4622,7.34939928034076,7.53319000477003,7.33888785242712,7.42170516326181,5804.19715582825,0.0,1.0
2016-03-22,9.3,9.3,9.3,9.3,209,7.40577875733206,7.40577875733206,7.40577875733206,7.40577875733206,262.457205877997,0.0,1.0
2016-03-23,9.3,9.3,9.3,9.3,10,7.40577875733206,7.40577875733206,7.40577875733206,7.40577875733206,12.5577610467941,0.0,1.0
2016-03-24,9.3,9.3,9.3,9.3,0,7.40577875733206,7.40577875733206,7.40577875733206,7.40577875733206,0,0.0,1.0
2016-03-28,9.2499,9.25,9.2499,9.2499,821,7.36588311047804,7.36596274250769,7.36588311047804,7.36588311047804,1030.9921819418,0.0,1.0
2016-03-29,9.18,9.32,9.18,9.21,3229,7.31022032175358,7.42170516326181,7.31022032175358,7.3341099306482,4054.90104200983,0.0,1.0
2016-03-30,9.38,9.39,9.23,9.39,1600,7.46948438105105,7.47744758401592,7.35003633657795,7.47744758401592,2009.24176748706,0.0,1.0
2016-03-31,9.19,9.4,9.19,9.4,5240,7.31818352471845,7.48541078698079,7.31818352471845,7.48541078698079,6580.26678852013,0.0,1.0
2016-04-01,9.35,9.46,9.33,9.46,1411,7.44559477215642,7.53319000477003,7.42966836622668,7.53319000477003,1771.90008370265,0.0,1.0
2016-04-04,9.384,9.4,9.24,9.3949,4461,7.47266966223699,7.48541078698079,7.35799953954282,7.48134955346871,5602.01720297487,0.0,1.0
2016-04-05,9.384,9.384,9.384,9.384,73,7.47266966223699,7.47266966223699,7.47266966223699,7.47266966223699,91.6716556415972,0.0,1.0
2016-04-06,9.384,9.384,9.384,9.384,117,7.47266966223699,7.47266966223699,7.47266966223699,7.47266966223699,146.925804247491,0.0,1.0
2016-04-07,9.384,9.384,9.384,9.384,3,7.47266966223699,7.47266966223699,7.47266966223699,7.47266966223699,3.76732831403824,0.0,1.0
2016-04-08,9.2,9.28,9.2,9.28,250,7.32614672768333,7.38985235140231,7.32614672768333,7.38985235140231,313.944026169853,0.0,1.0
2016-04-11,9.3,9.32,9.25,9.32,791,7.40577875733206,7.42170516326181,7.36596274250769,7.42170516326181,993.318898801416,0.0,1.0
2016-04-12,9.56,9.65,9.3585,9.36,7000,7.61282203441876,7.68449086110262,7.45236349467657,7.4535579751213,8790.4327327559,0.0,1.0
2016-04-13,9.5,9.5,9.3,9.32,4514,7.56504281662952,7.56504281662952,7.40577875733206,7.42170516326181,5668.57333652288,0.0,1.0
2016-04-14,9.47,9.65,9.28,9.501,3360,7.5411532077349,7.68449086110262,7.38985235140231,7.56583913692601,4219.40771172283,0.0,1.0
2016-04-15,9.44,9.65,9.4206,9.465,3024,7.51726359884028,7.68449086110262,7.50181498508843,7.53717160625247,3797.46694055055,0.0,1.0
2016-04-18,9.5,9.54,9.42,9.44,2942,7.56504281662952,7.59689562848902,7.50133719291054,7.51726359884028,3694.49329996684,0.0,1.0
2016-04-19,9.65,9.71,9.52,9.52,6624,7.68449086110262,7.73227007889186,7.58096922255927,7.58096922255927,8318.26091739644,0.0,1.0
2016-04-20,9.42,10.0,9.41,9.65,28253,7.50133719291054,7.96320296487318,7.49337398994566,7.68449086110262,35479.4422855075,0.0,1.0
2016-04-21,9.4,9.6599,9.39,9.42,7910,7.48541078698079,7.69237443203785,7.47744758401592,7.50133719291054,9933.18898801416,0.0,1.0
2016-04-22,9.44,9.89,9.39,9.45,6159,7.51726359884028,7.87560773225958,7.47744758401592,7.52522680180516,7734.32502872051,0.0,1.0
2016-04-25,9.72,9.88,9.44,9.88,7077,7.74023328185673,7.8676445292947,7.51726359884028,7.8676445292947,8887.12749281621,0.0,1.0
2016-04-26,9.72,9.86,9.72,9.7824,2961,7.74023328185673,7.85171812336496,7.74023328185673,7.78992366835754,3718.35304595575,0.0,1.0
2016-04-27,9.54,9.6,9.4101,9.46,3457,7.59689562848902,7.64467484627825,7.49345362197531,7.53319000477003,4341.21799387673,0.0,1.0
2016-04-28,9.78,9.78,9.6001,9.6001,500,7.78801249964597,7.78801249964597,7.6447544783079,7.6447544783079,627.888052339707,0.0,1.0
2016-04-29,9.34,9.62,9.33,9.43,830,7.43763156919155,7.660601252208,7.42966836622668,7.50930039587541,1042.29416688391,0.0,1.0
2016-05-02,9.32,9.65,9.32,9.62,3328,7.42170516326181,7.68449086110262,7.42170516326181,7.660601252208,4179.22287637309,0.0,1.0
2016-05-03,9.4,9.4662,9.3985,9.4009,3169,7.48541078698079,7.53812719060825,7.48421630653606,7.48612747524763,3979.55447572906,0.0,1.0
2016-05-04,9.4,9.4,9.3925,9.3925,1605,7.48541078698079,7.48541078698079,7.47943838475714,7.47943838475714,2015.52064801046,0.0,1.0
2016-05-05,9.4,9.4,9.4,9.4,63,7.48541078698079,7.48541078698079,7.48541078698079,7.48541078698079,79.1138945948031,0.0,1.0
2016-05-06,9.47,9.47,9.46,9.46,448,7.5411532077349,7.5411532077349,7.53319000477003,7.53319000477003,562.587694896377,0.0,1.0
2016-05-09,9.48,9.5,9.26,9.26,2616,7.54911641069978,7.56504281662952,7.37392594547257,7.37392594547257,3285.11028984134,0.0,1.0
2016-05-10,9.48,9.48,9.48,9.48,50,7.54911641069978,7.54911641069978,7.54911641069978,7.54911641069978,62.7888052339706,0.0,1.0
2016-05-11,9.48,9.48,9.48,9.48,0,7.54911641069978,7.54911641069978,7.54911641069978,7.54911641069978,0,0.0,1.0
2016-05-12,9.44,9.44,9.44,9.44,126,7.51726359884028,7.51726359884028,7.51726359884028,7.51726359884028,158.227789189606,0.0,1.0
2016-05-13,9.33,9.33,9.33,9.33,439,7.42966836622668,7.42966836622668,7.42966836622668,7.42966836622668,551.285709954262,0.0,1.0
2016-05-16,9.42,9.42,9.328,9.33,3219,7.50133719291054,7.50133719291054,7.4280757256337,7.42966836622668,4042.34328096303,0.0,1.0
2016-05-17,9.69,9.69,9.5001,9.5001,393,7.71634367296211,7.71634367296211,7.56512244865917,7.56512244865917,493.52000913901,0.0,1.0
2016-05-18,9.55,9.6,9.5,9.6,1200,7.60485883145389,7.64467484627825,7.56504281662952,7.64467484627825,1506.9313256153,0.0,1.0
2016-05-19,9.557,9.57,9.557,9.57,800,7.6104330735293,7.62078523738364,7.6104330735293,7.62078523738364,1004.62088374353,0.0,1.0
2016-05-20,9.56,9.56,9.5,9.5,2524,7.61282203441876,7.61282203441876,7.56504281662952,7.56504281662952,3169.57888821084,0.0,1.0
2016-05-23,9.6749,9.69,9.6501,9.69,2791,7.70431923648515,7.71634367296211,7.68457049313227,7.71634367296211,3504.87110816024,0.0,1.0
2016-05-24,9.52,9.52,9.52,9.52,425,7.58096922255927,7.58096922255927,7.58096922255927,7.58096922255927,533.704844488751,0.0,1.0
2016-05-25,9.635,9.65,9.55,9.55,6975,7.67254605665531,7.68449086110262,7.60485883145389,7.60485883145389,8759.03833013891,0.0,1.0
2016-05-26,9.66,9.66,9.56,9.66,529,7.69245406406749,7.69245406406749,7.61282203441876,7.69245406406749,664.30555937541,0.0,1.0
2016-05-27,9.66,9.66,9.66,9.66,112,7.69245406406749,7.69245406406749,7.69245406406749,7.69245406406749,140.646923724094,0.0,1.0
2016-05-31,9.66,9.66,9.66,9.66,25,7.69245406406749,7.69245406406749,7.69245406406749,7.69245406406749,31.3944026169853,0.0,1.0
2016-06-01,9.69,9.69,9.56,9.69,2032,7.71634367296211,7.71634367296211,7.61282203441876,7.71634367296211,2551.73704470857,0.0,1.0
2016-06-02,9.52,9.68,9.52,9.68,671,7.58096922255927,7.70838046999724,7.58096922255927,7.70838046999724,842.625766239886,0.0,1.0
2016-06-03,9.52,9.52,9.52,9.52,61,7.58096922255927,7.58096922255927,7.58096922255927,7.58096922255927,76.6023423854442,0.0,1.0
2016-06-06,9.69,9.75,9.58,9.6,1515,7.71634367296211,7.76412289075135,7.62874844034851,7.64467484627825,1902.50079858931,0.0,1.0
2016-06-07,9.69,9.69,9.69,9.69,0,7.71634367296211,7.71634367296211,7.71634367296211,7.71634367296211,0,0.0,1.0
2016-06-08,9.69,9.69,9.69,9.69,0,7.71634367296211,7.71634367296211,7.71634367296211,7.71634367296211,0,0.0,1.0
2016-06-09,9.69,9.69,9.69,9.69,1,7.71634367296211,7.71634367296211,7.71634367296211,7.71634367296211,1.25577610467941,0.0,1.0
2016-06-10,9.69,9.69,9.69,9.69,27,7.71634367296211,7.71634367296211,7.71634367296211,7.71634367296211,33.9059548263442,0.0,1.0
2016-06-13,9.51,9.6515,9.51,9.51,5474,7.5730060195944,7.68568534154735,7.5730060195944,7.5730060195944,6874.11839701511,0.0,1.0
2016-06-14,9.6516,9.66,9.55,9.66,913,7.685764973577,7.69245406406749,7.60485883145389,7.69245406406749,1146.5235835723,0.0,1.0
2016-06-15,9.695,9.695,9.67,9.67,355,7.72032527444455,7.72032527444455,7.70041726703237,7.70041726703237,445.800517161192,0.0,1.0
2016-06-16,9.5592,9.7,9.557,9.7,582,7.61218497818157,7.72430687592699,7.6104330735293,7.72430687592699,730.861692923419,0.0,1.0
2016-06-17,9.53,9.53,9.53,9.53,341,7.58893242552414,7.58893242552414,7.58893242552414,7.58893242552414,428.21965169568,0.0,1.0
2016-06-20,9.52,9.5214,9.52,9.5214,306,7.58096922255927,7.58208407097435,7.58096922255927,7.58208407097435,384.2674880319,0.0,1.0
2016-06-21,9.49,9.5,9.45,9.5,1500,7.55707961366465,7.56504281662952,7.52522680180516,7.56504281662952,1883.66415701912,0.0,1.0
2016-06-22,9.35,9.5,9.35,9.5,5694,7.44559477215642,7.56504281662952,7.44559477215642,7.56504281662952,7150.38914004458,0.0,1.0
2016-06-23,9.39,9.68,9.39,9.68,764,7.47744758401592,7.70838046999724,7.47744758401592,7.70838046999724,959.412943975072,0.0,1.0
2016-06-24,9.43,9.462,9.35,9.35,1657,7.50930039587541,7.534782645363,7.44559477215642,7.44559477215642,2080.82100545379,0.0,1.0
2016-06-27,9.4,9.43,9.4,9.43,253,7.48541078698079,7.50930039587541,7.48541078698079,7.50930039587541,317.711354483892,0.0,1.0
2016-06-28,9.4,9.4,9.4,9.4,27,7.48541078698079,7.48541078698079,7.48541078698079,7.48541078698079,33.9059548263442,0.0,1.0
2016-06-29,9.64,9.75,9.4485,9.65,4596,7.67652765813775,7.76412289075135,7.52403232136043,7.68449086110262,5771.54697710658,0.0,1.0
2016-06-30,9.51,9.75,9.51,9.745,2107,7.5730060195944,7.76412289075135,7.5730060195944,7.76014128926892,2645.92025255952,0.0,1.0
2016-07-01,9.4,9.51,9.4,9.5,2908,7.48541078698079,7.5730060195944,7.48541078698079,7.56504281662952,3651.79691240773,0.0,1.0
2016-07-05,9.5,9.6,9.4601,9.51,5206,7.56504281662952,7.64467484627825,7.53326963679968,7.5730060195944,6537.57040096103,0.0,1.0
2016-07-06,9.14,9.45,9.14,9.43,1473,7.27836750989409,7.52522680180516,7.27836750989409,7.50930039587541,1849.75820219278,0.0,1.0
2016-07-07,9.305,9.305,9.3,9.3,989,7.4097603588145,7.4097603588145,7.40577875733206,7.40577875733206,1241.96256752794,0.0,1.0
2016-07-08,9.4,9.4084,9.24,9.24,5690,7.48541078698079,7.49209987747128,7.35799953954282,7.35799953954282,7145.36603562586,0.0,1.0
2016-07-11,9.4,9.49,9.3,9.3,1787,7.48541078698079,7.55707961366465,7.40577875733206,7.40577875733206,2244.07189906211,0.0,1.0
2016-07-12,9.43,9.45,9.4,9.4,8166,7.50930039587541,7.52522680180516,7.48541078698079,7.48541078698079,10254.6676708121,0.0,1.0
2016-07-13,9.47,9.4701,9.4,9.4,707,7.5411532077349,7.54123283976455,7.48541078698079,7.48541078698079,887.833706008346,0.0,1.0
2016-07-14,9.43,9.43,9.43,9.43,305,7.50930039587541,7.50930039587541,7.50930039587541,7.50930039587541,383.011711927221,0.0,1.0
2016-07-15,9.4,9.41,9.4,9.41,764,7.48541078698079,7.49337398994566,7.48541078698079,7.49337398994566,959.412943975072,0.0,1.0
2016-07-18,9.55,9.62,9.45,9.45,4088,7.60485883145389,7.660601252208,7.52522680180516,7.52522680180516,5133.61271592944,0.0,1.0
2016-07-19,9.55,9.55,9.55,9.55,0,7.60485883145389,7.60485883145389,7.60485883145389,7.60485883145389,0,0.0,1.0
2016-07-20,9.73,9.8,9.55,9.55,20355,7.74819648482161,7.80393890557572,7.60485883145389,7.60485883145389,25561.3226107494,0.0,1.0
2016-07-21,9.73,9.73,9.73,9.73,70,7.74819648482161,7.74819648482161,7.74819648482161,7.74819648482161,87.9043273275589,0.0,1.0
2016-07-22,9.75,9.75,9.7301,9.7301,545,7.76412289075135,7.76412289075135,7.74827611685126,7.74827611685126,684.39797705028,0.0,1.0
2016-07-25,9.835,9.835,9.38,9.55,9049,7.83181011595278,7.83181011595278,7.46948438105105,7.60485883145389,11363.517971244,0.0,1.0
2016-07-26,9.77,9.77,9.77,9.77,13,7.7800492966811,7.7800492966811,7.7800492966811,7.7800492966811,16.3250893608324,0.0,1.0
2016-07-27,9.6,9.87,9.6,9.87,135,7.64467484627825,7.85968132632983,7.64467484627825,7.85968132632983,169.529774131721,0.0,1.0
2016-07-28,9.6,9.61,9.6,9.6,1466,7.64467484627825,7.65263804924313,7.64467484627825,7.64467484627825,1840.96776946002,0.0,1.0
2016-07-29,9.94,9.94,9.37,9.37,783,7.91542374708394,7.91542374708394,7.46152117808617,7.46152117808617,983.272689963981,0.0,1.0
2016-08-01,9.64,9.64,9.63,9.63,403,7.67652765813775,7.67652765813775,7.66856445517288,7.66856445517288,506.077770185804,0.0,1.0
2016-08-02,9.64,9.64,9.64,9.64,0,7.67652765813775,7.67652765813775,7.67652765813775,7.67652765813775,0,0.0,1.0
2016-08-03,9.6996,9.6996,9.6996,9.6996,181,7.72398834780839,7.72398834780839,7.72398834780839,7.72398834780839,227.295474946974,0.0,1.0
2016-08-04,9.6996,9.6996,9.6996,9.6996,21,7.72398834780839,7.72398834780839,7.72398834780839,7.72398834780839,26.3712981982677,0.0,1.0
2016-08-05,9.66,9.75,9.64,9.65,2212,7.69245406406749,7.76412289075135,7.67652765813775,7.68449086110262,2777.77674355086,0.0,1.0
2016-08-08,9.64,9.64,9.64,9.64,1,7.67652765813775,7.67652765813775,7.67652765813775,7.67652765813775,1.25577610467941,0.0,1.0
2016-08-09,9.61,9.61,9.61,9.61,10,7.65263804924313,7.65263804924313,7.65263804924313,7.65263804924313,12.5577610467941,0.0,1.0
2016-08-10,9.65,9.65,9.62,9.62,45,7.68449086110262,7.68449086110262,7.660601252208,7.660601252208,56.5099247105736,0.0,1.0
2016-08-11,9.7011,9.7011,9.7011,9.7011,800,7.72518282825312,7.72518282825312,7.72518282825312,7.72518282825312,1004.62088374353,0.0,1.0
2016-08-12,9.55,9.55,9.55,9.55,800,7.60485883145389,7.60485883145389,7.60485883145389,7.60485883145389,1004.62088374353,0.0,1.0
2016-08-15,9.65,9.65,9.65,9.65,3,7.68449086110262,7.68449086110262,7.68449086110262,7.68449086110262,3.76732831403824,0.0,1.0
2016-08-16,9.55,9.55,9.41,9.5,1526,7.60485883145389,7.60485883145389,7.49337398994566,7.56504281662952,1916.31433574078,0.0,1.0
2016-08-17,9.56,9.56,9.55,9.55,1729,7.61282203441876,7.61282203441876,7.60485883145389,7.60485883145389,2171.23688499071,0.0,1.0
2016-08-18,9.56,9.56,9.56,9.56,28,7.61282203441876,7.61282203441876,7.61282203441876,7.61282203441876,35.1617309310236,0.0,1.0
2016-08-19,9.7,9.7,9.3979,9.3979,3619,7.72430687592699,7.72430687592699,7.48373851435817,7.48373851435817,4544.65372283479,0.0,1.0
2016-08-22,9.717,9.73,9.7,9.7,2690,7.73784432096727,7.74819648482161,7.72430687592699,7.72430687592699,3378.03772158762,0.0,1.0
2016-08-23,9.75,9.7501,9.4634,9.75,21891,7.76412289075135,7.764202522781,7.53589749377809,7.76412289075135,27490.194707537,0.0,1.0
2016-08-24,9.7,9.74,9.7,9.71,1763,7.72430687592699,7.75615968778648,7.72430687592699,7.73227007889186,2213.9332725498,0.0,1.0
2016-08-25,9.67,9.75,9.62,9.75,19602,7.70041726703237,7.76412289075135,7.660601252208,7.76412289075135,24615.7232039259,0.0,1.0
2016-08-26,9.88,9.88,9.78,9.78,6471,7.8676445292947,7.8676445292947,7.78801249964597,7.78801249964597,8126.12717338049,0.0,1.0
2016-08-29,9.77,9.77,9.76,9.76,615,7.7800492966811,7.7800492966811,7.77208609371623,7.77208609371623,772.302304377839,0.0,1.0
2016-08-30,9.7,9.8345,9.7,9.8345,4266,7.72430687592699,7.83141195580453,7.72430687592699,7.83141195580453,5357.14086256237,0.0,1.0
2016-08-31,9.8,9.93,9.795,9.795,3379,7.80393890557572,7.90746054411907,7.79995730409328,7.79995730409328,4243.26745771174,0.0,1.0
2016-09-01,9.8,9.8,9.8,9.8,283,7.80393890557572,7.80393890557572,7.80393890557572,7.80393890557572,355.384637624274,0.0,1.0
2016-09-02,9.8583,9.86,9.8001,9.82,3203,7.85036437886093,7.85171812336496,7.80401853760537,7.81986531150547,4022.25086328816,0.0,1.0
2016-09-06,9.84,9.95,9.8,9.8,1031,7.83579171743521,7.92338695004882,7.80393890557572,7.80393890557572,1294.70516392448,0.0,1.0
2016-09-07,9.8,9.95,9.8,9.8,8459,7.80393890557572,7.92338695004882,7.80393890557572,7.80393890557572,10622.6100694832,0.0,1.0
2016-09-08,9.93,9.95,9.8904,9.8904,5483,7.90746054411907,7.92338695004882,7.87592626037817,7.87592626037817,6885.42038195722,0.0,1.0
2016-09-09,9.825,9.89,9.825,9.88,5175,7.8238469129879,7.87560773225958,7.8238469129879,7.8676445292947,6498.64134171597,0.0,1.0
2016-09-12,9.89,9.89,9.85,9.89,1287,7.87560773225958,7.87560773225958,7.84375492040008,7.87560773225958,1616.1838467224,0.0,1.0
2016-09-13,9.87,9.87,9.85,9.85,340,7.85968132632983,7.85968132632983,7.84375492040008,7.84375492040008,426.963875591001,0.0,1.0
2016-09-14,9.85,9.89,9.85,9.85,3440,7.84375492040008,7.87560773225958,7.84375492040008,7.84375492040008,4319.86980009718,0.0,1.0
2016-09-15,9.7,10.03,9.65,9.92,14242,7.72430687592699,7.9870925737678,7.68449086110262,7.8994973411542,17884.7632828442,0.0,1.0
2016-09-16,9.95,10.02,9.87,10.02,2382,7.92338695004882,7.97912937080293,7.85968132632983,7.97912937080293,2991.25868134636,0.0,1.0
2016-09-19,9.85,10.06,9.85,9.943,8717,7.84375492040008,8.01098218266242,7.84375492040008,7.9178127079734,10946.6003044905,0.0,1.0
2016-09-20,9.85,9.99,9.85,9.86,5614,7.84375492040008,7.95523976190831,7.84375492040008,7.85171812336496,7049.92705167023,0.0,1.0
2016-09-21,9.95,9.99,9.95,9.99,317,7.92338695004882,7.95523976190831,7.92338695004882,7.95523976190831,398.081025183374,0.0,1.0
2016-09-22,9.85,9.99,9.85,9.87,2673,7.84375492040008,7.95523976190831,7.84375492040008,7.85968132632983,3356.68952780807,0.0,1.0
2016-09-23,9.86,9.99,9.86,9.86,1023,7.85171812336496,7.95523976190831,7.85171812336496,7.85171812336496,1284.65895508704,0.0,1.0
2016-09-26,9.85,9.98,9.85,9.976,1749,7.84375492040008,7.94727655894344,7.84375492040008,7.94409127775749,2196.3524070843,0.0,1.0
2016-09-27,9.85,9.85,9.85,9.85,162,7.84375492040008,7.84375492040008,7.84375492040008,7.84375492040008,203.435728958065,0.0,1.0
2016-09-28,9.85,9.98,9.85,9.98,655,7.84375492040008,7.94727655894344,7.84375492040008,7.94727655894344,822.533348565016,0.0,1.0
2016-09-29,9.8982,9.8982,9.85,9.85,808,7.88213755869077,7.88213755869077,7.84375492040008,7.84375492040008,1014.66709258097,0.0,1.0
2016-09-30,9.89,9.9188,9.878,9.889,1404,7.87560773225958,7.89854175679841,7.86605188870173,7.87481141196309,1763.1096509699,0.0,1.0
2016-10-03,9.95,10.06,9.85,9.855,10117,7.92338695004882,8.01098218266242,7.84375492040008,7.84773652188252,12704.6868510416,0.0,1.0
2016-10-04,9.96,9.96,9.95,9.95,3790,7.93135015301369,7.93135015301369,7.92338695004882,7.92338695004882,4759.39143673498,0.0,1.0
2016-10-05,9.95,10.1,9.86,9.88,7195,7.92338695004882,8.04283499452191,7.85171812336496,7.8676445292947,9035.30907316838,0.0,1.0
2016-10-06,10.0766,10.1,9.95,9.95,4981,8.02420109958411,8.04283499452191,7.92338695004882,7.92338695004882,6255.02077740816,0.0,1.0
2016-10-07,10.16,10.16,10.16,10.16,164,8.09061421231115,8.09061421231115,8.09061421231115,8.09061421231115,205.947281167424,0.0,1.0
2016-10-10,10.16,10.16,10.16,10.16,0,8.09061421231115,8.09061421231115,8.09061421231115,8.09061421231115,0,0.0,1.0
2016-10-11,10.0683,10.0683,9.95,9.951,2329,8.01759164112327,8.01759164112327,7.92338695004882,7.9241832703453,2924.70254779835,0.0,1.0
2016-10-12,10.0,10.02,10.0,10.02,303,7.96320296487318,7.97912937080293,7.96320296487318,7.97912937080293,380.500159717862,0.0,1.0
2016-10-13,9.86,10.17,9.86,9.877,7214,7.85171812336496,8.09857741527603,7.85171812336496,7.86525556840524,9059.16881915728,0.0,1.0
2016-10-14,10.0,10.0,9.86,9.86,11,7.96320296487318,7.96320296487318,7.85171812336496,7.85171812336496,13.8135371514736,0.0,1.0
2016-10-17,10.0,10.0,10.0,10.0,0,7.96320296487318,7.96320296487318,7.96320296487318,7.96320296487318,0,0.0,1.0
2016-10-18,10.0,10.1,10.0,10.1,601,7.96320296487318,8.04283499452191,7.96320296487318,8.04283499452191,754.721438912328,0.0,1.0
2016-10-19,10.05,10.055,10.05,10.05,1900,8.00301897969755,8.00700058117998,8.00301897969755,8.00301897969755,2385.97459889088,0.0,1.0
2016-10-20,10.0,10.05,10.0,10.05,5053,7.96320296487318,8.00301897969755,7.96320296487318,8.00301897969755,6345.43665694508,0.0,1.0
2016-10-21,10.0,10.0,9.9,9.9,940,7.96320296487318,7.96320296487318,7.88357093522445,7.88357093522445,1180.42953839865,0.0,1.0
2016-10-24,10.05,10.05,10.05,10.05,1143,8.00301897969755,8.00301897969755,8.00301897969755,8.00301897969755,1435.35208764857,0.0,1.0
2016-10-25,10.2,10.2,10.05,10.05,2508,8.12246702417064,8.12246702417064,8.00301897969755,8.00301897969755,3149.48647053597,0.0,1.0
2016-10-26,10.05,10.2148,10.05,10.05,4300,8.00301897969755,8.13425256455866,8.00301897969755,8.00301897969755,5399.83725012148,0.0,1.0
2016-10-27,10.1,10.1,10.05,10.05,1261,8.04283499452191,8.04283499452191,8.00301897969755,8.00301897969755,1583.53366800074,0.0,1.0
2016-10-28,10.05,10.05,10.05,10.05,14,8.00301897969755,8.00301897969755,8.00301897969755,8.00301897969755,17.5808654655118,0.0,1.0
2016-10-31,10.045,10.045,9.9,9.9,2575,7.99903737821511,7.99903737821511,7.88357093522445,7.88357093522445,3233.62346954949,0.0,1.0
2016-11-01,10.05,10.05,10.0,10.0,1153,8.00301897969755,8.00301897969755,7.96320296487318,7.96320296487318,1447.90984869536,0.0,1.0
2016-11-02,9.85,10.1,9.85,10.0743,13983,7.84375492040008,8.04283499452191,7.84375492040008,8.02236956290219,17559.5172717322,0.0,1.0
2016-11-03,9.9,9.9,9.9,9.9,270,7.88357093522445,7.88357093522445,7.88357093522445,7.88357093522445,339.059548263442,0.0,1.0
2016-11-04,9.85,10.2,9.85,10.2,382,7.84375492040008,8.12246702417064,7.84375492040008,8.12246702417064,479.706471987536,0.0,1.0
2016-11-07,9.85,9.9,9.85,9.9,3219,7.84375492040008,7.88357093522445,7.84375492040008,7.88357093522445,4042.34328096303,0.0,1.0
2016-11-08,9.7,9.9,9.65,9.85,19335,7.72430687592699,7.88357093522445,7.68449086110262,7.84375492040008,24280.4309839764,0.0,1.0
2016-11-09,9.7,9.8,9.65,9.65,6138,7.72430687592699,7.80393890557572,7.68449086110262,7.68449086110262,7707.95373052223,0.0,1.0
2016-11-10,9.85,10.15,9.75,9.95,15600,7.84375492040008,8.08265100934628,7.76412289075135,7.92338695004882,19590.1072329989,0.0,1.0
2016-11-11,10.2,10.2,10.0,10.0,811,8.12246702417064,8.12246702417064,7.96320296487318,7.96320296487318,1018.434420895,0.0,1.0
2016-11-14,10.125,10.3,10.125,10.2,1890,8.0627430019341,8.20209905381938,8.0627430019341,8.12246702417064,2373.41683784409,0.0,1.0
2016-11-15,10.3,10.35,10.2,10.35,3710,8.20209905381938,8.24191506864374,8.12246702417064,8.24191506864374,4658.92934836062,0.0,1.0
2016-11-16,10.6,10.65,10.3,10.35,12259,8.44099514276557,8.48081115758994,8.20209905381938,8.24191506864374,15394.5592672649,0.0,1.0
2016-11-17,10.55,10.6,10.5,10.6,12279,8.40117912794121,8.44099514276557,8.36136311311684,8.44099514276557,15419.6747893585,0.0,1.0
2016-11-18,10.45,10.65,10.35,10.35,2706,8.32154709829248,8.48081115758994,8.24191506864374,8.24191506864374,3398.13013926249,0.0,1.0
2016-11-21,10.7,10.75,10.5,10.5,10256,8.5206271724143,8.56044318723867,8.36136311311684,8.36136311311684,12879.2397295921,0.0,1.0
2016-11-22,11.15,11.15,10.8,10.8,14912,8.8789713058336,8.8789713058336,8.60025920206304,8.60025920206304,18726.1332729794,0.0,1.0
2016-11-23,10.9,11.2,10.75,11.2,2746,8.67989123171177,8.91878732065796,8.56044318723867,8.91878732065796,3448.36118344967,0.0,1.0
2016-11-25,11.15,11.15,10.9,10.9,889,8.8789713058336,8.8789713058336,8.67989123171177,8.67989123171177,1116.38495706,0.0,1.0
2016-11-28,11.15,11.2,10.8212,11.1892,5546,8.8789713058336,8.91878732065796,8.61714119234857,8.9101870614559,6964.53427655203,0.0,1.0
2016-11-29,11.225,11.25,11.2,11.2,6047,8.93869532807015,8.95860333548233,8.91878732065796,8.91878732065796,7593.67810499641,0.0,1.0
2016-11-30,11.3,11.3,11.15,11.2,1310,8.9984193503067,8.9984193503067,8.8789713058336,8.91878732065796,1645.06669713003,0.0,1.0
2016-12-01,11.2,11.35,11.15,11.35,5576,8.91878732065796,9.03823536513106,8.8789713058336,9.03823536513106,7002.20755969241,0.0,1.0
2016-12-02,11.5,11.65,11.25,11.25,2718,9.15768340960416,9.27713145407726,8.95860333548233,8.95860333548233,3413.19945251865,0.0,1.0
2016-12-05,11.55,11.7,11.35,11.7,3741,9.19749942442853,9.31694746890162,9.03823536513106,9.31694746890162,4697.85840760568,0.0,1.0
2016-12-06,11.65,11.7,11.45,11.45,2824,9.27713145407726,9.31694746890162,9.11786739477979,9.11786739477979,3546.31171961466,0.0,1.0
2016-12-07,11.95,12.55,11.75,11.75,1721,9.51602754302345,9.99381972091584,9.35676348372599,9.35676348372599,2161.19067615327,0.0,1.0
2016-12-08,11.85,12.45,11.85,12.25,12981,9.43639551337472,9.91418769126711,9.43639551337472,9.75492363196965,16301.2296148435,0.0,1.0
2016-12-09,12.0,12.1777,11.15,11.95,6150,9.55584355784782,9.69734967453362,8.8789713058336,9.51602754302345,7723.02304377839,0.0,1.0
2016-12-12,12.0,12.0,11.85,11.85,1059,9.55584355784782,9.55584355784782,9.43639551337472,9.43639551337472,1329.8668948555,0.0,1.0
2016-12-13,12.405,12.405,11.75,11.75,7070,9.87835327792518,9.87835327792518,9.35676348372599,9.35676348372599,8878.33706008345,0.0,1.0
2016-12-14,11.15,12.38,11.15,12.1,23605,8.8789713058336,9.858445270513,8.8789713058336,9.63547558749655,29642.5949509575,0.0,1.0
2016-12-15,12.3,12.395,11.25,11.45,21023,9.79473964679401,9.87039007496031,8.95860333548233,9.11786739477979,26400.1810486753,0.0,1.0
2016-12-16,12.0,12.3,12.0,12.3,3862,9.55584355784782,9.79473964679401,9.55584355784782,9.79473964679401,4849.80731627189,0.0,1.0
2016-12-19,11.3287,12.0,11.3287,12.0,2055,9.02127374281588,9.55584355784782,9.02127374281588,9.55584355784782,2580.61989511619,0.0,1.0
2016-12-20,12.129,12.3,12.0,12.0,5505,9.65856887609468,9.79473964679401,9.55584355784782,9.55584355784782,6913.04745626017,0.0,1.0
2016-12-21,12.4,12.45,12.005,12.005,10135,9.87437167644275,9.91418769126711,9.55982515933026,9.55982515933026,12727.2908209258,0.0,1.0
2016-12-22,12.5,12.6,12.05,12.05,18059,9.95400370609148,10.0336357357402,9.59565957267218,9.59565957267218,22678.0606744055,0.0,1.0
2016-12-23,12.55,12.55,12.1,12.1,2601,9.99381972091584,9.99381972091584,9.63547558749655,9.63547558749655,3266.27364827116,0.0,1.0
2016-12-27,12.8,12.85,12.65,12.7,17474,10.1928997950377,10.232715809862,10.0734517505646,10.1132677653889,21943.431653168,0.0,1.0
2016-12-28,12.789,12.9,12.789,12.9,290,10.1841402717763,10.2725318246864,10.1841402717763,10.2725318246864,364.17507035703,0.0,1.0
2016-12-29,13.0362,13.0362,12.9,12.9,691,10.380990649068,10.380990649068,10.2725318246864,10.2725318246864,867.741288333473,0.0,1.0
2016-12-30,13.2,13.3,12.8,13.15,13134,10.5114279136326,10.5910599432813,10.1928997950377,10.4716118988082,16493.3633588594,0.0,1.0
2017-01-03,13.3,13.3,13.0,13.3,4249,10.5910599432813,10.5910599432813,10.3521638543351,10.5910599432813,5335.79266878284,0.0,1.0
2017-01-04,13.6,13.7,13.3097,13.45,19339,10.8299560322275,10.9095880618763,10.5987842501573,10.7105079877544,24285.4540883952,0.0,1.0
2017-01-05,13.5,13.65,13.5,13.65,4521,10.7503240025788,10.8697720470519,10.7503240025788,10.8697720470519,5677.36376925563,0.0,1.0
2017-01-06,13.6,13.65,13.05,13.65,33142,10.8299560322275,10.8697720470519,10.3919798691595,10.8697720470519,41618.9316612852,0.0,1.0
2017-01-09,13.65,13.65,13.557,13.65,4368,10.8697720470519,10.8697720470519,10.7957142594786,10.8697720470519,5485.23002523967,0.0,1.0
2017-01-10,13.55,13.65,13.5,13.5,5304,10.7901400174032,10.8697720470519,10.7503240025788,10.7503240025788,6660.63645921959,0.0,1.0
2017-01-11,13.65,13.65,13.55,13.55,1246,10.8697720470519,10.8697720470519,10.7901400174032,10.7901400174032,1564.69702643055,0.0,1.0
2017-01-12,13.55,14.2,13.5,13.65,95310,10.7901400174032,11.3077482101199,10.7503240025788,10.8697720470519,119688.020536994,0.0,1.0
2017-01-13,13.55,14.0,13.5,13.5,5110,10.7901400174032,11.1484841508225,10.7503240025788,10.7503240025788,6417.01589491178,0.0,1.0
2017-01-17,13.65,13.7,13.5,13.5,3592,10.8697720470519,10.9095880618763,10.7503240025788,10.7503240025788,4510.74776800845,0.0,1.0
2017-01-18,13.55,14.0,13.5,13.6,3926,10.7901400174032,11.1484841508225,10.7503240025788,10.8299560322275,4930.17698697136,0.0,1.0
2017-01-19,13.55,13.7,13.2,13.2,4195,10.7901400174032,10.9095880618763,10.5114279136326,10.5114279136326,5267.98075913012,0.0,1.0
2017-01-20,13.65,13.75,13.5,13.5,1576,10.8697720470519,10.9494040767006,10.7503240025788,10.7503240025788,1979.10314097475,0.0,1.0
2017-01-23,13.85,13.85,13.75,13.75,1576,11.0290361063494,11.0290361063494,10.9494040767006,10.9494040767006,1979.10314097475,0.0,1.0
2017-01-24,13.5253,13.5253,13.5253,13.5253,331,10.7704709060799,10.7704709060799,10.7704709060799,10.7704709060799,415.661890648887,0.0,1.0
2017-01-25,13.55,13.7,13.5,13.5581,4123,10.7901400174032,10.9095880618763,10.7503240025788,10.7965902118047,5177.5648795932,0.0,1.0
2017-01-26,13.7,13.7,13.6867,13.7,4639,10.9095880618763,10.9095880618763,10.898997001933,10.9095880618763,5825.54534960778,0.0,1.0
2017-01-27,13.7,13.7,13.7,13.7,410,10.9095880618763,10.9095880618763,10.9095880618763,10.9095880618763,514.868202918557,0.0,1.0
2017-01-30,13.5,13.5,13.5,13.5,327,10.7503240025788,10.7503240025788,10.7503240025788,10.7503240025788,410.638786230168,0.0,1.0
2017-01-31,13.85,13.9,13.6844,13.7,1453,11.0290361063494,11.0688521211737,10.8971654652511,10.9095880618763,1824.64268009918,0.0,1.0
2017-02-01,13.85,13.95,13.5,13.95,30034,11.0290361063494,11.1086681359981,10.7503240025788,11.1086681359981,37715.9795279414,0.0,1.0
2017-02-02,13.9,13.95,13.65,13.7,1225,11.0688521211737,11.1086681359981,10.8697720470519,10.9095880618763,1538.32572823228,0.0,1.0
2017-02-03,13.65,13.8,13.65,13.65,10005,10.8697720470519,10.989220091525,10.8697720470519,10.8697720470519,12564.0399273175,0.0,1.0
2017-02-06,13.9,13.95,13.55,13.95,2670,11.0688521211737,11.1086681359981,10.7901400174032,11.1086681359981,3352.92219949404,0.0,1.0
2017-02-07,13.591,13.85,13.591,13.8,7414,10.8227891495591,11.0290361063494,10.8227891495591,10.989220091525,9310.32404009321,0.0,1.0
2017-02-08,13.8016,13.85,13.782,13.85,2729,10.9904942039994,11.0290361063494,10.9748863261882,11.0290361063494,3427.01298967011,0.0,1.0
2017-02-09,13.85,13.85,13.8,13.8161,2531,11.0290361063494,11.0290361063494,10.989220091525,11.0020408482984,3178.36932094358,0.0,1.0
2017-02-10,13.8247,13.8247,13.8247,13.8247,186,11.0088892028482,11.0088892028482,11.0088892028482,11.0088892028482,233.574355470371,0.0,1.0
2017-02-13,13.675,13.8018,13.65,13.65,2622,10.8896800544641,10.9906534680587,10.8697720470519,10.8697720470519,3292.64494646941,0.0,1.0
2017-02-14,13.644,13.644,13.5,13.55,2389,10.864994125273,10.864994125273,10.7503240025788,10.7901400174032,3000.04911407911,0.0,1.0
2017-02-15,13.85,13.85,13.8,13.85,1296,11.0290361063494,11.0290361063494,10.989220091525,11.0290361063494,1627.48583166451,0.0,1.0
2017-02-16,13.75,13.8793,13.75,13.8793,1229,10.9494040767006,11.0523682910364,10.9494040767006,11.0523682910364,1543.348832651,0.0,1.0
2017-02-17,13.85,13.85,13.85,13.85,312,11.0290361063494,11.0290361063494,11.0290361063494,11.0290361063494,391.802144659975,0.0,1.0
2017-02-21,13.95,14.0,13.93,13.95,8735,11.1086681359981,11.1484841508225,11.0927417300683,11.1086681359981,10969.2042743747,0.0,1.0
2017-02-22,13.95,13.95,13.85,13.95,8764,11.1086681359981,11.1086681359981,11.0290361063494,11.1086681359981,11005.6217814104,0.0,1.0
2017-02-23,13.8,14.05,13.5,14.05,12723,10.989220091525,11.1883001656468,10.7503240025788,11.1883001656468,15977.2393798362,0.0,1.0
2017-02-24,14.0,14.0,13.505,13.55,4192,11.1484841508225,11.1484841508225,10.7543056040612,10.7901400174032,5264.21343081608,0.0,1.0
2017-02-27,13.9,14.05,13.65,14.05,5176,11.0887601285859,11.2084230076714,10.8893219967768,11.2084230076714,6488.22764364144,0.025,1.0
2017-02-28,13.7,13.8,13.65,13.8,1187,10.9292096231386,11.0089848758623,10.8893219967768,11.0089848758623,1487.93010297573,0.0,1.0
2017-03-01,13.8,14.55,13.75,13.8,37478,11.0089848758623,11.6072992712896,10.9690972495004,11.0089848758623,46979.4813810651,0.0,1.0
2017-03-02,14.35,14.35,14.0,14.1,3936,11.4477487658423,11.4477487658423,11.1685353813095,11.2483106340332,4933.86089748312,0.0,1.0
2017-03-03,14.25,14.4,14.21,14.21,3190,11.3679735131186,11.4876363922041,11.3360634120292,11.3360634120292,3998.7338066492,0.0,1.0
2017-03-06,14.0,14.2,14.0,14.2,1939,11.1685353813095,11.3280858867568,11.1685353813095,11.3280858867568,2430.57832322658,0.0,1.0
2017-03-07,13.8,14.0,13.8,13.85,688,11.0089848758623,11.1685353813095,11.0089848758623,11.0488725022241,862.422839803959,0.0,1.0
2017-03-08,13.8,14.0,13.8,13.8,1500,11.0089848758623,11.1685353813095,11.0089848758623,11.0089848758623,1880.28235422375,0.0,1.0
2017-03-09,13.8,14.0,13.8,13.8,900,11.0089848758623,11.1685353813095,11.0089848758623,11.0089848758623,1128.16941253425,0.0,1.0
2017-03-10,13.65,14.0,13.65,14.0,1648,10.8893219967768,11.1685353813095,10.8893219967768,11.1685353813095,2065.80354650717,0.0,1.0
2017-03-13,14.0,14.2,13.5253,13.6,6109,11.1685353813095,11.3280858867568,10.7898422566304,10.849434370415,7657.76326796864,0.0,1.0
2017-03-14,14.045,14.1,13.5,14.0,1912,11.2044342450352,11.2483106340332,10.7696591176913,11.1685353813095,2396.73324085054,0.0,1.0
2017-03-15,13.85,14.15,13.85,14.05,6925,11.0488725022241,11.288198260395,11.0488725022241,11.2084230076714,8680.63686866632,0.0,1.0
2017-03-16,13.9865,14.0745,13.9865,14.056,1338,11.1577657221919,11.2279679445887,11.1577657221919,11.2132095228348,1677.21185996758,0.0,1.0
2017-03-17,14.05,14.05,14.05,14.05,2425,11.2084230076714,11.2084230076714,11.2084230076714,11.2084230076714,3039.78980599506,0.0,1.0
2017-03-20,14.0,14.05,14.0,14.05,467,11.1685353813095,11.2084230076714,11.1685353813095,11.2084230076714,585.394572948331,0.0,1.0
2017-03-21,14.0,14.0,13.7,14.0,2480,11.1685353813095,11.1685353813095,10.9292096231386,11.1685353813095,3108.73349231662,0.0,1.0
2017-03-22,13.95,13.95,13.6,13.6,558,11.1286477549477,11.1286477549477,10.849434370415,10.849434370415,699.465035771238,0.0,1.0
2017-03-23,13.78,13.78,13.675,13.75,588,10.9930298253175,10.9930298253175,10.9092658099577,10.9690972495004,737.070682855714,0.0,1.0
2017-03-24,13.65,13.65,13.65,13.65,1035,10.8893219967768,10.8893219967768,10.8893219967768,10.8893219967768,1297.39482441439,0.0,1.0
2017-03-27,13.85,13.85,13.85,13.85,761,11.0488725022241,11.0488725022241,11.0488725022241,11.0488725022241,953.929914376183,0.0,1.0
2017-03-28,13.85,13.95,13.75,13.8584,45636,11.0488725022241,11.1286477549477,10.9690972495004,11.0555736234529,57205.7103449034,0.0,1.0
2017-03-29,13.75,13.95,13.65,13.95,37791,10.9690972495004,11.1286477549477,10.8893219967768,11.1286477549477,47371.8336323134,0.0,1.0
2017-03-30,13.8,13.95,13.75,13.75,1373,11.0089848758623,11.1286477549477,10.9690972495004,10.9690972495004,1721.08511489947,0.0,1.0
2017-03-31,13.85,14.0,13.75,13.75,16184,11.0488725022241,11.1685353813095,10.9690972495004,10.9690972495004,20286.9930805048,0.0,1.0
2017-04-03,13.55,14.0,13.5,13.8,3887,10.8095467440532,11.1685353813095,10.7696591176913,11.0089848758623,4872.43834057847,0.0,1.0
2017-04-04,13.55,13.85,13.55,13.85,3665,10.8095467440532,11.0488725022241,10.8095467440532,11.0488725022241,4594.15655215336,0.0,1.0
2017-04-05,13.8,13.8,13.6204,13.6204,434,11.0089848758623,11.0089848758623,10.8657085219706,10.8657085219706,544.028361155404,0.0,1.0
2017-04-06,13.65,13.6758,13.65,13.65,2408,10.8893219967768,10.9099040119795,10.8893219967768,10.8893219967768,3018.47993931387,0.0,1.0
2017-04-07,13.8,13.8,13.8,13.8,1390,11.0089848758623,11.0089848758623,11.0089848758623,11.0089848758623,1742.39498158067,0.0,1.0
2017-04-10,13.65,13.8,13.65,13.8,672,10.8893219967768,11.0089848758623,10.8893219967768,11.0089848758623,842.366494692242,0.0,1.0
2017-04-11,13.65,13.7,13.65,13.6705,1190,10.8893219967768,10.9292096231386,10.8893219967768,10.9056759235852,1491.69066768418,0.0,1.0
2017-04-12,13.65,13.65,13.65,13.65,0,10.8893219967768,10.8893219967768,10.8893219967768,10.8893219967768,0,0.0,1.0
2017-04-13,13.6,13.85,13.6,13.85,1181,10.849434370415,11.0488725022241,10.849434370415,11.0488725022241,1480.40897355883,0.0,1.0
2017-04-17,13.6,13.7534,13.6,13.7168,2639,10.849434370415,10.9718096080931,10.849434370415,10.9426118655962,3308.04342186432,0.0,1.0
2017-04-18,13.55,13.8,13.55,13.8,318,10.8095467440532,11.0089848758623,10.8095467440532,11.0089848758623,398.619859095435,0.0,1.0
2017-04-19,13.6,13.65,13.6,13.6,1142,10.849434370415,10.8893219967768,10.849434370415,10.849434370415,1431.52163234902,0.0,1.0
2017-04-20,13.6814,13.6814,13.55,13.55,1462,10.914371426132,10.914371426132,10.8095467440532,10.8095467440532,1832.64853458342,0.0,1.0
2017-04-21,13.65,13.75,13.65,13.75,794,10.8893219967768,10.9690972495004,10.8893219967768,10.9690972495004,995.296126169108,0.0,1.0
2017-04-24,13.6581,13.6581,13.6,13.6,1887,10.8957837922474,10.8957837922474,10.849434370415,10.849434370415,2365.39520161349,0.0,1.0
2017-04-25,13.7,13.795,13.65,13.795,1863,10.9292096231386,11.0049961132261,10.8893219967768,11.0049961132261,2335.31068394591,0.0,1.0
2017-04-26,13.6,13.6,13.6,13.6,2522,10.849434370415,10.849434370415,10.849434370415,10.849434370415,3161.38139823487,0.0,1.0
2017-04-27,13.6,13.605,13.55,13.6,5938,10.849434370415,10.8534231330512,10.8095467440532,10.849434370415,7443.41107958709,0.0,1.0
2017-04-28,13.5,13.7,13.5,13.55,9692,10.7696591176913,10.9292096231386,10.7696591176913,10.8095467440532,12149.1310514245,0.0,1.0
2017-05-01,13.7,13.7,13.5,13.55,1468,10.9292096231386,10.9292096231386,10.7696591176913,10.8095467440532,1840.16966400032,0.0,1.0
2017-05-02,13.55,13.75,13.5,13.55,1237,10.8095467440532,10.9690972495004,10.7696591176913,10.8095467440532,1550.60618144985,0.0,1.0
2017-05-03,13.5,13.5,13.5,13.5,200,10.7696591176913,10.7696591176913,10.7696591176913,10.7696591176913,250.704313896502,0.0,1.0
2017-05-04,13.5,13.5,13.5,13.5,4,10.7696591176913,10.7696591176913,10.7696591176913,10.7696591176913,5.01408627793003,0.0,1.0
2017-05-05,13.5,13.55,13.5,13.5,7125,10.7696591176913,10.8095467440532,10.7696591176913,10.7696591176913,8931.34118256287,0.0,1.0
2017-05-08,13.65,13.7,13.555,13.7,1689,10.8893219967768,10.9292096231386,10.8135355066893,10.9292096231386,2117.19793085595,0.0,1.0
2017-05-09,13.55,13.7,13.5,13.505,7069,10.8095467440532,10.9292096231386,10.7696591176913,10.7736478803275,8861.14397467178,0.0,1.0
2017-05-10,13.55,13.55,13.5,13.55,1850,10.8095467440532,10.8095467440532,10.7696591176913,10.8095467440532,2319.01490354262,0.0,1.0
2017-05-11,13.5,13.527,13.5,13.5,2295,10.7696591176913,10.7911984359267,10.7696591176913,10.7696591176913,2876.83200196236,0.0,1.0
2017-05-12,13.65,13.65,13.65,13.65,271,10.8893219967768,10.8893219967768,10.8893219967768,10.8893219967768,339.704345329758,0.0,1.0
2017-05-15,13.65,13.65,13.5,13.5,526,10.8893219967768,10.8893219967768,10.7696591176913,10.7696591176913,659.352345547797,0.0,1.0
2017-05-16,13.65,13.65,13.65,13.65,93,10.8893219967768,10.8893219967768,10.8893219967768,10.8893219967768,116.577505961873,0.0,1.0
2017-05-17,13.5,13.55,13.5,13.5,6110,10.7696591176913,10.8095467440532,10.7696591176913,10.7696591176913,7659.01678953812,0.0,1.0
2017-05-18,13.55,13.65,13.5,13.65,2513,10.8095467440532,10.8893219967768,10.7696591176913,10.8893219967768,3150.09970410952,0.0,1.0
2017-05-19,13.65,13.65,13.5,13.5,3729,10.8893219967768,10.8893219967768,10.7696591176913,10.7696591176913,4674.38193260025,0.0,1.0
2017-05-22,13.5,13.6326,13.5,13.55,4350,10.7696591176913,10.8754411028029,10.7696591176913,10.8095467440532,5452.81882724891,0.0,1.0
2017-05-23,13.55,13.55,13.55,13.55,300,10.8095467440532,10.8095467440532,10.8095467440532,10.8095467440532,376.05647084475,0.0,1.0
2017-05-24,13.55,13.55,13.55,13.55,13,10.8095467440532,10.8095467440532,10.8095467440532,10.8095467440532,16.2957804032725,0.0,1.0
2017-05-25,13.55,13.55,13.55,13.55,158,10.8095467440532,10.8095467440532,10.8095467440532,10.8095467440532,198.056407978235,0.0,1.0
2017-05-26,13.55,13.55,13.55,13.55,119,10.8095467440532,10.8095467440532,10.8095467440532,10.8095467440532,149.169066768417,0.0,1.0
2017-05-30,13.5,13.5,13.5,13.5,300,10.7696591176913,10.7696591176913,10.7696591176913,10.7696591176913,376.056470844752,0.0,1.0
2017-05-31,13.55,13.55,13.45,13.483,3354,10.8294905572341,10.8294905572341,10.7495681176973,10.7759425227444,4196.56859755435,0.025,1.0
2017-06-01,13.45,13.55,13.45,13.55,15659,10.7495681176973,10.8294905572341,10.7495681176973,10.8294905572341,19592.7452799951,0.0,1.0
2017-06-02,13.5,13.55,13.5,13.55,3477,10.7895293374657,10.8294905572341,10.7895293374657,10.8294905572341,4350.46780372585,0.0,1.0
2017-06-05,13.5,13.5747,13.5,13.5747,500,10.7895293374657,10.8492313997997,10.7895293374657,10.8492313997997,625.606529152408,0.0,1.0
2017-06-06,13.55,13.55,13.5,13.5,608,10.8294905572341,10.8294905572341,10.7895293374657,10.7895293374657,760.737539449328,0.0,1.0
2017-06-07,13.6,13.6,13.5,13.5,2982,10.8694517770025,10.8694517770025,10.7895293374657,10.7895293374657,3731.11733986496,0.0,1.0
2017-06-08,13.6,13.6,13.55,13.55,1739,10.8694517770025,10.8694517770025,10.8294905572341,10.8294905572341,2175.85950839207,0.0,1.0
2017-06-09,13.6,13.6,13.6,13.6,98,10.8694517770025,10.8694517770025,10.8694517770025,10.8694517770025,122.618879713872,0.0,1.0
2017-06-12,13.65,13.65,13.5,13.65,654,10.9094129967709,10.9094129967709,10.7895293374657,10.9094129967709,818.293340131348,0.0,1.0
2017-06-13,13.5,13.643,13.5,13.643,1450,10.7895293374657,10.9038184260033,10.7895293374657,10.9038184260033,1814.25893454198,0.0,1.0
2017-06-14,13.5,13.5,13.5,13.5,9,10.7895293374657,10.7895293374657,10.7895293374657,10.7895293374657,11.2609175247434,0.0,1.0
2017-06-15,13.65,13.65,13.5,13.6,829,10.9094129967709,10.9094129967709,10.7895293374657,10.8694517770025,1037.25562533469,0.0,1.0
2017-06-16,13.65,13.65,13.5,13.5,2261,10.9094129967709,10.9094129967709,10.7895293374657,10.7895293374657,2828.99272482718,0.0,1.0
2017-06-19,13.5,13.65,13.5,13.5,910,10.7895293374657,10.9094129967709,10.7895293374657,10.7895293374657,1138.60388305738,0.0,1.0
2017-06-20,13.5,13.5,13.5,13.5,107,10.7895293374657,10.7895293374657,10.7895293374657,10.7895293374657,133.879797238615,0.0,1.0
2017-06-21,13.55,13.55,13.5,13.5,334,10.8294905572341,10.8294905572341,10.7895293374657,10.7895293374657,417.905161473808,0.0,1.0
2017-06-22,13.55,13.55,13.55,13.55,2,10.8294905572341,10.8294905572341,10.8294905572341,10.8294905572341,2.50242611660963,0.0,1.0
2017-06-23,13.7,13.7,13.7,13.7,400,10.9493742165393,10.9493742165393,10.9493742165393,10.9493742165393,500.485223321925,0.0,1.0
2017-06-26,13.7,13.7,13.7,13.7,12,10.9493742165393,10.9493742165393,10.9493742165393,10.9493742165393,15.0145566996577,0.0,1.0
2017-06-27,13.5,13.7,13.5,13.7,312,10.7895293374657,10.9493742165393,10.7895293374657,10.9493742165393,390.378474191103,0.0,1.0
2017-06-28,13.5,13.5678,13.5,13.5,1893,10.7895293374657,10.8437167514716,10.7895293374657,10.7895293374657,2368.54631937102,0.0,1.0
2017-06-29,13.5,13.8,13.5,13.7,9050,10.7895293374657,11.029296656076,10.7895293374657,10.9493742165393,11323.4781776586,0.0,1.0
2017-06-30,13.7,13.7,13.6,13.7,1819,10.9493742165393,10.9493742165393,10.8694517770025,10.9493742165393,2275.95655305645,0.0,1.0
2017-07-03,13.6632,13.6632,13.6632,13.6632,1120,10.9199627587897,10.9199627587897,10.9199627587897,10.9199627587897,1401.3586253014,0.0,1.0
2017-07-05,13.55,13.55,13.5,13.5,1424,10.8294905572341,10.8294905572341,10.7895293374657,10.7895293374657,1781.72739502606,0.0,1.0
2017-07-06,13.55,13.55,13.55,13.55,145,10.8294905572341,10.8294905572341,10.8294905572341,10.8294905572341,181.425893454198,0.0,1.0
2017-07-07,13.5,13.5,13.5,13.5,400,10.7895293374657,10.7895293374657,10.7895293374657,10.7895293374657,500.485223321927,0.0,1.0
2017-07-10,13.5,13.5,13.5,13.5,26,10.7895293374657,10.7895293374657,10.7895293374657,10.7895293374657,32.5315395159252,0.0,1.0
2017-07-11,13.5,13.6028,13.5,13.5,1040,10.7895293374657,10.8716896053095,10.7895293374657,10.7895293374657,1301.26158063701,0.0,1.0
2017-07-12,13.5,13.5,13.5,13.5,43,10.7895293374657,10.7895293374657,10.7895293374657,10.7895293374657,53.8021615071071,0.0,1.0
2017-07-13,13.505,13.505,13.5,13.5,4265,10.7935254594425,10.7935254594425,10.7895293374657,10.7895293374657,5336.42369367006,0.0,1.0
2017-07-14,13.7,13.7,13.7,13.7,700,10.9493742165393,10.9493742165393,10.9493742165393,10.9493742165393,875.849140813369,0.0,1.0
2017-07-17,13.7,13.7,13.7,13.7,5,10.9493742165393,10.9493742165393,10.9493742165393,10.9493742165393,6.25606529152406,0.0,1.0
2017-07-18,13.85,13.95,13.7,13.7,12388,11.0692578758444,11.1491803153812,10.9493742165393,10.9493742165393,15500.0273662801,0.0,1.0
2017-07-19,13.85,13.85,13.55,13.55,1060,11.0692578758444,11.0692578758444,10.8294905572341,10.8294905572341,1326.28584180311,0.0,1.0
2017-07-20,13.85,13.85,13.85,13.85,1,11.0692578758444,11.0692578758444,11.0692578758444,11.0692578758444,1.25121305830482,0.0,1.0
2017-07-21,13.85,13.85,13.85,13.85,300,11.0692578758444,11.0692578758444,11.0692578758444,11.0692578758444,375.363917491446,0.0,1.0
2017-07-24,13.85,13.95,13.85,13.85,9898,11.0692578758444,11.1491803153812,11.0692578758444,11.0692578758444,12384.5068511011,0.0,1.0
2017-07-25,13.85,14.0,13.85,13.8694,12628,11.0692578758444,11.1891415351496,11.0692578758444,11.0847628291146,15800.3185002733,0.0,1.0
2017-07-26,13.85,13.85,13.75,13.85,2092,11.0692578758444,11.0692578758444,10.9893354363076,11.0692578758444,2617.53771797369,0.0,1.0
2017-07-27,13.85,13.85,13.85,13.85,1000,11.0692578758444,11.0692578758444,11.0692578758444,11.0692578758444,1251.21305830482,0.0,1.0
2017-07-28,13.85,13.85,13.85,13.85,34,11.0692578758444,11.0692578758444,11.0692578758444,11.0692578758444,42.5412439823639,0.0,1.0
2017-07-31,14.05,14.05,13.95,13.95,2232,11.229102754918,11.229102754918,11.1491803153812,11.1491803153812,2792.70754613635,0.0,1.0
2017-08-01,13.85,14.0,13.85,13.855,3383,11.0692578758444,11.1891415351496,11.0692578758444,11.0732539978213,4232.85377624521,0.0,1.0
2017-08-02,13.85,13.85,13.85,13.85,11,11.0692578758444,11.0692578758444,11.0692578758444,11.0692578758444,13.763343641353,0.0,1.0
2017-08-03,14.0,14.0,14.0,14.0,1153,11.1891415351496,11.1891415351496,11.1891415351496,11.1891415351496,1442.64865622546,0.0,1.0
2017-08-04,13.7,13.7,13.65,13.65,1204,10.9493742165393,10.9493742165393,10.9094129967709,10.9094129967709,1506.46052219899,0.0,1.0
2017-08-07,13.75,13.8,13.75,13.75,1186,10.9893354363076,11.029296656076,10.9893354363076,10.9893354363076,1483.93868714952,0.0,1.0
2017-08-08,13.6,13.8,13.6,13.75,2710,10.8694517770025,11.029296656076,10.8694517770025,10.9893354363076,3390.78738800605,0.0,1.0
2017-08-09,13.5,13.7,13.5,13.6,980,10.7895293374657,10.9493742165393,10.7895293374657,10.8694517770025,1226.18879713872,0.0,1.0
2017-08-10,13.605,13.605,13.605,13.605,572,10.8734478989793,10.8734478989793,10.8734478989793,10.8734478989793,715.693869350357,0.0,1.0
2017-08-11,13.7,13.7,13.6,13.7,876,10.9493742165393,10.9493742165393,10.8694517770025,10.9493742165393,1096.06263907502,0.0,1.0
2017-08-14,13.7,13.7,13.7,13.7,571,10.9493742165393,10.9493742165393,10.9493742165393,10.9493742165393,714.442656292048,0.0,1.0
2017-08-15,13.6,13.6,13.6,13.6,100,10.8694517770025,10.8694517770025,10.8694517770025,10.8694517770025,125.121305830481,0.0,1.0
2017-08-16,14.0038,14.0038,13.6,13.664,4257,11.192178587852,11.192178587852,10.8694517770025,10.920602138306,5326.41398920361,0.0,1.0
2017-08-17,14.0038,14.0038,14.0038,14.0038,136,11.192178587852,11.192178587852,11.192178587852,11.192178587852,170.164975929455,0.0,1.0
2017-08-18,12.65,14.2,12.65,14.2,400,10.110188601403,11.3489864142232,10.110188601403,11.3489864142232,500.485223321929,0.0,1.0
2017-08-21,13.8,14.08,13.8,14.08,600,11.029296656076,11.253079486779,11.029296656076,11.253079486779,750.727834982893,0.0,1.0
2017-08-22,13.8,13.8,13.8,13.8,23,11.029296656076,11.029296656076,11.029296656076,11.029296656076,28.7779003410109,0.0,1.0
2017-08-23,13.8,13.8,13.8,13.8,0,11.029296656076,11.029296656076,11.029296656076,11.029296656076,0,0.0,1.0
2017-08-24,13.3,13.5,13.15,13.25,5653,10.6296844583921,10.7895293374657,10.5098007990869,10.5897232386237,7073.10741859715,0.0,1.0
2017-08-25,13.3,13.3,13.3,13.3,0,10.6296844583921,10.6296844583921,10.6296844583921,10.6296844583921,0,0.0,1.0
2017-08-28,13.3,14.2,13.3,14.2,3791,10.6296844583921,11.3489864142232,10.6296844583921,11.3489864142232,4743.34870403357,0.0,1.0
2017-08-29,13.55,13.55,13.3,13.3,2527,10.8294905572341,10.8294905572341,10.6296844583921,10.6296844583921,3161.81539833627,0.0,1.0
2017-08-30,12.9,13.05,11.1,12.05,4347,10.3299753101292,10.4500913021074,8.88858340639023,9.64931802225246,5428.50281016777,0.025,1.0
2017-08-31,13.3,13.7,13.3,13.5,3808,10.6502846220712,10.9705939340132,10.6502846220712,10.8104392780422,4755.40342790863,0.0,1.0
2017-09-01,13.3,13.305,13.3,13.3,1330,10.6502846220712,10.6542884884705,10.6502846220712,10.6502846220712,1660.89457960044,0.0,1.0
2017-09-05,13.3,13.5,13.3,13.3,1091,10.6502846220712,10.8104392780422,10.6502846220712,10.6502846220712,1362.43307243916,0.0,1.0
2017-09-06,13.35,13.35,12.9,12.9,3473,10.6903232860639,10.6903232860639,10.3299753101292,10.3299753101292,4337.05780071606,0.0,1.0
2017-09-07,13.3,13.3,13.3,13.3,439,10.6502846220712,10.6502846220712,10.6502846220712,10.6502846220712,548.220090559845,0.0,1.0
2017-09-08,13.2,13.2,13.1,13.2,3524,10.5702072940857,10.5702072940857,10.4901299661002,10.5702072940857,4400.74623948268,0.0,1.0
2017-09-11,13.45,13.45,13.2,13.2,2014,10.7704006140494,10.7704006140494,10.5702072940857,10.5702072940857,2515.06893482354,0.0,1.0
2017-09-12,13.3,13.35,13.3,13.3,1799,10.6502846220712,10.6903232860639,10.6502846220712,10.6502846220712,2246.57845767007,0.0,1.0
2017-09-13,13.4,13.45,13.4,13.45,1031,10.7303619500567,10.7704006140494,10.7303619500567,10.7704006140494,1287.50549741959,0.0,1.0
2017-09-14,13.2,13.75,13.2,13.3,1158,10.5702072940857,11.0106325980059,10.5702072940857,10.6502846220712,1446.10219787768,0.0,1.0
2017-09-15,13.75,13.75,13.3,13.3,3647,11.0106325980059,11.0106325980059,10.6502846220712,10.6502846220712,4554.34776827281,0.0,1.0
2017-09-18,13.35,14.2,13.3316,13.55,6220,10.6903232860639,11.3709805739407,10.6755890577146,10.8504779420349,7767.49194369534,0.0,1.0
2017-09-19,13.35,13.35,13.35,13.35,64,10.6903232860639,10.6903232860639,10.6903232860639,10.6903232860639,79.9227466875404,0.0,1.0
2017-09-20,13.35,13.35,13.35,13.35,2,10.6903232860639,10.6903232860639,10.6903232860639,10.6903232860639,2.49758583398564,0.0,1.0
2017-09-21,13.35,13.35,13.35,13.35,0,10.6903232860639,10.6903232860639,10.6903232860639,10.6903232860639,0,0.0,1.0
2017-09-22,13.35,13.35,13.35,13.35,38,10.6903232860639,10.6903232860639,10.6903232860639,10.6903232860639,47.4541308457271,0.0,1.0
2017-09-25,13.65,13.85,13.5731,13.6,3190,10.9305552700204,11.0907099259914,10.8689758047996,10.8905166060277,3983.64940520709,0.0,1.0
2017-09-26,13.35,13.65,13.35,13.65,8418,10.6903232860639,10.9305552700204,10.6903232860639,10.9305552700204,10512.3387752456,0.0,1.0
2017-09-27,13.35,13.35,13.35,13.35,127,10.6903232860639,10.6903232860639,10.6903232860639,10.6903232860639,158.596700458088,0.0,1.0
2017-09-28,13.65,13.65,13.65,13.65,9735,10.9305552700204,10.9305552700204,10.9305552700204,10.9305552700204,12156.9990469251,0.0,1.0
2017-09-29,13.75,13.75,13.495,13.495,1706,11.0106325980059,11.0106325980059,10.8064354116429,10.8064354116429,2130.44071638975,0.0,1.0
2017-10-02,13.8,13.8,13.75,13.78,1657,11.0506712619987,11.0506712619987,11.0106325980059,11.0346557964016,2069.24986345709,0.0,1.0
2017-10-03,13.75,13.8,13.75,13.75,1009,11.0106325980059,11.0506712619987,11.0106325980059,11.0106325980059,1260.03205324575,0.0,1.0
2017-10-04,13.7183,13.8436,13.35,13.8436,1512,10.9852480850345,11.0855849770003,10.6903232860639,11.0855849770003,1888.17489049314,0.0,1.0
2017-10-05,13.7183,13.7183,13.7183,13.7183,126,10.9852480850345,10.9852480850345,10.9852480850345,10.9852480850345,157.347907541095,0.0,1.0
2017-10-06,13.7,13.7,13.0,13.485,5588,10.9705939340132,10.9705939340132,10.4100526381147,10.7984276788443,6978.25482015584,0.0,1.0
2017-10-09,13.3,13.65,13.3,13.65,450,10.6502846220712,10.9305552700204,10.6502846220712,10.9305552700204,561.956812646766,0.0,1.0
2017-10-10,13.3,13.305,13.3,13.3,540,10.6502846220712,10.6542884884705,10.6502846220712,10.6502846220712,674.348175176119,0.0,1.0
2017-10-11,13.3,13.3,13.3,13.3,2329,10.6502846220712,10.6502846220712,10.6502846220712,10.6502846220712,2908.43870367626,0.0,1.0
2017-10-12,13.1,13.45,13.1,13.3,3019,10.4901299661002,10.7704006140494,10.4901299661002,10.6502846220712,3770.10581640131,0.0,1.0
2017-10-13,13.45,13.45,13.3,13.3,1473,10.7704006140494,10.7704006140494,10.6502846220712,10.6502846220712,1839.47196673042,0.0,1.0
2017-10-16,13.45,13.45,13.45,13.45,39,10.7704006140494,10.7704006140494,10.7704006140494,10.7704006140494,48.7029237627199,0.0,1.0
2017-10-17,14.0,14.2,14.0,14.2,491,11.2108259179697,11.3709805739407,11.2108259179697,11.3709805739407,613.157322243471,0.0,1.0
2017-10-18,13.5,13.7972,13.5,13.7972,1451,10.8104392780422,11.0484290968151,10.8104392780422,11.0484290968151,1811.99852255657,0.0,1.0
2017-10-19,13.95,14.255,13.699,13.699,17071,11.1707872539769,11.4150231043327,10.9697931607333,10.9697931607333,21318.1438859844,0.0,1.0
2017-10-20,13.75,13.75,13.745,13.75,1763,11.0106325980059,11.0106325980059,11.0066287316066,11.0106325980059,2201.62191265834,0.0,1.0
2017-10-23,13.95,14.0,13.605,13.95,1592,11.1707872539769,11.2108259179697,10.8945204724269,11.1707872539769,1988.07832385257,0.0,1.0
2017-10-24,13.9,14.0,13.6834,14.0,1637,11.1307485899842,11.2108259179697,10.9573010975676,11.2108259179697,2044.27400511723,0.0,1.0
2017-10-25,13.7,13.7,13.5,13.5,4145,10.9705939340132,10.9705939340132,10.8104392780422,10.8104392780422,5176.24664093521,0.0,1.0
2017-10-26,13.7,13.7,13.7,13.7,53,10.9705939340132,10.9705939340132,10.9705939340132,10.9705939340132,66.1860246006191,0.0,1.0
2017-10-27,13.9,13.9,13.9,13.9,300,11.1307485899842,11.1307485899842,11.1307485899842,11.1307485899842,374.637875097844,0.0,1.0
2017-10-30,13.8,13.8,13.8,13.8,351,11.0506712619987,11.0506712619987,11.0506712619987,11.0506712619987,438.326313864477,0.0,1.0
2017-10-31,13.5,13.5,13.5,13.5,266,10.8104392780422,10.8104392780422,10.8104392780422,10.8104392780422,332.178915920088,0.0,1.0
2017-11-01,13.9,13.9,13.8,13.8,13291,11.1307485899842,11.1307485899842,11.0506712619987,11.0506712619987,16597.7066597515,0.0,1.0
2017-11-02,14.3,14.395,13.9,13.9,19966,11.4510579019262,11.5271313635124,11.1307485899842,11.1307485899842,24933.3993806785,0.0,1.0
2017-11-03,14.25,14.25,14.25,14.25,952,11.4110192379334,11.4110192379334,11.4110192379334,11.4110192379334,1188.85085697716,0.0,1.0
2017-11-06,14.01,14.1,14.01,14.1,4054,11.2188336507682,11.2909032459552,11.2188336507682,11.2909032459552,5062.60648548888,0.0,1.0
2017-11-07,13.95,14.2,13.95,13.95,1176,11.1707872539769,11.3709805739407,11.1707872539769,11.1707872539769,1468.58047038355,0.0,1.0
2017-11-08,14.15,14.15,13.8,13.8,1367,11.3309419099479,11.3309419099479,11.0506712619987,11.0506712619987,1707.09991752918,0.0,1.0
2017-11-09,14.0,14.15,14.0,14.15,1635,11.2108259179697,11.3309419099479,11.2108259179697,11.3309419099479,2041.77641928325,0.0,1.0
2017-11-10,13.85,14.0,13.85,14.0,910,11.0907099259914,11.2108259179697,11.0907099259914,11.2108259179697,1136.40155446346,0.0,1.0
2017-11-13,14.0,14.0,13.7,13.7,212,11.2108259179697,11.2108259179697,10.9705939340132,10.9705939340132,264.744098402476,0.0,1.0
2017-11-14,14.15,14.15,14.0,14.0,2000,11.3309419099479,11.3309419099479,11.2108259179697,11.2108259179697,2497.58583398563,0.0,1.0
2017-11-15,14.15,14.15,14.15,14.15,16,11.3309419099479,11.3309419099479,11.3309419099479,11.3309419099479,19.9806866718851,0.0,1.0
2017-11-16,14.0,14.0,13.8,13.8,1395,11.2108259179697,11.2108259179697,11.0506712619987,11.0506712619987,1742.06611920497,0.0,1.0
2017-11-17,14.0,14.0,14.0,14.0,200,11.2108259179697,11.2108259179697,11.2108259179697,11.2108259179697,249.758583398562,0.0,1.0
2017-11-20,14.0,14.0,13.95,13.95,1155,11.2108259179697,11.2108259179697,11.1707872539769,11.1707872539769,1442.3558191267,0.0,1.0
2017-11-21,13.6,14.0,13.5,14.0,2198,10.8905166060277,11.2108259179697,10.8104392780422,11.2108259179697,2744.8468315502,0.0,1.0
2017-11-22,13.95,13.95,13.55,13.8,1097,11.1707872539769,11.1707872539769,10.8504779420349,11.0506712619987,1369.92582994112,0.0,1.0
2017-11-24,14.0,14.0,14.0,14.0,289,11.2108259179697,11.2108259179697,11.2108259179697,11.2108259179697,360.901153010923,0.0,1.0
2017-11-27,14.0,14.0,13.85,13.85,4050,11.2108259179697,11.2108259179697,11.0907099259914,11.0907099259914,5057.61131382089,0.0,1.0
2017-11-28,14.0,14.0,13.936,13.936,15155,11.2108259179697,11.2108259179697,11.1595764280589,11.1595764280589,18925.4566570261,0.0,1.0
2017-11-29,13.8,14.0222,13.75,14.0,3437,11.0506712619987,11.2286030847824,11.0106325980059,11.2108259179697,4292.1012557043,0.0,1.0
2017-11-30,14.0,14.0,14.0,14.0,1959,11.2108259179697,11.2108259179697,11.2108259179697,11.2108259179697,2446.38532438892,0.0,1.0
2017-12-01,14.15,14.15,13.9,13.9,2525,11.3309419099479,11.3309419099479,11.1307485899842,11.1307485899842,3153.20211540686,0.0,1.0
2017-12-04,14.0,14.15,14.0,14.15,3190,11.230845249966,11.3511757347871,11.230845249966,11.3511757347871,3976.54842587518,0.025,1.0
2017-12-05,14.2,14.2,14.075,14.075,3225,11.3912858963941,11.3912858963941,11.2910104923766,11.2910104923766,4020.17826753838,0.0,1.0
2017-12-06,14.2,14.2,14.2,14.2,247,11.3912858963941,11.3912858963941,11.3912858963941,11.3912858963941,307.902025451777,0.0,1.0
2017-12-07,14.2,14.2,13.8,14.0,2267,11.3912858963941,11.3912858963941,11.0704046035379,11.230845249966,2825.96717287116,0.0,1.0
2017-12-08,14.25,14.45,14.2,14.2,2606,11.4313960580011,11.5918367044292,11.3912858963941,11.3912858963941,3248.55335355195,0.0,1.0
2017-12-11,14.0,14.05,13.61,13.61,1774,11.230845249966,11.2709554115731,10.9179859894313,10.9179859894313,2211.40968887228,0.0,1.0
2017-12-12,14.23,14.29,14.23,14.29,1115,11.4153519933583,11.4634841872868,11.4153519933583,11.4634841872868,1389.92209869932,0.0,1.0
2017-12-13,14.4,14.45,14.21,14.21,737,11.5517265428222,11.5918367044292,11.3993079287155,11.3993079287155,918.719808736676,0.0,1.0
2017-12-14,14.25,14.45,14.12,14.45,1120,11.4313960580011,11.5918367044292,11.3271096378229,11.5918367044292,1396.15493322263,0.0,1.0
2017-12-15,14.3,14.5,14.3,14.45,2559,11.4715062196082,11.6319468660362,11.4715062196082,11.5918367044292,3189.96470903276,0.0,1.0
2017-12-18,14.1,14.48,14.1,14.48,1151,11.3110655731801,11.6159028013934,11.3110655731801,11.6159028013934,1434.79850726718,0.0,1.0
2017-12-19,14.45,14.6,14.0,14.05,11715,11.5918367044292,11.7121671892503,11.230845249966,11.2709554115731,14603.5312881278,0.0,1.0
2017-12-20,14.55,14.55,14.41,14.45,1281,11.6720570276433,11.6720570276433,11.5597485751436,11.5918367044292,1596.85220487338,0.0,1.0
2017-12-21,14.25,14.35,14.09,14.09,3603,11.4313960580011,11.5116163812152,11.3030435408587,11.3030435408587,4491.38055750102,0.0,1.0
2017-12-22,14.6,14.6,14.15,14.15,2231,11.7121671892503,11.7121671892503,11.3511757347871,11.3511757347871,2781.09076430329,0.0,1.0
2017-12-26,14.7,14.75,14.6,14.6,1564,11.7923875124643,11.8324976740714,11.7121671892503,11.7121671892503,1949.63063889303,0.0,1.0
2017-12-27,14.4,14.4,14.4,14.4,227,11.5517265428222,11.5517265428222,11.5517265428222,11.5517265428222,282.970687358515,0.0,1.0
2017-12-28,14.6,14.6,14.55,14.6,2305,11.7121671892503,11.7121671892503,11.6720570276433,11.7121671892503,2873.33671524835,0.0,1.0
2017-12-29,14.6,14.6,14.5,14.5,624,11.7121671892503,11.7121671892503,11.6319468660362,11.6319468660362,777.85774850975,0.0,1.0
2018-01-02,14.4,14.6,14.4,14.54,2064,11.5517265428222,11.7121671892503,11.5517265428222,11.6640349953219,2572.91409122456,0.0,1.0
2018-01-03,14.75,14.75,14.1,14.4,3796,11.8324976740714,11.8324976740714,11.3110655731801,11.5517265428222,4731.96797010096,0.0,1.0
2018-01-04,14.58,14.58,14.4,14.55,3083,11.6961231246075,11.6961231246075,11.5517265428222,11.6720570276433,3843.16576707621,0.0,1.0
2018-01-05,14.46,14.7,14.45,14.45,2992,11.5998587367506,11.7923875124643,11.5918367044292,11.5918367044292,3729.72817875189,0.0,1.0
2018-01-08,14.6,14.65,14.3,14.65,7232,11.7121671892503,11.7522773508573,11.4715062196082,11.7522773508573,9015.17185452325,0.0,1.0
2018-01-09,14.4,14.5,14.15,14.25,13851,11.5517265428222,11.6319468660362,11.3511757347871,11.4313960580011,17266.1981964881,0.0,1.0
2018-01-10,14.5,14.7,14.4,14.45,2783,11.6319468660362,11.7923875124643,11.5517265428222,11.5918367044292,3469.19569567731,0.0,1.0
2018-01-11,14.5,14.65,14.4,14.65,3249,11.6319468660362,11.7522773508573,11.5517265428222,11.7522773508573,4050.0958732503,0.0,1.0
2018-01-12,14.4,14.7,14.3,14.4,4763,11.5517265428222,11.7923875124643,11.4715062196082,11.5517265428222,5937.39816691016,0.0,1.0
2018-01-16,14.5,14.5,14.06,14.4,3861,11.6319468660362,11.6319468660362,11.2789774438945,11.5517265428222,4812.9948189041,0.0,1.0
2018-01-17,14.45,14.5,14.4,14.5,634,11.5918367044292,11.6319468660362,11.5517265428222,11.6319468660362,790.323417556383,0.0,1.0
2018-01-18,14.6,14.6,14.6,14.6,202,11.7121671892503,11.7121671892503,11.7121671892503,11.7121671892503,251.806514741938,0.0,1.0
2018-01-19,14.4,14.4,14.35,14.4,851,11.5517265428222,11.5517265428222,11.5116163812152,11.5517265428222,1060.82843586827,0.0,1.0
2018-01-22,14.6,14.6,14.55,14.55,212,11.7121671892503,11.7121671892503,11.6720570276433,11.6720570276433,264.272183788569,0.0,1.0
2018-01-23,14.6,14.6,14.6,14.6,1729,11.7121671892503,11.7121671892503,11.7121671892503,11.7121671892503,2155.31417816243,0.0,1.0
2018-01-24,14.6,14.6,14.35,14.6,12803,11.7121671892503,11.7121671892503,11.5116163812152,11.7121671892503,15959.7960804012,0.0,1.0
2018-01-25,14.4,14.6,14.35,14.35,1149,11.5517265428222,11.7121671892503,11.5116163812152,11.5116163812152,1432.30537345786,0.0,1.0
2018-01-26,14.55,14.65,14.55,14.55,6140,11.6720570276433,11.7522773508573,11.6720570276433,11.6720570276433,7653.92079463118,0.0,1.0
2018-01-29,14.35,14.4,14.35,14.4,1552,11.5116163812152,11.5517265428222,11.5116163812152,11.5517265428222,1934.67183603707,0.0,1.0
2018-01-30,14.35,14.35,14.35,14.35,676,11.5116163812152,11.5116163812152,11.5116163812152,11.5116163812152,842.679227552228,0.0,1.0
2018-01-31,14.35,14.6,14.35,14.35,3863,11.5116163812152,11.7121671892503,11.5116163812152,11.5116163812152,4815.4879527134,0.0,1.0
2018-02-01,14.35,14.35,14.35,14.35,3,11.5116163812152,11.5116163812152,11.5116163812152,11.5116163812152,3.73970071398918,0.0,1.0
2018-02-02,14.35,14.35,14.35,14.35,1032,11.5116163812152,11.5116163812152,11.5116163812152,11.5116163812152,1286.45704561228,0.0,1.0
2018-02-05,14.4,14.45,14.35,14.45,675,11.5517265428222,11.5918367044292,11.5116163812152,11.5918367044292,841.432660647567,0.0,1.0
2018-02-06,13.8,14.4,13.51,14.4,7475,11.0704046035379,11.5517265428222,10.8377656662172,11.5517265428222,9318.08761235642,0.0,1.0
2018-02-07,13.65,13.85,13.65,13.85,202,10.9500741187169,11.110514765145,10.9500741187169,11.110514765145,251.806514741938,0.0,1.0
2018-02-08,13.8,13.8,13.8,13.8,100026,11.0704046035379,11.0704046035379,11.0704046035379,11.0704046035379,124689.101205828,0.0,1.0
2018-02-09,13.95,13.95,13.95,13.95,313,11.190735088359,11.190735088359,11.190735088359,11.190735088359,390.175441159538,0.0,1.0
2018-02-12,13.8,14.2,13.55,14.0,105869,11.0704046035379,11.3912858963941,10.8698537955028,11.230845249966,131972.791629774,0.0,1.0
2018-02-13,13.7,14.0,13.65,13.73,4188,10.9901842803239,11.230845249966,10.9500741187169,11.0142503772881,5220.6221967289,0.0,1.0
2018-02-14,13.95,13.95,13.65,13.95,1709,11.190735088359,11.190735088359,10.9500741187169,11.190735088359,2130.38284006917,0.0,1.0
2018-02-15,14.0,14.15,13.9,13.9,8534,11.230845249966,11.3511757347871,11.150624926752,11.150624926752,10638.2019643946,0.0,1.0
2018-02-16,14.1,14.2,13.85,13.85,1180,11.3110655731801,11.3912858963941,11.110514765145,11.110514765145,1470.94894750241,0.0,1.0
2018-02-20,14.05,14.1,13.75,14.05,793,11.2709554115731,11.3110655731801,11.0302944419309,11.2709554115731,988.527555397803,0.0,1.0
2018-02-21,14.05,14.2,14.05,14.1,1977,11.2709554115731,11.3912858963941,11.2709554115731,11.3110655731801,2464.46277051886,0.0,1.0
2018-02-22,14.1548,14.2,14.1548,14.2,476,11.3550263103014,11.3912858963941,11.3550263103014,11.3912858963941,593.365846619616,0.0,1.0
2018-02-23,14.15,14.15,14.15,14.15,153,11.3511757347871,11.3511757347871,11.3511757347871,11.3511757347871,190.724736413448,0.0,1.0
2018-02-26,14.4,14.4,14.4,14.4,600,11.5517265428222,11.5517265428222,11.5517265428222,11.5517265428222,747.940142797837,0.0,1.0
2018-02-27,14.4,14.4,14.4,14.4,157,11.5517265428222,11.5517265428222,11.5517265428222,11.5517265428222,195.711004032101,0.0,1.0
2018-02-28,14.13,14.35,14.05,14.05,1045,11.3351316701443,11.5116163812152,11.2709554115731,11.2709554115731,1302.6624153729,0.0,1.0
2018-03-01,14.4,14.4,14.06,14.06,271,11.5517265428222,11.5517265428222,11.2789774438945,11.2789774438945,337.81963116369,0.0,1.0
2018-03-02,14.65,14.65,14.33,14.45,142936,11.7923875124643,11.7923875124643,11.5348063517825,11.6313992870382,177573.235088032,0.05,1.0
2018-03-05,14.85,14.85,14.3,14.3,652,11.9533757378905,11.9533757378905,11.5106581179686,11.5106581179686,809.997126527932,0.0,1.0
2018-03-06,14.8,15.1,14.7,14.95,3638,11.9131286815339,12.1546110196731,11.8326345688209,12.0338698506035,4519.5851937249,0.0,1.0
2018-03-07,14.85,15.1,14.45,14.45,1817,11.9533757378905,12.1546110196731,11.6313992870382,11.6313992870382,2257.30794310008,0.0,1.0
2018-03-08,15.0,15.0,14.59,14.59,1214,12.0741169069601,12.0741169069601,11.7440910448365,11.7440910448365,1508.18483374986,0.0,1.0
2018-03-09,15.05,15.05,14.85,14.85,331,12.1143639633166,12.1143639633166,11.9533757378905,11.9533757378905,411.210197669856,0.0,1.0
2018-03-12,15.25,15.25,14.65,15.0,4597,12.2753521887427,12.2753521887427,11.7923875124643,12.0741169069601,5710.97667277442,0.0,1.0
2018-03-13,15.29,15.3,15.05,15.05,1522,12.307549833828,12.3155992450993,12.1143639633166,12.1143639633166,1890.82151315262,0.0,1.0
2018-03-14,15.45,15.45,15.45,15.45,410,12.4363404141689,12.4363404141689,12.4363404141689,12.4363404141689,509.354021282902,0.0,1.0
2018-03-15,15.65,15.65,15.55,15.64,2853,12.597328639595,12.597328639595,12.5168345268819,12.5892792283237,3544.3585920003,0.0,1.0
2018-03-16,16.7,16.95,15.7,15.7,5700,13.4425168230822,13.6437521048649,12.6375756959515,12.6375756959515,7081.26322271354,0.0,1.0
2018-03-19,16.5,16.55,15.55,15.7,2441,13.2815285976561,13.3217756540126,12.5168345268819,12.6375756959515,3032.51991695504,0.0,1.0
2018-03-20,16.9,17.4,15.71,17.4,3618,13.6035050485083,14.0059756120737,12.6456251072229,14.0059756120737,4494.73865610134,0.0,1.0
2018-03-21,15.8,16.1,15.01,15.31,3427,12.7180698086646,12.9595521468038,12.0821663182314,12.3236486563706,4257.45422179637,0.0,1.0
2018-03-22,16.7,16.7,15.0,16.25,3544,13.4425168230822,13.4425168230822,12.0741169069601,13.0802933158734,4402.80646689417,0.0,1.0
2018-03-23,16.7,16.7,16.65,16.7,1068,13.4425168230822,13.4425168230822,13.4022697667257,13.4425168230822,1326.8051090979,0.0,1.0
2018-03-26,19.5,19.5,16.0,16.0,2733,15.6963519790481,15.6963519790481,12.8790580340907,12.8790580340907,3395.27936625896,0.0,1.0
2018-03-27,17.3,18.95,17.19,18.0,8409,13.9254814993606,15.2536343591262,13.8369379753762,14.4889402883521,10446.7267438242,0.0,1.0
2018-03-28,17.05,17.7,16.05,17.1,10612,13.7242462175779,14.2474579502129,12.9193050904473,13.7644932739345,13183.572863059,0.0,1.0
2018-03-29,17.0,17.25,16.2,17.1,4423,13.6839991612214,13.8852344430041,13.0400462595169,13.7644932739345,5494.81179544947,0.0,1.0
2018-04-02,16.0,16.6,15.4,16.0,4126,12.8790580340907,13.3620227103691,12.3960933578123,12.8790580340907,5125.84071173967,0.0,1.0
2018-04-03,15.35,16.0,15.25,15.85,2876,12.3558463014558,12.8790580340907,12.2753521887427,12.7583168650211,3572.93211026739,0.0,1.0
2018-04-04,16.35,16.35,15.01,15.41,5887,13.1607874285865,13.1607874285865,12.0821663182314,12.4041427690836,7313.57834949377,0.0,1.0
2018-04-05,16.35,16.35,16.35,16.35,142,13.1607874285865,13.1607874285865,13.1607874285865,13.1607874285865,176.410417127249,0.0,1.0
2018-04-06,16.35,16.35,16.35,16.35,481,13.1607874285865,13.1607874285865,13.1607874285865,13.1607874285865,597.559229846527,0.0,1.0
2018-04-09,15.8,16.2,15.3,15.3,1096,12.7180698086646,13.0400462595169,12.3155992450993,12.3155992450993,1361.59026177088,0.0,1.0
2018-04-10,16.05,16.3,15.63,15.95,7893,12.9193050904473,13.1205403722299,12.5812298170524,12.8388109777342,9805.68607313646,0.0,1.0
2018-04-11,16.0,16.0,15.95,15.95,2105,12.8790580340907,12.8790580340907,12.8388109777342,12.8388109777342,2615.0980848793,0.0,1.0
2018-04-12,15.65,16.1,15.4,16.1,4794,12.597328639595,12.9595521468038,12.3960933578123,12.9595521468038,5955.71506836644,0.0,1.0
2018-04-13,15.65,15.65,15.65,15.65,212,12.597328639595,12.597328639595,12.597328639595,12.597328639595,263.373298809696,0.0,1.0
2018-04-16,15.35,15.35,15.35,15.35,479,12.3558463014558,12.3558463014558,12.3558463014558,12.3558463014558,595.074576084172,0.0,1.0
2018-04-17,15.6,15.6,15.25,15.3,2030,12.5570815832385,12.5570815832385,12.2753521887427,12.3155992450993,2521.92356879095,0.0,1.0
2018-04-18,15.75,15.76,15.35,15.35,3332,12.6778227523081,12.6858721635794,12.3558463014558,12.3558463014558,4139.43316808446,0.0,1.0
2018-04-19,16.0,17.0,16.0,16.0,3335,12.8790580340907,13.6839991612214,12.8790580340907,12.8790580340907,4143.16014872802,0.0,1.0
2018-04-20,16.2,16.5,16.1,16.15,20557,13.0400462595169,13.2815285976561,12.9595521468038,12.9997992031603,25538.5136963722,0.0,1.0
2018-04-23,17.75,17.75,16.1,16.1,519,14.2877050065694,14.2877050065694,12.9595521468038,12.9595521468038,644.767651331285,0.0,1.0
2018-04-24,16.35,17.6,16.0,16.15,16654,13.1607874285865,14.1669638374998,12.8790580340907,12.9997992031603,20689.7118791353,0.0,1.0
2018-04-25,16.25,16.7,16.1,16.3,4358,13.0802933158734,13.4425168230822,12.9595521468038,13.1205403722299,5414.06054817291,0.0,1.0
2018-04-26,16.25,16.93,16.05,16.45,3353,13.0802933158734,13.6276532823223,12.9193050904473,13.2412815412995,4165.52203258921,0.0,1.0
2018-04-27,16.3,17.65,16.3,16.45,2503,13.1205403722299,14.2072108938564,13.1205403722299,13.2412815412995,3109.54418358807,0.0,1.0
2018-04-30,16.35,16.6,16.35,16.4,1791,13.1607874285865,13.3620227103691,13.1607874285865,13.201034484943,2225.00744418946,0.0,1.0
2018-05-01,16.7,16.7,16.1,16.4,1467,13.4425168230822,13.4425168230822,12.9595521468038,13.201034484943,1822.49353468785,0.0,1.0
2018-05-02,16.65,17.75,16.05,16.8,30137,13.4022697667257,14.2877050065694,12.9193050904473,13.5230109357953,37440.0052180557,0.0,1.0
2018-05-03,16.7,16.72,16.5,16.5,2967,13.4425168230822,13.4586156456248,13.2815285976561,13.2815285976561,3685.98385645457,0.0,1.0
2018-05-04,16.8,17.4,16.8,17.4,641,13.5230109357953,14.0059756120737,13.5230109357953,14.0059756120737,796.331530834977,0.0,1.0
2018-05-07,16.51,16.51,16.51,16.51,995,13.2895780089274,13.2895780089274,13.2895780089274,13.2895780089274,1236.11524677192,0.0,1.0
2018-05-08,16.3,16.7,16.3,16.7,1885,13.1205403722299,13.4425168230822,13.1205403722299,13.4425168230822,2341.78617102018,0.0,1.0
2018-05-09,16.05,16.43,15.5,16.38,19454,12.9193050904473,13.2251827187569,12.4765874705254,13.1849356624004,24168.2271464331,0.0,1.0
2018-05-10,16.05,16.05,16.05,16.05,202,12.9193050904473,12.9193050904473,12.9193050904473,12.9193050904473,250.950029997918,0.0,1.0
2018-05-11,16.7,16.7,16.7,16.7,1785,13.4425168230822,13.4425168230822,13.4425168230822,13.4425168230822,2217.5534829024,0.0,1.0
2018-05-14,16.4,17.0,16.4,16.85,5709,13.201034484943,13.6839991612214,13.201034484943,13.5632579921518,7092.44416464414,0.0,1.0
2018-05-15,16.4,16.4,16.4,16.4,13,13.201034484943,13.201034484943,13.201034484943,13.201034484943,16.1502494553116,0.0,1.0
2018-05-16,16.5,17.0,16.5,17.0,818,13.2815285976561,13.6839991612214,13.2815285976561,13.6839991612214,1016.22338880345,0.0,1.0
2018-05-17,16.9,16.9,16.9,16.9,200,13.6035050485083,13.6035050485083,13.6035050485083,13.6035050485083,248.465376235563,0.0,1.0
2018-05-18,16.9,16.9,16.9,16.9,274,13.6035050485083,13.6035050485083,13.6035050485083,13.6035050485083,340.397565442722,0.0,1.0
2018-05-21,16.55,16.9,16.55,16.9,3872,13.3217756540126,13.6035050485083,13.3217756540126,13.6035050485083,4810.28968392049,0.0,1.0
2018-05-22,16.1,16.3,15.31,16.3,4616,12.9595521468038,13.1205403722299,12.3236486563706,13.1205403722299,5734.58088351679,0.0,1.0
2018-05-23,16.35,16.5,16.2,16.45,923,13.1607874285865,13.2815285976561,13.0400462595169,13.2412815412995,1146.66771132712,0.0,1.0
2018-05-24,16.0,16.35,15.5,16.35,3163,12.8790580340907,13.1607874285865,12.4765874705254,13.1607874285865,3929.47992516543,0.0,1.0
2018-05-25,15.9,16.2,15.54,15.54,2837,12.7985639213777,13.0400462595169,12.5087851156106,12.5087851156106,3524.48136190145,0.0,1.0
2018-05-29,16.6,16.75,15.44,15.9,2878,13.3620227103691,13.4827638794387,12.4282910028976,12.7985639213777,3575.41676402976,0.0,1.0
2018-05-30,16.0,16.6,16.0,16.6,5671,12.8790580340907,13.3620227103691,12.8790580340907,13.3620227103691,7045.2357431594,0.0,1.0
2018-05-31,16.1,16.3,15.7,15.9,3776,12.9595521468038,13.1205403722299,12.6375756959515,12.7985639213777,4691.02630332742,0.0,1.0
2018-06-01,16.0,16.1,15.59,15.9,2489,12.9193050904473,13.0000507472626,12.5882478975046,12.838559433632,3082.51873620094,0.05,1.0
2018-06-04,15.6,16.0,15.35,16.0,5793,12.5963224631861,12.9193050904473,12.3944583211479,12.9193050904473,7174.37968614386,0.0,1.0
2018-06-05,16.0,16.13,15.45,15.8,6160,12.9193050904473,13.0242744443072,12.4752039779632,12.7578137768167,7628.89329650374,0.0,1.0
2018-06-06,15.65,16.5,15.65,16.05,4485,12.6366952915937,13.3230333745238,12.6366952915937,12.9596779188549,5554.47831734082,0.0,1.0
2018-06-07,15.75,16.0,15.73,16.0,3007,12.717440948409,12.9193050904473,12.701291817046,12.9193050904473,3724.0393088615,0.0,1.0
2018-06-08,15.55,15.85,15.5,15.85,2930,12.5559496347784,12.7981866052243,12.5155768063708,12.7981866052243,3628.67814265521,0.0,1.0
2018-06-11,15.85,15.85,15.85,15.85,269,12.7981866052243,12.7981866052243,12.7981866052243,12.7981866052243,333.144853370051,0.0,1.0
2018-06-12,15.9,15.9,15.8,15.8,437,12.838559433632,12.838559433632,12.7578137768167,12.7578137768167,541.205579638333,0.0,1.0
2018-06-13,16.86,16.86,15.85,15.9,9336,13.6137177390588,13.6137177390588,12.7981866052243,12.838559433632,11562.2317883375,0.0,1.0
2018-06-14,16.7,16.75,16.65,16.65,1426,13.4845246881543,13.524897516562,13.4441518597467,13.4441518597467,1766.03925987246,0.0,1.0
2018-06-15,16.75,16.75,16.67,16.67,942,13.524897516562,13.524897516562,13.4603009911098,13.4603009911098,1166.62621514716,0.0,1.0
2018-06-18,16.9,16.9,16.2,16.75,1268,13.6460160017849,13.6460160017849,13.0807964040779,13.524897516562,1570.36310064396,0.0,1.0
2018-06-19,17.11,18.0,17.1,18.0,4831,13.8155818810971,14.5342182267532,13.8075073154155,14.5342182267532,5982.98433691713,0.0,1.0
2018-06-20,16.95,17.0,16.93,17.0,490,13.6863888301926,13.7267616586002,13.6702396988295,13.7267616586002,606.843784949161,0.0,1.0
2018-06-21,16.95,16.95,16.95,16.95,12,13.6863888301926,13.6863888301926,13.6863888301926,13.6863888301926,14.8614804477346,0.0,1.0
2018-06-22,16.5,17.13,16.35,17.13,2971,13.3230333745238,13.8317310124601,13.2019148893008,13.8317310124601,3679.45486751827,0.0,1.0
2018-06-25,16.5,16.5,16.5,16.5,16,13.3230333745238,13.3230333745238,13.3230333745238,13.3230333745238,19.815307263646,0.0,1.0
2018-06-26,16.95,17.4,16.35,16.45,3762,13.6863888301926,14.0497442858614,13.2019148893008,13.2826605461161,4659.07412036478,0.0,1.0
2018-06-27,16.9,17.0,16.85,17.0,1379,13.6460160017849,13.7267616586002,13.6056431733773,13.7267616586002,1707.8317947855,0.0,1.0
2018-06-28,16.7,16.9,16.5,16.9,5791,13.4845246881543,13.6460160017849,13.3230333745238,13.6460160017849,7171.90277273594,0.0,1.0
2018-06-29,16.9,17.05,16.8,17.05,2022,13.6460160017849,13.7671344870079,13.5652703449696,13.7671344870079,2504.15945544328,0.0,1.0
2018-07-02,17.7,17.8,17.0,17.2,8786,14.2919812563073,14.3727269131226,13.7267616586002,13.8882529722308,10881.0806011497,0.0,1.0
2018-07-03,17.35,17.5,17.3,17.5,5078,14.0093714574538,14.1304899426767,13.9689986290461,14.1304899426767,6288.88314279967,0.0,1.0
2018-07-05,17.5,17.5,17.055,17.055,1045,14.1304899426767,14.1304899426767,13.7711717698486,13.7711717698486,1294.18725565689,0.0,1.0
2018-07-06,17.5,18.0,17.4,17.7,6656,14.1304899426767,14.5342182267532,14.0497442858614,14.2919812563073,8243.16782167678,0.0,1.0
2018-07-09,17.5,17.95,17.5,17.91,3071,14.1304899426767,14.4938453983455,14.1304899426767,14.4615471356194,3803.30053791608,0.0,1.0
2018-07-10,17.8,18.05,17.77,17.77,5549,14.3727269131226,14.5745910551608,14.348503216078,14.348503216078,6872.19625037326,0.0,1.0
2018-07-11,17.55,17.8,17.55,17.7,2308,14.1708627710844,14.3727269131226,14.1708627710844,14.2919812563073,2858.35807278094,0.0,1.0
2018-07-12,17.55,17.55,17.55,17.55,88,14.1708627710844,14.1708627710844,14.1708627710844,14.1708627710844,108.984189950053,0.0,1.0
2018-07-13,17.6,18.0,17.55,17.55,2922,14.211235599492,14.5342182267532,14.1708627710844,14.1708627710844,3618.77048902337,0.0,1.0
2018-07-16,17.6,17.9,17.55,17.55,1745,14.211235599492,14.4534725699379,14.1708627710844,14.1708627710844,2161.1069484414,0.0,1.0
2018-07-17,17.7,17.75,17.7,17.75,375,14.2919812563073,14.3323540847149,14.2919812563073,14.3323540847149,464.421263991705,0.0,1.0
2018-07-18,17.7,17.7,17.7,17.7,487,14.2919812563073,14.2919812563073,14.2919812563073,14.2919812563073,603.128414837228,0.0,1.0
2018-07-19,17.55,17.55,17.55,17.55,456,14.1708627710844,14.1708627710844,14.1708627710844,14.1708627710844,564.736257013912,0.0,1.0
2018-07-20,17.45,17.55,17.45,17.55,677,14.0901171142691,14.1708627710844,14.0901171142691,14.1708627710844,838.435188593023,0.0,1.0
2018-07-23,17.45,17.45,17.45,17.45,0,14.0901171142691,14.0901171142691,14.0901171142691,14.0901171142691,0,0.0,1.0
2018-07-24,17.4,17.55,17.4,17.54,5368,14.0497442858614,14.1708627710844,14.0497442858614,14.1627882054028,6648.03558695327,0.0,1.0
2018-07-25,17.5,17.6,17.5,17.6,620,14.1304899426767,14.211235599492,14.1304899426767,14.211235599492,767.843156466287,0.0,1.0
2018-07-26,17.5,17.5,17.5,17.5,400,14.1304899426767,14.1304899426767,14.1304899426767,14.1304899426767,495.382681591153,0.0,1.0
2018-07-27,17.5,17.5,17.5,17.5,32,14.1304899426767,14.1304899426767,14.1304899426767,14.1304899426767,39.6306145272922,0.0,1.0
2018-07-30,17.21,17.42,17.21,17.4,4677,13.8963275379124,14.0658934172245,13.8963275379124,14.0497442858614,5792.26200450453,0.0,1.0
2018-07-31,16.55,17.45,16.5,17.1,9537,13.3634062029314,14.0901171142691,13.3230333745238,13.8075073154155,11811.1615858371,0.0,1.0
2018-08-01,16.7,17.12,16.7,16.7,1527,13.4845246881543,13.8236564467786,13.4845246881543,13.4845246881543,1891.12338697423,0.0,1.0
2018-08-02,16.75,16.8,16.7,16.75,6158,13.524897516562,13.5652703449696,13.4845246881543,13.524897516562,7626.41638309579,0.0,1.0
2018-08-03,17.05,17.05,17.0,17.0,856,13.7671344870079,13.7671344870079,13.7267616586002,13.7267616586002,1060.11893860507,0.0,1.0
2018-08-06,17.1,17.22,17.1,17.22,606,13.8075073154155,13.9044021035939,13.8075073154155,13.9044021035939,750.504762610598,0.0,1.0
2018-08-07,17.15,17.15,17.14,17.14,736,13.8478801438232,13.8478801438232,13.8398055781416,13.8398055781416,911.504134127719,0.0,1.0
2018-08-08,17.45,17.45,17.25,17.25,5753,14.0901171142691,14.0901171142691,13.9286258006385,13.9286258006385,7124.84141798473,0.0,1.0
2018-08-09,17.35,17.4,17.25,17.35,5172,14.0093714574538,14.0497442858614,13.9286258006385,14.0093714574538,6405.29807297359,0.0,1.0
2018-08-10,17.4,17.45,17.31,17.38,14135,14.0497442858614,14.0901171142691,13.9770731947276,14.0335951544984,17505.5855107274,0.0,1.0
2018-08-13,17.6,17.6,17.35,17.45,6315,14.211235599492,14.211235599492,14.0093714574538,14.0901171142691,7820.85408562032,0.0,1.0
2018-08-14,17.75,17.75,17.55,17.55,2157,14.3323540847149,14.3323540847149,14.1708627710844,14.1708627710844,2671.3511104803,0.0,1.0
2018-08-15,17.75,17.75,17.65,17.7,883,14.3323540847149,14.3323540847149,14.2516084278997,14.2919812563073,1093.55726961247,0.0,1.0
2018-08-16,17.5,17.6,17.5,17.6,1531,14.1304899426767,14.211235599492,14.1304899426767,14.211235599492,1896.07721379014,0.0,1.0
2018-08-17,17.2,17.2,17.2,17.2,264,13.8882529722308,13.8882529722308,13.8882529722308,13.8882529722308,326.952569850161,0.0,1.0
2018-08-20,17.85,17.85,17.35,17.35,11388,14.4130997415302,14.4130997415302,14.0093714574538,14.0093714574538,14103.5449449002,0.0,1.0
2018-08-21,17.75,17.75,17.75,17.75,194,14.3323540847149,14.3323540847149,14.3323540847149,14.3323540847149,240.26060057171,0.0,1.0
2018-08-22,17.7,17.75,17.7,17.75,536,14.2919812563073,14.3323540847149,14.2919812563073,14.3323540847149,663.812793332144,0.0,1.0
2018-08-23,17.7,17.7,17.7,17.7,25,14.2919812563073,14.2919812563073,14.2919812563073,14.2919812563073,30.961417599447,0.0,1.0
2018-08-24,17.7,17.7,17.7,17.7,92,14.2919812563073,14.2919812563073,14.2919812563073,14.2919812563073,113.938016765965,0.0,1.0
2018-08-27,17.3,18.0,17.25,18.0,1400,13.9689986290461,14.5342182267532,13.9286258006385,14.5342182267532,1733.83938556904,0.0,1.0
2018-08-28,17.4,17.5,17.35,17.5,514,14.0497442858614,14.1304899426767,14.0093714574538,14.1304899426767,636.566745844632,0.0,1.0
2018-08-29,17.75,18.0,17.51,18.0,2256,14.3323540847149,14.5342182267532,14.1385645083582,14.5342182267532,2793.95832417411,0.0,1.0
2018-08-30,18.0,18.05,17.66,18.0,53791,14.5745910551608,14.6150760303141,14.2992932241189,14.5745910551608,66433.2876535257,0.05,1.0
2018-08-31,18.0,18.25,18.0,18.0,6933,14.5745910551608,14.777015930927,14.5745910551608,14.5745910551608,8562.43578483192,0.0,1.0
2018-09-04,18.25,18.25,17.9,18.0,12068,14.777015930927,14.777015930927,14.4936211048544,14.5745910551608,14904.2946850355,0.0,1.0
2018-09-05,18.01,18.25,18.0,18.25,6379,14.5826880501915,14.777015930927,14.5745910551608,14.777015930927,7878.23133873397,0.0,1.0
2018-09-06,18.05,18.05,17.55,17.55,6680,14.6150760303141,14.6150760303141,14.2102262787818,14.2102262787818,8249.97418760665,0.0,1.0
2018-09-07,18.2,18.25,18.2,18.25,392,14.7365309557737,14.777015930927,14.7365309557737,14.777015930927,484.130221787698,0.0,1.0
2018-09-10,18.35,18.35,18.1,18.1,18325,14.8579858812334,14.8579858812334,14.6555610054673,14.6555610054673,22631.8528424989,0.0,1.0
2018-09-11,17.25,18.5,17.25,18.5,2131,13.9673164278625,14.9794408066931,13.9673164278625,14.9794408066931,2631.8405679326,0.0,1.0
2018-09-12,17.9,18.4,17.7,17.7,1366,14.4936211048544,14.8984708563866,14.3316812042415,14.3316812042415,1687.045619801,0.0,1.0
2018-09-13,17.5,18.0,17.5,17.6,2638,14.1697413036286,14.5745910551608,14.1697413036286,14.250711253935,3257.99878845904,0.0,1.0
2018-09-14,17.25,18.4,17.25,17.5,10059,13.9673164278625,14.8984708563866,13.9673164278625,14.1697413036286,12423.1272983736,0.0,1.0
2018-09-17,17.8,18.4,17.75,18.3,1475,14.4126511545479,14.8984708563866,14.3721661793947,14.8175009060802,1821.66346208381,0.0,1.0
2018-09-18,18.1,18.35,17.8,17.8,7428,14.6555610054673,14.8579858812334,14.4126511545479,14.4126511545479,9173.77369244645,0.0,1.0
2018-09-19,18.1,18.41,18.0,18.0,834,14.6555610054673,14.9065678514173,14.5745910551608,14.5745910551608,1030.01174737484,0.0,1.0
2018-09-20,18.1,18.49,18.1,18.1,2538,14.6555610054673,14.9713438116624,14.6555610054673,14.6555610054673,3134.49618086014,0.0,1.0
2018-09-21,18.5,18.5,18.5,18.5,4068,14.9794408066931,14.9794408066931,14.9794408066931,14.9794408066931,5024.08607712334,0.0,1.0
2018-09-24,18.4,18.4,18.4,18.4,297,14.8984708563866,14.8984708563866,14.8984708563866,14.8984708563866,366.802744568741,0.0,1.0
2018-09-25,18.5,18.5,18.4,18.4,1250,14.9794408066931,14.9794408066931,14.8984708563866,14.8984708563866,1543.78259498628,0.0,1.0
2018-09-26,18.95,19.0,18.0,18.0,8030,15.3438055830721,15.3842905582253,14.5745910551608,14.5745910551608,9917.25939019186,0.0,1.0
2018-09-27,18.15,19.2,18.15,19.0,9783,14.6960459806205,15.5462304588382,14.6960459806205,15.3842905582253,12082.2601014006,0.0,1.0
2018-09-28,17.8,18.35,17.8,18.25,26564,14.4126511545479,14.8579858812334,14.4126511545479,14.777015930927,32807.2326825725,0.0,1.0
2018-10-01,18.0,18.59,17.97,17.97,4822,14.5745910551608,15.0523137619689,14.5503000700689,14.5503000700689,5955.29573841908,0.0,1.0
2018-10-02,18.14,18.14,18.0,18.0,2250,14.6879489855899,14.6879489855899,14.5745910551608,14.5745910551608,2778.80867097529,0.0,1.0
2018-10-03,18.2,18.25,18.0,18.0,1394,14.7365309557737,14.777015930927,14.5745910551608,14.5745910551608,1721.6263499287,0.0,1.0
2018-10-04,18.2,18.2,17.99,18.19,1704,14.7365309557737,14.7365309557737,14.5664940601302,14.7284339607431,2104.4844334853,0.0,1.0
2018-10-05,18.18,18.19,18.0,18.02,2738,14.7203369657124,14.7284339607431,14.5745910551608,14.5907850452221,3381.50139605795,0.0,1.0
2018-10-08,18.18,18.18,18.04,18.18,2127,14.7203369657124,14.7203369657124,14.6069790352834,14.7203369657124,2626.90046362866,0.0,1.0
2018-10-09,17.6,18.04,17.6,18.01,24163,14.250711253935,14.6069790352834,14.250711253935,14.5826880501915,29841.9350741228,0.0,1.0
2018-10-10,17.7,18.1,17.7,17.81,21163,14.3316812042415,14.6555610054673,14.3316812042415,14.4207481495786,26136.8568461557,0.0,1.0
2018-10-11,17.89,17.95,17.59,17.7,4268,14.4855241098237,14.5341060800076,14.2426142589044,14.3316812042415,5271.09129232117,0.0,1.0
2018-10-12,17.66,17.95,17.5,17.91,8630,14.2992932241189,14.5341060800076,14.1697413036286,14.501718099885,10658.2750357853,0.0,1.0
2018-10-15,17.69,17.72,17.65,17.67,3050,14.3235842092108,14.3478751943028,14.2911962290883,14.3073902191496,3766.82953176653,0.0,1.0
2018-10-16,17.6,17.8,17.55,17.8,1473,14.250711253935,14.4126511545479,14.2102262787818,14.4126511545479,1819.19340993184,0.0,1.0
2018-10-17,17.66,17.66,17.51,17.51,1208,14.2992932241189,14.2992932241189,14.1778382986592,14.1778382986592,1491.91149979474,0.0,1.0
2018-10-18,17.55,17.55,17.55,17.55,506,14.2102262787818,14.2102262787818,14.2102262787818,14.2102262787818,624.923194450446,0.0,1.0
2018-10-19,17.55,17.76,17.01,17.25,16235,14.2102262787818,14.3802631744254,13.772988547127,13.9673164278625,20050.6483436818,0.0,1.0
2018-10-22,17.55,17.55,17.55,17.55,132,14.2102262787818,14.2102262787818,14.2102262787818,14.2102262787818,163.023442030551,0.0,1.0
2018-10-23,17.7,17.7,17.7,17.7,179,14.3316812042415,14.3316812042415,14.3316812042415,14.3316812042415,221.069667602035,0.0,1.0
2018-10-24,17.46,17.46,17.0,17.0,1094,14.137353323506,14.137353323506,13.7648915520963,13.7648915520963,1351.11852713199,0.0,1.0
2018-10-25,17.07,17.07,17.07,17.07,417,13.8215705173109,13.8215705173109,13.8215705173109,13.8215705173109,515.005873687421,0.0,1.0
2018-10-26,18.11,18.17,17.25,17.25,1544,14.6636580004979,14.7122399706818,13.9673164278625,13.9673164278625,1906.88026132705,0.0,1.0
2018-10-29,17.06,17.55,17.05,17.55,8956,13.8539584974334,14.2518740697513,13.8458377714678,14.2518740697513,11028.570644867,0.05,1.0
2018-10-30,16.57,17.12,16.1,17.07,38875,13.4560429251156,13.9026828532275,13.0743688047291,13.8620792233991,47871.335844038,0.0,1.0
2018-10-31,16.62,17.05,16.57,16.59,4675,13.4966465549439,13.8458377714678,13.4560429251156,13.4722843770469,5756.87447127661,0.0,1.0
2018-11-01,17.87,17.87,16.78,16.78,1874,14.5117373006527,14.5117373006527,13.6265781703947,13.6265781703947,2307.67545650746,0.0,1.0
2018-11-02,17.12,18.2,17.12,18.2,9947,13.9026828532275,14.7797212575198,13.9026828532275,14.7797212575198,12248.9048910777,0.0,1.0
2018-11-05,17.55,18.0,17.55,17.82,1134,14.2518740697513,14.6173067382064,14.2518740697513,14.4711336708244,1396.42687709682,0.0,1.0
2018-11-06,17.55,17.55,17.55,17.55,30,14.2518740697513,14.2518740697513,14.2518740697513,14.2518740697513,36.9425099761064,0.0,1.0
2018-11-07,18.04,18.04,17.34,17.34,419,14.6497896420691,14.6497896420691,14.0813388244722,14.0813388244722,515.963722666288,0.0,1.0
2018-11-08,17.26,17.26,17.26,17.26,199,14.0163730167468,14.0163730167468,14.0163730167468,14.0163730167468,245.051982841507,0.0,1.0
2018-11-09,17.0,17.51,16.85,17.28,3330,13.8052341416394,14.2193911658886,13.6834232521544,14.0326144686782,4100.61860734782,0.0,1.0
2018-11-12,16.85,17.39,16.85,17.2,2737,13.6834232521544,14.1219424543006,13.6834232521544,13.9676486609528,3370.38832682011,0.0,1.0
2018-11-13,16.94,17.0,16.85,16.89,3605,13.7565097858454,13.8052341416394,13.6834232521544,13.715906156017,4439.25828212879,0.0,1.0
2018-11-14,16.85,16.85,16.85,16.85,362,13.6834232521544,13.6834232521544,13.6834232521544,13.6834232521544,445.772953711684,0.0,1.0
2018-11-15,17.0,17.08,17.0,17.04,2724,13.8052341416394,13.8701999493648,13.8052341416394,13.8377170455021,3354.37990583047,0.0,1.0
2018-11-16,16.85,16.85,16.85,16.85,247,13.6834232521544,13.6834232521544,13.6834232521544,13.6834232521544,304.159998803276,0.0,1.0
2018-11-19,16.85,17.0,16.85,17.0,1750,13.6834232521544,13.8052341416394,13.6834232521544,13.8052341416394,2154.97974860621,0.0,1.0
2018-11-20,17.0,17.0,16.85,16.85,1422,13.8052341416394,13.8052341416394,13.6834232521544,13.6834232521544,1751.07497286745,0.0,1.0
2018-11-21,16.85,16.85,16.85,16.85,847,13.6834232521544,13.6834232521544,13.6834232521544,13.6834232521544,1043.0101983254,0.0,1.0
2018-11-23,16.9343,16.9343,16.85,16.85,248,13.751880972045,13.751880972045,13.6834232521544,13.6834232521544,305.391415802479,0.0,1.0
2018-11-26,17.0,17.0,16.85,16.85,1139,13.8052341416394,13.8052341416394,13.6834232521544,13.6834232521544,1402.58396209284,0.0,1.0
2018-11-27,17.0,17.0,17.0,17.0,1547,13.8052341416394,13.8052341416394,13.8052341416394,13.8052341416394,1905.00209776789,0.0,1.0
2018-11-28,16.8,17.0,16.02,16.85,6402,13.642819622326,13.8052341416394,13.0094029970037,13.6834232521544,7883.53162890113,0.0,1.0
2018-11-29,16.8,16.8,16.8,16.8,10,13.642819622326,13.642819622326,13.642819622326,13.642819622326,12.3141699920355,0.0,1.0
2018-11-30,17.15,17.99,16.31,16.31,8497,13.9270450311245,14.6091860122408,13.2449040500082,13.2449040500082,10463.3502422325,0.0,1.0
2018-12-03,16.86,17.81,16.51,16.51,3472,13.69154397812,14.4630129448587,13.4073185693216,13.4073185693216,4275.47982123473,0.0,1.0
2018-12-04,16.35,17.49,16.25,17.49,5449,13.2773869538709,14.2031497139573,13.1961796942141,14.2031497139573,6709.99122866012,0.0,1.0
2018-12-06,16.5,17.29,16.2,16.2,1787,13.3991978433559,14.0407351946439,13.1555760643858,13.1555760643858,2200.54217757674,0.0,1.0
2018-12-07,16.6,16.6,16.2,16.2,3227,13.4804051030126,13.4804051030126,13.1555760643858,13.1555760643858,3973.78265642986,0.0,1.0
2018-12-10,16.2,16.6,16.2,16.6,2072,13.1555760643858,13.4804051030126,13.1555760643858,13.4804051030126,2551.49602234975,0.0,1.0
2018-12-11,17.5,17.5,12.29,15.3,10964,14.2112704399229,14.2112704399229,9.98037221180873,12.4247107274755,13501.2559792677,0.0,1.0
2018-12-12,16.33,17.0,16.25,17.0,2852,13.2611455019395,13.8052341416394,13.1961796942141,13.8052341416394,3512.00128172853,0.0,1.0
2018-12-13,16.42,17.33,16.42,17.33,587,13.3342320356305,14.0732180985065,13.3342320356305,14.0732180985065,722.841778532486,0.0,1.0
2018-12-14,16.15,17.0,16.06,17.0,5003,13.1149724345574,13.8052341416394,13.0418859008664,13.8052341416394,6160.77924701538,0.0,1.0
2018-12-17,16.1,16.2962,16.0,16.08,1934,13.0743688047291,13.2336974481755,12.9931615450724,13.0581273527978,2381.56047645966,0.0,1.0
2018-12-18,16.15,16.69,15.53,15.9,6686,13.1149724345574,13.5534916367036,12.6114874246859,12.9119542854157,8233.25405667496,0.0,1.0
2018-12-19,14.6,16.02,14.5,16.02,17172,11.8562599098786,13.0094029970037,11.7750526502219,13.0094029970037,21145.8927103233,0.0,1.0
2018-12-20,14.5,15.0,14.5,15.0,1556,11.7750526502219,12.1810889485054,11.7750526502219,12.1810889485054,1916.08485076072,0.0,1.0
2018-12-21,15.6,15.6,13.89,14.57,6368,12.6683325064456,12.6683325064456,11.279688366316,11.8318977319815,7841.66345092819,0.0,1.0
2018-12-24,15.6,15.6,15.6,15.6,76,12.6683325064456,12.6683325064456,12.6683325064456,12.6683325064456,93.5876919394696,0.0,1.0
2018-12-26,14.91,14.91,14.0,14.0,4381,12.1080024148143,12.1080024148143,11.3690163519383,11.3690163519383,5394.83787351077,0.0,1.0
2018-12-27,14.37,15.37,14.2,14.24,10184,11.6694832126681,12.4815558092352,11.5314308712517,11.5639137751144,12540.750719889,0.0,1.0
2018-12-28,14.3816,14.3816,14.3816,14.3816,1011,11.6789032547883,11.6789032547883,11.6789032547883,11.6789032547883,1244.96258619479,0.0,1.0
2018-12-31,14.6,14.6,14.6,14.6,922,11.8562599098786,11.8562599098786,11.8562599098786,11.8562599098786,1135.36647326567,0.0,1.0
2019-01-02,14.6,14.6,14.6,14.6,49,11.8562599098786,11.8562599098786,11.8562599098786,11.8562599098786,60.3394329609737,0.0,1.0
2019-01-03,14.57,14.57,14.57,14.57,266,11.8318977319815,11.8318977319815,11.8318977319815,11.8318977319815,327.556921788145,0.0,1.0
2019-01-04,14.53,15.29,14.53,15.27,656,11.7994148281189,12.4165900015098,11.7994148281189,12.4003485495785,807.809551477526,0.0,1.0
2019-01-07,15.19,15.72,15.01,15.01,2021,12.3353827418531,12.7657812180336,12.189209674471,12.189209674471,2488.69375539037,0.0,1.0
2019-01-08,15.32,15.32,15.0,15.0,3981,12.4409521794068,12.4409521794068,12.1810889485054,12.1810889485054,4902.27107382934,0.0,1.0
2019-01-09,15.32,15.32,15.32,15.32,224,12.4409521794068,12.4409521794068,12.4409521794068,12.4409521794068,275.837407821595,0.0,1.0
2019-01-10,15.08,15.32,15.08,15.32,364,12.2460547562307,12.4409521794068,12.2460547562307,12.4409521794068,448.235787710093,0.0,1.0
2019-01-11,15.36,15.36,15.0,15.01,1647,12.4734350832695,12.4734350832695,12.1810889485054,12.189209674471,2028.14379768825,0.0,1.0
2019-01-14,15.36,15.36,15.36,15.36,317,12.4734350832695,12.4734350832695,12.4734350832695,12.4734350832695,390.359188747525,0.0,1.0
2019-01-15,15.03,15.5,15.03,15.5,988,12.2054511264024,12.5871252467889,12.2054511264024,12.5871252467889,1216.6399952131,0.0,1.0
2019-01-16,15.5,15.74,15.0,15.0,988,12.5871252467889,12.782022669965,12.1810889485054,12.1810889485054,1216.63999521311,0.0,1.0
2019-01-17,15.69,15.75,15.69,15.75,380,12.7414190401366,12.7901433959306,12.7414190401366,12.7901433959306,467.938459697349,0.0,1.0
2019-01-18,15.69,15.69,15.69,15.69,107,12.7414190401366,12.7414190401366,12.7414190401366,12.7414190401366,131.76161891478,0.0,1.0
2019-01-22,15.69,15.69,15.69,15.69,7,12.7414190401366,12.7414190401366,12.7414190401366,12.7414190401366,8.61991899442486,0.0,1.0
2019-01-23,15.33,15.5,15.11,15.5,1085,12.4490729053725,12.5871252467889,12.2704169341277,12.5871252467889,1336.08744413585,0.0,1.0
2019-01-24,15.75,15.75,15.06,15.38,3067,12.7901433959306,12.7901433959306,12.2298133042994,12.4896765352008,3776.7559365573,0.0,1.0
2019-01-25,15.75,15.75,15.75,15.75,45,12.7901433959306,12.7901433959306,12.7901433959306,12.7901433959306,55.4137649641599,0.0,1.0
2019-01-28,15.75,15.75,15.75,15.75,201,12.7901433959306,12.7901433959306,12.7901433959306,12.7901433959306,247.514816839914,0.0,1.0
2019-01-29,15.75,15.75,15.0,15.0,19171,12.8510488406732,12.8510488406732,12.2390941339744,12.2390941339744,23495.6114277893,0.075,1.0
2019-01-30,15.5,15.75,15.31,15.35,2209,12.6470639384403,12.8510488406732,12.4920354127432,12.5246729971005,2707.30820739589,0.0,1.0
2019-01-31,15.7,15.7,15.5,15.5,1545,12.8102518602266,12.8102518602266,12.6470639384403,12.6470639384403,1893.52249000754,0.0,1.0
2019-02-01,15.6,15.7,15.6,15.6,1339,12.7286578993334,12.8102518602266,12.7286578993334,12.7286578993334,1641.05282467321,0.0,1.0
2019-02-04,15.75,15.75,15.58,15.7,5026,12.8510488406732,12.8510488406732,12.7123391071548,12.8102518602266,6159.76960179798,0.0,1.0
2019-02-05,15.71,16.56,15.67,15.74,14568,12.8184112563159,13.5119599239078,12.7857736719586,12.8428894445838,17854.2625465566,0.0,1.0
2019-02-06,15.71,15.71,15.71,15.71,64,12.8184112563159,12.8184112563159,12.8184112563159,12.8184112563159,78.4371775796005,0.0,1.0
2019-02-07,16.0,16.0,16.0,16.0,104,13.0550337429061,13.0550337429061,13.0550337429061,13.0550337429061,127.460413566851,0.0,1.0
2019-02-08,15.95,15.99,15.31,15.31,1125,13.0142367624595,13.0468743468168,12.4920354127432,12.4920354127432,1378.77851214141,0.0,1.0
2019-02-11,15.66,15.75,15.66,15.75,595,12.7776142758693,12.8510488406732,12.7776142758693,12.8510488406732,729.220635310349,0.0,1.0
2019-02-12,16.0,16.0,15.98,15.98,605,13.0550337429061,13.0550337429061,13.0387149507274,13.0387149507274,741.476444307159,0.0,1.0
2019-02-13,16.22,16.7,15.75,15.99,5919,13.234540456871,13.6261914691582,12.8510488406732,13.0468743468168,7254.21334521338,0.0,1.0
2019-02-14,15.85,16.0,15.85,16.0,1180,12.9326428015663,13.0550337429061,12.9326428015663,13.0550337429061,1446.18546162389,0.0,1.0
2019-02-15,15.85,16.33,15.85,16.33,903,12.9326428015663,13.3242938138535,12.9326428015663,13.3242938138535,1106.69955241218,0.0,1.0
2019-02-19,15.81,16.63,15.81,15.85,8356,12.9000052172091,13.569075696533,12.9000052172091,12.9326428015663,10240.9539977366,0.0,1.0
2019-02-20,15.63,15.95,15.6,15.91,6803,12.7531360876014,13.0142367624595,12.7286578993334,12.9815991781022,8337.62686053158,0.0,1.0
2019-02-21,16.04,16.37,15.3765,15.3765,7421,13.0876713272633,13.3569313982108,12.5462953967372,12.5462953967372,9095.03585653464,0.0,1.0
2019-02-22,16.35,17.098,15.81,16.1,4034,13.3406126060321,13.950935433513,12.9000052172091,13.1366277037992,4943.99334931421,0.0,1.0
2019-02-25,16.081,16.35,16.0,16.35,2716,13.1211248512295,13.3406126060321,13.0550337429061,13.3406126060321,3328.6777235343,0.0,1.0
2019-02-26,16.58,16.58,15.89,15.89,1935,13.5282787160864,13.5282787160864,12.9652803859236,12.9652803859236,2371.49904088324,0.0,1.0
2019-02-27,16.08,16.08,16.08,16.08,133,13.1203089116206,13.1203089116206,13.1203089116206,13.1203089116206,163.002259657607,0.0,1.0
2019-02-28,16.08,16.08,16.08,16.08,0,13.1203089116206,13.1203089116206,13.1203089116206,13.1203089116206,0,0.0,1.0
2019-03-01,16.08,16.08,16.08,16.08,43,13.1203089116206,13.1203089116206,13.1203089116206,13.1203089116206,52.6999786862941,0.0,1.0
2019-03-04,16.51,16.88,16.5,16.88,1066,13.4711629434612,13.7730605987659,13.4630035473719,13.7730605987659,1306.46923906022,0.0,1.0
2019-03-05,16.51,16.51,16.51,16.51,0,13.4711629434612,13.4711629434612,13.4711629434612,13.4711629434612,0,0.0,1.0
2019-03-06,17.4,17.48,16.75,16.75,2413,14.1973491954104,14.2626243641249,13.6669884496048,13.6669884496048,2957.32671093086,0.0,1.0
2019-03-07,17.05,17.3,17.05,17.29,713,13.9117703322843,14.1157552345172,13.9117703322843,14.1075958384279,873.839181472736,0.0,1.0
2019-03-08,17.4,17.4,17.4,17.4,359,14.1973491954104,14.1973491954104,14.1973491954104,14.1973491954104,439.98354298557,0.0,1.0
2019-03-11,16.5,16.81,16.5,16.62,471,13.4630035473719,13.7159448261407,13.4630035473719,13.5609163004437,577.248603749872,0.0,1.0
2019-03-12,16.98,17.03,16.67,16.75,1223,13.8546545596591,13.8954515401056,13.6017132808903,13.6669884496048,1498.88544031017,0.0,1.0
2019-03-13,17.5,17.5,16.7,16.76,4843,14.2789431563035,14.2789431563035,13.6261914691582,13.6751478456941,5935.48829715634,0.0,1.0
2019-03-14,17.8,17.81,17.22,17.52,4252,14.523725038983,14.5318844350723,14.0504800658027,14.2952619484821,5211.16998544471,0.0,1.0
2019-03-15,17.67,17.93,17.1523,17.53,8202,14.4176528898219,14.6297971881441,13.995240954278,14.3034213445715,10052.2145391857,0.0,1.0
2019-03-18,17.67,17.67,17.67,17.67,577,14.4176528898219,14.4176528898219,14.4176528898219,14.4176528898219,707.160179116085,0.0,1.0
2019-03-19,17.67,17.67,17.67,17.67,813,14.4176528898219,14.4176528898219,14.4176528898219,14.4176528898219,996.397271440862,0.0,1.0
2019-03-20,16.7,16.9,16.38,16.73,4109,13.6261914691582,13.7893793909445,13.3650907943001,13.6506696574262,5035.91191679029,0.0,1.0
2019-03-21,16.4,17.27,16.27,17.06,2951,13.3814095864787,14.0912770462492,13.2753374373176,13.9199297283736,3616.6892349594,0.0,1.0
2019-03-22,16.5,16.75,16.5,16.75,1327,13.4630035473719,13.6669884496048,13.4630035473719,13.6669884496048,1626.34585387703,0.0,1.0
2019-03-25,16.55,16.98,16.37,16.95,2954,13.5038005278185,13.8546545596591,13.3569313982108,13.8301763713911,3620.36597765843,0.0,1.0
2019-03-26,16.55,16.72,16.2,16.72,2188,13.5038005278185,13.6425102613368,13.2182216646924,13.6425102613368,2681.57100850259,0.0,1.0
2019-03-27,17.0,17.0,16.24,16.55,6632,13.8709733518377,13.8709733518377,13.2508592490497,13.5038005278185,8128.0525266861,0.0,1.0
2019-03-28,17.11,17.55,16.55,17.05,4105,13.9607267088202,14.3197401367501,13.5038005278185,13.9117703322843,5031.00959319155,0.0,1.0
2019-03-29,17.1,17.51,17.1,17.49,2642,13.9525673127309,14.2871025523928,13.9525673127309,14.2707837602142,3237.98473695788,0.0,1.0
2019-04-01,17.02,17.6,16.96,17.05,8299,13.8872921440163,14.3605371171967,13.8383357674804,13.9117703322843,10171.0958864548,0.0,1.0
2019-04-02,17.0,17.05,16.92,17.0,5599,13.8709733518377,13.9117703322843,13.8056981831232,13.8709733518377,6862.02745731536,0.0,1.0
2019-04-03,16.44,17.51,16.44,17.0,54675,13.414047170836,14.2871025523928,13.414047170836,13.8709733518377,67008.6356900727,0.0,1.0
2019-04-04,18.0,18.0,16.57,16.61,3923,14.6869129607693,14.6869129607693,13.5201193199971,13.5527569043544,4807.95386944958,0.0,1.0
2019-04-05,17.49,18.95,16.66,17.4,9641,14.2707837602142,15.4620555892544,13.5935538848009,14.1973491954104,11815.825453827,0.0,1.0
2019-04-08,17.7,17.94,17.56,17.61,4785,14.4421310780898,14.6379565842334,14.3278995328394,14.368696513286,5864.40460497483,0.0,1.0
2019-04-09,17.97,17.99,16.8,16.8,16211,14.6624347725014,14.67875356468,13.7077854300514,13.7077854300514,19867.8919647328,0.0,1.0
2019-04-10,16.61,17.97,16.3,17.94,19065,13.5527569043544,14.6624347725014,13.2998156255856,14.6379565842334,23365.6998524231,0.0,1.0
2019-04-11,17.15,17.51,16.64,17.0,11962,13.9933642931774,14.2871025523928,13.5772350926223,13.8709733518377,14660.3987219873,0.0,1.0
2019-04-12,17.75,17.75,17.4,17.75,8432,14.4829280585364,14.4829280585364,14.1973491954104,14.4829280585364,10334.0981461124,0.0,1.0
2019-04-15,17.75,17.75,17.25,17.68,3567,14.4829280585364,14.4829280585364,14.0749582540706,14.4258122859112,4371.64706916305,0.0,1.0
2019-04-16,17.12,17.75,16.955,17.75,8458,13.9688861049095,14.4829280585364,13.8342560694358,14.4829280585364,10365.9632495041,0.0,1.0
2019-04-17,16.83,17.6,16.7,16.81,10421,13.7322636183193,14.3605371171967,13.6261914691582,13.7159448261407,12771.7785555784,0.0,1.0
2019-04-18,17.09,17.4,16.77,17.39,4630,13.9444079166415,14.1973491954104,13.6833072417834,14.189189799321,5674.43956552424,0.0,1.0
2019-04-22,16.99,17.38,16.64,16.64,6411,13.8628139557484,14.1810304032317,13.5772350926223,13.5772350926223,7857.19914785653,0.0,1.0
2019-04-23,16.99,16.99,16.99,16.99,225,13.8628139557484,13.8628139557484,13.8628139557484,13.8628139557484,275.755702428283,0.0,1.0
2019-04-24,16.75,16.75,16.75,16.75,188,13.6669884496048,13.6669884496048,13.6669884496048,13.6669884496048,230.409209140076,0.0,1.0
2019-04-25,17.22,17.22,17.01,17.01,844,14.0504800658027,14.0504800658027,13.879132747927,13.879132747927,1034.39027933098,0.0,1.0
2019-04-26,17.44,17.44,16.726,16.726,1929,14.2299867797676,14.2299867797676,13.6474058989904,13.6474058989904,2364.14555548515,0.0,1.0
2019-04-29,17.03,17.39,16.74,17.07,4650,13.9566470107755,14.2516788912147,13.7189824404217,13.9894283308243,5673.96309005023,0.075,1.0
2019-04-30,17.11,17.43,16.7,16.78,11537,14.0222096508731,14.2844602112635,13.6862011203729,13.7517637604705,14077.5294989053,0.0,1.0
2019-05-01,17.29,17.43,16.95,16.97,2808,14.1697255910927,14.2844602112635,13.8910843706779,13.9074750307023,3426.34158212065,0.0,1.0
2019-05-02,17.53,17.53,17.44,17.44,1654,14.3664135113855,14.3664135113855,14.2926555412757,14.2926555412757,2018.22257009528,0.0,1.0
2019-05-03,17.57,17.72,17.37,17.72,7390,14.3991948314343,14.5221247816173,14.2352882311903,14.5221247816173,9017.33058827335,0.0,1.0
2019-05-06,17.4,17.58,16.99,17.45,24045,14.2598742212269,14.4073901614465,13.9238656907267,14.3008508712879,29339.8801075822,0.0,1.0
2019-05-07,17.41,17.55,17.4,17.55,1137,14.2680695512391,14.3828041714099,14.2598742212269,14.3828041714099,1387.37549105099,0.0,1.0
2019-05-08,17.2,17.45,16.81,17.22,17080,14.0959676209829,14.3008508712879,13.7763497505071,14.1123582810073,20841.1375436683,0.0,1.0
2019-05-09,17.37,17.75,16.95,16.95,12181,14.2352882311903,14.5467107716539,13.8910843706779,13.8910843706779,14863.3428816993,0.0,1.0
2019-05-10,17.69,17.75,17.04,17.2,54291,14.4975387915807,14.5467107716539,13.9648423407877,14.0959676209829,66246.2645423475,0.0,1.0
2019-05-13,17.28,17.54,17.08,17.54,14006,14.1615302610805,14.3746088413977,13.9976236608365,14.3746088413977,17090.2208686545,0.0,1.0
2019-05-14,17.2,17.39,16.92,17.25,22094,14.0959676209829,14.2516788912147,13.8664983806413,14.1369442710439,26959.2560239935,0.0,1.0
2019-05-15,17.25,17.51,17.0,17.15,22047,14.1369442710439,14.3500228513611,13.9320610207389,14.0549909709219,26901.9062895349,0.0,1.0
2019-05-16,17.25,17.49,17.19,17.2,9699,14.1369442710439,14.3336321913367,14.0877722909707,14.0959676209829,11834.7888194402,0.0,1.0
2019-05-17,17.2,17.25,17.0,17.14,13041,14.0959676209829,14.1369442710439,13.9320610207389,14.0467956409097,15912.7210015796,0.0,1.0
2019-05-20,16.97,17.1,16.96,17.03,37668,13.9074750307023,14.0140143208609,13.8992797006901,13.9566470107755,45962.7616507553,0.0,1.0
2019-05-21,17.0,17.06,16.38,17.06,33290,13.9320610207389,13.9812330008121,13.4239505599826,13.9812330008121,40620.6948962951,0.0,1.0
2019-05-22,16.76,17.22,16.55,17.11,22193,13.7353731004461,14.1123582810073,13.5632711701899,14.0222096508731,27080.0565284914,0.0,1.0
2019-05-23,16.52,17.0,16.38,16.38,14818,13.5386851801534,13.9320610207389,13.4239505599826,13.4239505599826,18081.02904696,0.0,1.0
2019-05-24,16.75,16.75,16.52,16.53,11249,13.7271777704339,13.7271777704339,13.5386851801534,13.5468805101656,13726.109849457,0.0,1.0
2019-05-28,16.7,16.97,16.59,16.71,13209,13.6862011203729,13.9074750307023,13.5960524902387,13.6943964503851,16117.7157970911,0.0,1.0
2019-05-29,16.6,17.16,16.43,16.67,40431,13.6042478202509,14.0631863009341,13.4649272100436,13.6616151303363,49334.1939126497,0.0,1.0
2019-05-30,17.0,17.3,16.38,16.93,21057,13.9320610207389,14.1779209211049,13.4239505599826,13.8746937106535,25693.9012445565,0.0,1.0
2019-05-31,16.7,17.05,16.32,16.6,19736,13.6862011203729,13.9730376707999,13.3747785799094,13.6042478202509,24082.0076441358,0.0,1.0
2019-06-03,16.99,17.39,16.06,17.39,9388,13.9238656907267,14.2516788912147,13.1616999995922,14.2516788912147,11455.3044063208,0.0,1.0
2019-06-04,16.81,17.0,16.4701,17.0,15787,13.7763497505071,13.9320610207389,13.4977904833925,13.9320610207389,19263.4097424996,0.0,1.0
2019-06-05,16.85,16.99,16.44,16.74,12915,13.8091310705559,13.9238656907267,13.4731225400558,13.7189824404217,15758.974904946,0.0,1.0
2019-06-06,16.75,16.96,16.26,16.94,13928,13.7271777704339,13.8992797006901,13.3256065998362,13.8828890406657,16995.0447135956,0.0,1.0
2019-06-07,16.54,17.0,16.4821,16.4821,30962,13.5550758401778,13.9320610207389,13.5076248794071,13.5076248794071,37780.0527299213,0.0,1.0
2019-06-10,16.72,17.0,16.57,16.69,23882,13.7025917803973,13.9320610207389,13.5796618302143,13.6780057903607,29140.9863476515,0.0,1.0
2019-06-11,16.91,17.0,16.88,16.88,29169,13.8583030506291,13.9320610207389,13.8337170605925,13.8337170605925,35592.2213706828,0.0,1.0
2019-06-12,16.92,17.16,16.6,16.99,30099,13.8664983806413,14.0631863009341,13.6042478202509,13.9238656907267,36727.0139886929,0.0,1.0
2019-06-13,16.91,17.0,16.78,16.94,19218,13.8583030506291,13.9320610207389,13.7517637604705,13.8828890406657,23449.9403579753,0.0,1.0
2019-06-14,16.97,17.0,16.91,16.91,13057,13.9074750307023,13.9320610207389,13.8583030506291,13.8583030506291,15932.2443154378,0.0,1.0
2019-06-17,16.75,17.0,16.55,16.94,21961,13.7271777704339,13.9320610207389,13.5632711701899,13.8828890406657,26796.9684775469,0.0,1.0
2019-06-18,16.6,16.75,16.5,16.66,23126,13.6042478202509,13.7271777704339,13.522294520129,13.6534198003241,28218.5097678499,0.0,1.0
2019-06-19,16.75,16.8,16.4,16.75,16448,13.7271777704339,13.7681544204949,13.440341220007,13.7271777704339,20069.966646268,0.0,1.0
2019-06-20,16.75,16.75,16.5,16.63,12538,13.7271777704339,13.7271777704339,13.522294520129,13.6288338102875,15298.9568221612,0.0,1.0
2019-06-21,16.75,17.4,16.51,16.79,47461,13.7271777704339,14.2598742212269,13.5304898501412,13.7599590904827,57912.2499391127,0.0,1.0
2019-06-24,16.35,16.75,16.31,16.63,27650,13.399364569946,13.7271777704339,13.3665832498972,13.6288338102875,33738.7267612663,0.0,1.0
2019-06-25,16.66,16.75,16.32,16.32,13563,13.6534198003241,13.7271777704339,13.3747785799094,13.3747785799094,16549.6691162046,0.0,1.0
2019-06-26,17.0,17.0,16.72,16.72,30899,13.9320610207389,13.9320610207389,13.7025917803973,13.7025917803973,37703.1796816047,0.0,1.0
2019-06-27,17.0,17.0,16.77,16.77,68672,13.9320610207389,13.9320610207389,13.7435684304583,13.7435684304583,83794.0630795546,0.0,1.0
2019-06-28,16.95,17.4,16.93,16.97,918424,13.8910843706779,14.2598742212269,13.8746937106535,13.9074750307023,1120667.50043361,0.0,1.0
2019-07-01,16.92,17.4,16.56,17.01,79627,13.8664983806413,14.2598742212269,13.5714665002021,13.9402563507511,97161.4320368666,0.0,1.0
2019-07-02,16.96,17.2,16.77,16.81,50530,13.8992797006901,14.0959676209829,13.7435684304583,13.7763497505071,61657.0655785458,0.0,1.0
2019-07-03,16.98,17.0,16.85,17.0,3643,13.9156703607145,13.9320610207389,13.8091310705559,13.9320610207389,4445.21452409741,0.0,1.0
2019-07-05,16.94,17.0,16.64,16.98,10327,13.8828890406657,13.9320610207389,13.6370291402997,13.9156703607145,12601.0788883761,0.0,1.0
2019-07-08,17.22,17.36,16.8,16.98,16051,14.1123582810073,14.2270929011781,13.7681544204949,13.9156703607145,19585.5444211605,0.0,1.0
2019-07-09,16.9,17.3,16.69,17.29,7933,13.8501077206169,14.1779209211049,13.6780057903607,14.1697255910927,9679.9030523373,0.0,1.0
2019-07-10,16.72,17.23,16.65,16.98,10733,13.7025917803973,14.1205536110195,13.6452244703119,13.9156703607145,13096.4829775289,0.0,1.0
2019-07-11,16.6,16.98,16.43,16.6,11367,13.6042478202509,13.9156703607145,13.4649272100436,13.6042478202509,13870.0942891615,0.0,1.0
2019-07-12,16.46,16.69,16.35,16.44,12334,13.4895132000802,13.6780057903607,13.399364569946,13.4731225400558,15050.0345704686,0.0,1.0
2019-07-15,16.33,16.4,16.17,16.35,12085,13.3829739099216,13.440341220007,13.2518486297264,13.399364569946,14746.2029985498,0.0,1.0
2019-07-16,16.41,16.61,15.67,16.17,12142,13.4485365500192,13.6124431502631,12.8420821291164,13.2518486297264,14815.7548041698,0.0,1.0
2019-07-17,16.06,16.55,16.04,16.42,9256,13.1616999995922,13.5632711701899,13.1453093395678,13.4567318800314,11294.2370669903,0.0,1.0
2019-07-18,16.38,16.38,16.08,16.11,4665,13.4239505599826,13.4239505599826,13.1780906596166,13.2026766496532,5692.2661967923,0.0,1.0
2019-07-19,16.68,16.68,16.1,16.1,5773,13.6698104603485,13.6698104603485,13.194481319641,13.194481319641,7044.25568147527,0.0,1.0
2019-07-22,16.44,16.72,16.19,16.72,4445,13.4731225400558,13.7025917803973,13.2682392897508,13.7025917803973,5423.82063124154,0.0,1.0
2019-07-23,16.41,16.63,16.15,16.63,3369,13.4485365500192,13.6288338102875,13.235457969702,13.6288338102875,4110.87777427508,0.0,1.0
2019-07-24,16.3,16.37,16.24,16.24,4919,13.358387919885,13.4157552299704,13.3092159398118,13.3092159398118,6002.19880429182,0.0,1.0
2019-07-25,16.3,16.34,16.03,16.3,2791,13.358387919885,13.3911692399338,13.1371140095556,13.358387919885,3405.59806114626,0.0,1.0
2019-07-26,16.45,16.7,16.33,16.33,7141,13.481317870068,13.6862011203729,13.3829739099216,13.3829739099216,8713.49901635451,0.0,1.0
2019-07-29,16.31,16.75,16.31,16.47,4433,13.3665832498972,13.7271777704339,13.3665832498972,13.4977085300924,5409.17814584786,0.0,1.0
2019-07-30,16.7,16.95,16.41,16.63,11218,13.7476660954644,13.9534694801271,13.5089341692558,13.6900411477589,13627.0839500391,0.075,1.0
2019-07-31,16.75,16.99,16.72,16.8,10372,13.788826772397,13.9863980216731,13.7641303662374,13.8299874493295,12599.4040586384,0.0,1.0
2019-08-01,16.57,17.0,16.39,17.0,8049,13.6406483354399,13.9946301570596,13.4924698984828,13.9946301570596,9777.53598804282,0.0,1.0
2019-08-02,16.13,16.44,16.13,16.28,3398,13.2784343784336,13.5336305754153,13.2784343784336,13.4019164092312,4127.72608862835,0.0,1.0
2019-08-05,16.07,16.57,16.05,16.29,4110,13.2290415661146,13.6406483354399,13.2125772953416,13.4101485446177,4992.6292596417,0.0,1.0
2019-08-06,16.05,16.14,15.99,16.11,4226,13.2125772953416,13.2866665138201,13.1631844830225,13.2619701076606,5133.54045042477,0.0,1.0
2019-08-07,15.95,16.11,15.81,15.91,4548,13.1302559414765,13.2619701076606,13.0150060460654,13.0973273999305,5524.69048001229,0.0,1.0
2019-08-08,16.51,16.84,16.15,16.15,8015,13.5912555231208,13.8629159908755,13.2948986492066,13.2948986492066,9736.23443212369,0.0,1.0
2019-08-09,16.21,16.44,15.68,15.7,3568,13.3442914615257,13.5336305754153,12.9079882860409,12.9244525568139,4334.23386822422,0.0,1.0
2019-08-12,16.36,16.5,16.05,16.33,5272,13.4677734923232,13.5830233877343,13.2125772953416,13.4430770861637,6404.17067076184,0.0,1.0
2019-08-13,16.25,16.35,16.01,16.13,3676,13.3772200030717,13.4595413569367,13.1796487537955,13.2784343784336,4465.42704584985,0.0,1.0
2019-08-14,15.76,16.15,15.76,16.08,5552,12.9738453691329,13.2948986492066,12.9738453691329,13.2372737015011,6744.30113127269,0.0,1.0
2019-08-15,15.88,16.12,15.67,15.9,5875,13.072630993771,13.2702022430471,12.8997561506544,13.089095264544,7136.66591250486,0.0,1.0
2019-08-16,16.08,16.08,15.85,15.97,4219,13.2372737015011,13.2372737015011,13.0479345876115,13.1467202122495,5125.037188912,0.0,1.0
2019-08-19,16.5,16.59,15.99,16.15,9222,13.5830233877343,13.6571126062129,13.1631844830225,13.2948986492066,11202.4396672545,0.0,1.0
2019-08-20,16.15,16.5,16.02,16.5,2296,13.2948986492066,13.5830233877343,13.1878808891821,13.5830233877343,2789.06977618914,0.0,1.0
2019-08-21,15.99,16.11,15.8,15.99,8198,13.1631844830225,13.2619701076606,13.0067739106789,13.1631844830225,9958.53398310044,0.0,1.0
2019-08-22,15.74,15.97,15.74,15.84,5841,12.9573810983599,13.1467202122495,12.9573810983599,13.0397024522249,7095.36435658569,0.0,1.0
2019-08-23,15.7,15.7,15.15,15.5,8071,12.9244525568139,12.9244525568139,12.4716851105561,12.7598098490838,9804.26052422582,0.0,1.0
2019-08-26,16.33,16.33,15.35,15.57,15506,13.4430770861637,13.4430770861637,12.6363278182862,12.8174347967893,18835.9390024342,0.0,1.0
2019-08-27,15.82,16.29,15.76,16.12,7217,13.0232381814519,13.4101485446177,12.9738453691329,13.2702022430471,8766.86261966771,0.0,1.0
2019-08-28,15.9,16.0,15.41,15.82,5264,13.089095264544,13.171416618409,12.6857206306052,13.0232381814519,6394.45265760436,0.0,1.0
2019-08-29,15.89,16.27,15.7,15.86,6295,13.0808631291575,13.3936842738447,12.9244525568139,13.056166722998,7646.86160327117,0.0,1.0
2019-08-30,15.96,15.96,15.79,15.79,3314,13.138488076863,13.138488076863,12.9985417752924,12.9985417752924,4025.68695047509,0.0,1.0
2019-09-03,15.49,15.82,15.4,15.64,3036,12.7515777136973,13.0232381814519,12.6774884952187,12.8750597444948,3687.98599325357,0.0,1.0
2019-09-04,15.66,15.95,15.54,15.54,2832,12.8915240152678,13.1302559414765,12.7927383906298,12.7927383906298,3440.17665773853,0.0,1.0
2019-09-05,15.45,15.8,15.15,15.15,9095,12.7186491721512,13.0067739106789,12.4716851105561,12.4716851105561,11048.1662083799,0.0,1.0
2019-09-06,15.25,15.7,15.23,15.59,2585,12.5540064644211,12.9244525568139,12.5375421936481,12.8338990675623,3140.13300150215,0.0,1.0
2019-09-09,15.34,15.43,15.2,15.23,4025,12.6280956828997,12.7021849013782,12.5128457874886,12.5375421936481,4889.37536984375,0.0,1.0
2019-09-10,15.36,15.45,15.32,15.32,2544,12.6445599536727,12.7186491721512,12.6116314121267,12.6116314121267,3090.32818407019,0.0,1.0
2019-09-11,15.58,15.58,15.55,15.57,2258,12.8256669321758,12.8256669321758,12.8009705260163,12.8174347967893,2742.90921369124,0.0,1.0
2019-09-12,16.15,16.25,15.39,15.39,10420,13.2948986492066,13.3772200030717,12.6692563598322,12.6692563598322,12657.7121375831,0.0,1.0
2019-09-13,15.73,16.17,15.73,16.08,9545,12.9491489629734,13.3113629199796,12.9491489629734,13.2372737015011,11594.8044484866,0.0,1.0
2019-09-16,16.05,16.25,15.77,15.98,6050,13.2125772953416,13.3772200030717,12.9820775045194,13.154952347636,7349.24745032415,0.0,1.0
2019-09-17,16.13,16.25,15.71,16.1,19428,13.2784343784336,13.3772200030717,12.9326846922004,13.2537379722741,23600.1949528757,0.0,1.0
2019-09-18,16.13,16.25,15.89,16.2,8484,13.2784343784336,13.3772200030717,13.0808631291575,13.3360593261392,10305.9529534794,0.0,1.0
2019-09-19,15.78,16.24,15.78,16.1,6215,12.9903096399059,13.3689878676852,12.9903096399059,13.2537379722741,7549.68147169665,0.0,1.0
2019-09-20,16.25,16.25,15.53,15.79,34457,13.3772200030717,13.3772200030717,12.7845062552433,12.9985417752924,41856.6974207966,0.0,1.0
2019-09-23,15.9,16.14,15.71,15.97,2800,13.089095264544,13.2866665138201,12.9326846922004,13.1467202122495,3401.3046051087,0.0,1.0
2019-09-24,15.74,16.24,15.4,16.0,24188,12.9573810983599,13.3689878676852,12.6774884952187,13.171416618409,29382.4127815605,0.0,1.0
2019-09-25,15.67,15.91,15.57,15.74,14389,12.8997561506544,13.0973273999305,12.8174347967893,12.9573810983599,17479.0614153246,0.0,1.0
2019-09-26,15.37,15.84,15.35,15.84,11075,12.6527920890592,13.0397024522249,12.6363278182862,13.0397024522249,13453.3744648496,0.0,1.0
2019-09-27,15.35,15.67,15.35,15.65,4404,12.6363278182862,12.8997561506544,12.6363278182862,12.8832918798813,5349.76624317811,0.0,1.0
2019-09-30,15.35,15.6,15.25,15.25,6855,12.6363278182862,12.8421312029488,12.5540064644211,12.5540064644211,8327.1225242929,0.0,1.0
2019-10-01,15.24,15.54,15.24,15.54,2416,12.5457743290346,12.7927383906298,12.5457743290346,12.7927383906298,2934.83997355094,0.0,1.0
2019-10-02,14.96,15.3,14.96,15.12,4329,12.3152745382125,12.5951671413536,12.3152745382125,12.4469887043965,5258.65986982697,0.0,1.0
2019-10-03,15.09,15.11,14.96,15.0,3167,12.422292298237,12.43875656901,12.3152745382125,12.3482030797585,3847.11845870689,0.0,1.0
2019-10-04,15.08,15.25,14.95,15.0,5447,12.4140601628505,12.5540064644211,12.3070424028259,12.3482030797585,6616.75220858112,0.0,1.0
2019-10-07,15.42,15.63,15.14,15.14,5889,12.6939527659917,12.8668276091083,12.4634529751696,12.4634529751696,7153.67243553042,0.0,1.0
2019-10-08,15.45,15.6,15.45,15.47,2102,12.7186491721512,12.8421312029488,12.7186491721512,12.7351134429242,2553.4079571209,0.0,1.0
2019-10-09,15.35,15.75,15.35,15.62,2536,12.6363278182862,12.9656132337464,12.6363278182862,12.8585954737218,3080.61017091274,0.0,1.0
2019-10-10,15.3,15.54,15.1,15.49,3459,12.5951671413536,12.7927383906298,12.4305244336235,12.7515777136973,4201.82593895395,0.0,1.0
2019-10-11,15.6,15.74,15.38,15.5,12873,12.8421312029488,12.9573810983599,12.6610242244457,12.7598098490838,15637.4979219873,0.0,1.0
2019-10-14,15.75,15.91,15.42,15.61,2329,12.9656132337464,13.0973273999305,12.6939527659917,12.8503633383353,2829.15658046363,0.0,1.0
2019-10-15,15.87,15.99,15.46,15.46,2005,13.0643988583845,13.1631844830225,12.7268813075377,12.7268813075377,2435.57704758676,0.0,1.0
2019-10-16,15.69,15.79,15.35,15.79,4978,12.9162204214274,12.9985417752924,12.6363278182862,12.9985417752924,6047.03368722539,0.0,1.0
2019-10-17,15.79,15.79,15.79,15.79,3002,12.9985417752924,12.9985417752924,12.9985417752924,12.9985417752924,3646.68443733441,0.0,1.0
2019-10-18,15.75,15.75,15.4,15.4,12609,12.9656132337464,12.9656132337464,12.6774884952187,12.6774884952187,15316.8034877913,0.0,1.0
2019-10-21,15.75,15.75,15.63,15.75,3867,12.9656132337464,12.9656132337464,12.8668276091083,12.9656132337464,4697.44460998406,0.0,1.0
2019-10-22,15.73,15.75,15.62,15.75,3452,12.9491489629734,12.9656132337464,12.8585954737218,12.9656132337464,4193.32267744116,0.0,1.0
2019-10-23,15.63,15.97,15.48,15.75,7930,12.8668276091083,13.1467202122495,12.7433455783107,12.9656132337464,9632.98054232575,0.0,1.0
2019-10-24,15.62,15.76,15.5,15.62,2158,12.8585954737218,12.9738453691329,12.7598098490838,12.8585954737218,2621.43404922307,0.0,1.0
2019-10-25,15.55,15.75,15.55,15.67,5326,12.8009705260163,12.9656132337464,12.8009705260163,12.8997561506544,6469.76725957462,0.0,1.0
2019-10-28,15.53,15.73,15.48,15.65,3281,12.7845062552433,12.9491489629734,12.7433455783107,12.8832918798813,3985.60014620059,0.0,1.0
2019-10-29,15.68,15.71,15.18,15.18,5167,12.9079882860409,12.9326846922004,12.4963815167156,12.4963815167156,6276.62174807022,0.0,1.0
2019-10-30,15.55,15.69,15.16,15.69,10822,12.8627115414151,12.9785173044889,12.5401097728523,12.9785173044889,13082.9412957111,0.075,1.0
2019-10-31,15.54,15.64,15.31,15.64,7237,12.8544397011955,12.9371581033911,12.6641873761456,12.9371581033911,8748.96009582904,0.0,1.0
2019-11-01,15.75,15.75,15.33,15.33,4418,13.0281483458063,13.0281483458063,12.6807310565848,12.6807310565848,5341.01225692587,0.0,1.0
2019-11-04,15.7,15.75,15.47,15.7,7258,12.9867891447085,13.0281483458063,12.7965368196586,12.9867891447085,8774.34743340154,0.0,1.0
2019-11-05,15.71,15.75,15.51,15.55,11355,12.995060984928,13.0281483458063,12.8296241805368,12.8627115414151,13727.2961017188,0.0,1.0
2019-11-06,15.58,15.68,15.52,15.68,2291,12.8875270620738,12.9702454642694,12.8378960207564,12.9702454642694,2769.63763707949,0.0,1.0
2019-11-07,15.63,15.98,15.59,15.74,15613,12.9288862631716,13.2184006708561,12.8957989022933,13.0198765055867,18874.8810247586,0.0,1.0
2019-11-08,15.6,15.75,15.33,15.57,12824,12.9040707425129,13.0281483458063,12.6807310565848,12.8792552218542,15503.2008109591,0.0,1.0
2019-11-11,15.7,15.7,15.36,15.45,2094,12.9867891447085,12.9867891447085,12.7055465772434,12.7799931392195,2531.48023223241,0.0,1.0
2019-11-12,15.65,15.75,15.5,15.63,5571,12.9454299436107,13.0281483458063,12.8213523403173,12.9288862631716,6734.89798174152,0.0,1.0
2019-11-13,15.57,15.75,15.46,15.64,5485,12.8792552218542,13.0281483458063,12.788264979439,12.9371581033911,6630.93078977784,0.0,1.0
2019-11-14,15.45,15.75,15.27,15.3,5137,12.7799931392195,13.0281483458063,12.6311000152674,12.6559155359261,6210.22633857588,0.0,1.0
2019-11-15,15.69,15.75,15.54,15.63,7109,12.9785173044889,13.0281483458063,12.8544397011955,12.9288862631716,8594.21822872027,0.0,1.0
2019-11-18,15.56,15.77,15.56,15.7,6667,12.8709833816346,13.0446920262454,12.8709833816346,12.9867891447085,8059.87521886034,0.0,1.0
2019-11-19,15.75,15.75,15.54,15.73,10000,13.0281483458063,13.0281483458063,12.8544397011955,13.0116046653671,12089.2083678721,0.0,1.0
2019-11-20,15.42,15.75,15.41,15.41,15302,12.7551776185608,13.0281483458063,12.7469057783412,12.7469057783412,18498.9066445179,0.0,1.0
2019-11-21,15.84,16.04,15.45,15.61,14745,13.1025949077823,13.2680317121735,12.7799931392195,12.9123425827324,17825.5377384274,0.0,1.0
2019-11-22,15.68,15.98,15.67,15.75,2447,12.9702454642694,13.2184006708561,12.9619736240498,13.0281483458063,2958.22928761829,0.0,1.0
2019-11-25,15.81,16.33,15.63,15.63,8096,13.0777793871236,13.5079150785407,12.9288862631716,12.9288862631716,9787.42309462926,0.0,1.0
2019-11-26,16.15,16.49,15.99,16.0,10886,13.3590219545887,13.6402645220537,13.2266725110757,13.2349443512953,13160.3122292655,0.0,1.0
2019-11-27,16.19,16.25,16.01,16.23,2444,13.3921093154669,13.4417403567842,13.2432161915148,13.4251966763451,2954.60252510793,0.0,1.0
2019-11-29,16.21,16.21,16.01,16.01,1721,13.408652995906,13.408652995906,13.2432161915148,13.2432161915148,2080.55276011079,0.0,1.0
2019-12-02,15.93,16.25,15.88,15.88,3617,13.1770414697583,13.4417403567842,13.1356822686605,13.1356822686605,4372.66666665935,0.0,1.0
2019-12-03,16.02,16.23,15.77,16.05,4172,13.2514880317344,13.4251966763451,13.0446920262454,13.2763035523931,5043.61773107622,0.0,1.0
2019-12-04,16.05,16.14,16.05,16.1,2935,13.2763035523931,13.3507501143691,13.2763035523931,13.3176627534909,3548.18265597045,0.0,1.0
2019-12-05,15.75,16.2,15.67,15.99,8499,13.0281483458063,13.4003811556864,12.9619736240498,13.2266725110757,10274.6181918545,0.0,1.0
2019-12-06,15.86,16.02,15.41,15.5,16502,13.1191385882214,13.2514880317344,12.7469057783412,12.8213523403173,19949.6116486626,0.0,1.0
2019-12-09,15.87,16.08,15.41,15.41,6586,13.127410428441,13.3011190730517,12.7469057783412,12.7469057783412,7961.95263108054,0.0,1.0
2019-12-10,16.24,16.25,15.51,15.51,9998,13.4334685165647,13.4417403567842,12.8296241805368,12.8296241805368,12086.7905261985,0.0,1.0
2019-12-11,16.25,16.25,16.1,16.1,3885,13.4417403567842,13.4417403567842,13.3176627534909,13.3176627534909,4696.65745091832,0.0,1.0
2019-12-12,16.22,16.25,16.09,16.24,9836,13.4169248361256,13.4417403567842,13.3093909132713,13.4334685165647,11890.945350639,0.0,1.0
2019-12-13,16.15,16.25,15.93,16.2,2217,13.3590219545887,13.4417403567842,13.1770414697583,13.4003811556864,2680.17749515723,0.0,1.0
2019-12-16,16.38,16.5,16.03,16.03,8662,13.5492742796385,13.6485363622732,13.2597598719539,13.2597598719539,10471.6722882508,0.0,1.0
2019-12-17,16.29,16.49,16.03,16.03,5831,13.4748277176625,13.6402645220537,13.2597598719539,13.2597598719539,7049.2173993062,0.0,1.0
2019-12-18,16.06,16.5,16.0,16.31,11634,13.2845753926126,13.6485363622732,13.2349443512953,13.4913713981016,14064.5850151824,0.0,1.0
2019-12-19,16.18,16.22,15.88,16.05,3228,13.3838374752473,13.4169248361256,13.1356822686605,13.2763035523931,3902.39646114912,0.0,1.0
2019-12-20,16.1,16.4,16.1,16.16,17280,13.3176627534909,13.5658179600776,13.3176627534909,13.3672937948082,20890.1520596829,0.0,1.0
2019-12-23,16.21,16.41,16.14,16.39,5306,13.408652995906,13.5740898002972,13.3507501143691,13.5575461198581,6414.53395999293,0.0,1.0
2019-12-24,16.22,16.22,16.1,16.1,843,13.4169248361256,13.4169248361256,13.3176627534909,13.3176627534909,1019.12026541161,0.0,1.0
2019-12-26,16.4,16.4,16.05,16.25,10481,13.5658179600776,13.5658179600776,13.2763035523931,13.4417403567842,12670.6992903668,0.0,1.0
2019-12-27,16.45,16.45,16.34,16.37,10570,13.6071771611754,13.6071771611754,13.5161869187603,13.541002439419,12778.2932448408,0.0,1.0
2019-12-30,16.25,16.45,16.06,16.45,6156,13.4417403567842,13.6071771611754,13.2845753926126,13.6071771611754,7442.11667126208,0.0,1.0
2019-12-31,16.5,16.5,15.17,16.17,4804,13.6485363622732,13.6485363622732,12.5483816130718,13.3755656350278,5807.65569992576,0.0,1.0
2020-01-02,15.79,16.49,15.52,16.49,19175,13.0612357066845,13.6402645220537,12.8378960207564,13.6402645220537,23181.0570453947,0.0,1.0
2020-01-03,15.66,15.85,15.65,15.65,3889,12.9537017838302,13.1108667480019,12.9454299436107,12.9454299436107,4701.49313426547,0.0,1.0
2020-01-06,15.54,15.68,15.54,15.65,2827,12.8544397011955,12.9702454642694,12.8544397011955,12.9454299436107,3417.61920559744,0.0,1.0
2020-01-07,15.38,15.59,15.32,15.52,3624,12.7220902576826,12.8957989022933,12.6724592163652,12.8378960207564,4381.12911251683,0.0,1.0
2020-01-08,15.38,15.49,15.15,15.37,6118,12.7220902576826,12.8130805000977,12.5318379326327,12.713818417463,7396.17767946412,0.0,1.0
2020-01-09,15.47,16.3,15.41,15.49,11262,12.7965368196586,13.483099557882,12.7469057783412,12.8130805000977,13614.8664638975,0.0,1.0
2020-01-10,15.25,16.05,15.25,15.46,8326,12.6145563348283,13.2763035523931,12.6145563348283,12.788264979439,10065.4748870903,0.0,1.0
2020-01-13,15.09,15.4,15.09,15.4,32978,12.4822068913153,12.7386339381217,12.4822068913153,12.7386339381217,39867.7913555687,0.0,1.0
2020-01-14,15.19,15.83,15.0,15.05,16513,12.5649252935109,13.0943230675627,12.4077603293393,12.4491195304371,19962.9097778672,0.0,1.0
2020-01-15,15.6,15.74,15.31,15.35,6674,12.9040707425129,13.0198765055867,12.6641873761456,12.6972747370239,8068.33766471781,0.0,1.0
2020-01-16,15.59,15.84,15.39,15.39,2433,12.8957989022933,13.1025949077823,12.7303620979021,12.7303620979021,2941.30439590328,0.0,1.0
2020-01-17,15.46,15.99,15.46,15.87,4221,12.788264979439,13.2266725110757,12.788264979439,13.127410428441,5102.85485207882,0.0,1.0
2020-01-21,15.55,15.97,15.55,15.89,5795,12.8627115414151,13.2101288306366,12.8627115414151,13.1439541088801,7005.69624918186,0.0,1.0
2020-01-22,15.59,15.75,15.35,15.5,8526,12.8957989022933,13.0281483458063,12.6972747370239,12.8213523403173,10307.2590544478,0.0,1.0
2020-01-23,15.46,15.75,15.46,15.75,1495,12.788264979439,13.0281483458063,12.788264979439,13.0281483458063,1807.33665099688,0.0,1.0
2020-01-24,15.4,15.54,15.4,15.53,3378,12.7386339381217,12.8544397011955,12.7386339381217,12.846167860976,4083.73458666719,0.0,1.0
2020-01-27,15.35,15.71,15.17,15.17,5520,12.6972747370239,12.995060984928,12.5483816130718,12.5483816130718,6673.24301906538,0.0,1.0
2020-01-28,15.49,15.49,15.01,15.38,4408,12.8130805000977,12.8130805000977,12.4160321695589,12.7220902576826,5328.92304855802,0.0,1.0
2020-01-29,15.39,15.68,15.19,15.68,4290,12.7303620979021,12.9702454642694,12.5649252935109,12.9702454642694,5186.27038981713,0.0,1.0
2020-01-30,15.44,15.45,15.03,15.32,4822,12.8544397011955,12.8627651155098,12.5130977143114,12.7545347294246,5791.90394374605,0.1,1.0
2020-01-31,15.35,15.58,15.25,15.25,7975,12.7795109723673,12.970995501595,12.6962568292248,12.6962568292248,9579.10285179898,0.0,1.0
2020-02-03,15.26,15.41,15.24,15.27,8286,12.7045822435391,12.8294634582528,12.6879314149106,12.7129076578533,9952.65783448355,0.0,1.0
2020-02-04,15.3,15.4,15.0,15.4,9353,12.7378839007961,12.8211380439385,12.4881214713687,12.8211380439385,11234.2757332759,0.0,1.0
2020-02-05,15.47,15.48,15.26,15.48,2673,12.8794159441383,12.8877413584525,12.7045822435391,12.8877413584525,3210.65102480985,0.0,1.0
2020-02-06,15.35,15.5,15.31,15.31,6671,12.7795109723673,12.904392187081,12.7462093151103,12.7462093151103,8012.8144356553,0.0,1.0
2020-02-07,15.32,15.46,15.16,15.45,2506,12.7545347294246,12.871090529824,12.6213281003966,12.8627651155098,3010.0604070982,0.0,1.0
2020-02-10,15.25,15.38,15.21,15.38,3956,12.6962568292248,12.80448721531,12.6629551719679,12.80448721531,4751.71547106168,0.0,1.0
2020-02-11,15.17,15.35,15.13,15.35,10962,12.6296535147109,12.7795109723673,12.5963518574539,12.7795109723673,13166.9122835637,0.0,1.0
2020-02-12,15.11,15.25,15.11,15.25,4930,12.5797010288254,12.6962568292248,12.5797010288254,12.6962568292248,5921.62721747574,0.0,1.0
2020-02-13,15.28,15.41,15.0,15.1,23372,12.7212330721676,12.8294634582528,12.4881214713687,12.5713756145112,28073.0773482439,0.0,1.0
2020-02-14,15.16,15.3,15.16,15.2,5394,12.6213281003966,12.7378839007961,12.6213281003966,12.6546297576536,6478.95683794406,0.0,1.0
2020-02-18,15.12,15.2,15.12,15.2,17499,12.5880264431397,12.6546297576536,12.5880264431397,12.6546297576536,21018.7737684802,0.0,1.0
2020-02-19,15.02,15.24,15.01,15.01,8637,12.5047722999972,12.6879314149106,12.4964468856829,12.4964468856829,10374.258474105,0.0,1.0
2020-02-20,15.03,15.19,15.02,15.02,1911,12.5130977143114,12.6463043433394,12.5047722999972,12.5047722999972,2295.38126016149,0.0,1.0
2020-02-21,15.03,15.21,15.0,15.1,8392,12.5130977143114,12.6629551719679,12.4881214713687,12.5713756145112,10079.9788253664,0.0,1.0
2020-02-24,15.07,15.16,14.85,15.16,4995,12.5463993715684,12.6213281003966,12.363240256655,12.6213281003966,5999.70140999824,0.0,1.0
2020-02-25,14.98,15.21,14.73,15.06,16341,12.4714706427402,12.6629551719679,12.2633352848841,12.5380739572542,19627.8520001564,0.0,1.0
2020-02-26,14.94,15.05,14.86,14.86,2767,12.4381689854832,12.5297485429399,12.3715656709693,12.3715656709693,3323.55831861164,0.0,1.0
2020-02-27,14.65,14.9,14.65,14.9,10027,12.1967319703701,12.4048673282262,12.1967319703701,12.4048673282262,12043.8450526631,0.0,1.0
2020-02-28,14.87,15.07,14.11,14.5,19893,12.3798910852835,12.5463993715684,11.7471595974008,12.0718507556564,23894.3063361551,0.0,1.0
2020-03-02,14.76,14.96,14.49,14.63,13107,12.2883115278268,12.4548198141117,12.0635253413422,12.1800811417416,15743.3606368062,0.0,1.0
2020-03-03,13.87,14.7,13.6,14.7,44178,11.5473496538589,12.2383590419413,11.3225634673743,12.2383590419413,53064.0258039845,0.0,1.0
2020-03-04,13.97,14.1,13.77,14.1,6375,11.6306037970014,11.7388341830866,11.4640955107165,11.7388341830866,7657.27657432206,0.0,1.0
2020-03-05,13.7,13.87,13.05,13.58,8164,11.4058176105167,11.5473496538589,10.8646656800908,11.3059126387458,9806.11858082598,0.0,1.0
2020-03-06,13.16,13.51,13.11,13.51,14302,10.9562452375475,11.2476347385461,10.9146181659762,11.2476347385461,17178.7246377967,0.0,1.0
2020-03-09,12.32,13.3,11.9,13.3,15785,10.2569104351508,11.0728010379469,9.90724303395251,11.0728010379469,18960.0173687332,0.0,1.0
2020-03-10,12.52,13.08,11.75,12.16,49216,10.4234187214357,10.8896419230335,9.78236181923882,10.1237038061229,59115.37629519,0.0,1.0
2020-03-11,12.37,12.48,11.51,12.0,16752,10.2985375067221,10.3901170641788,9.58255187569692,9.99049717709496,20121.5211251832,0.0,1.0
2020-03-12,12.2,12.69,11.04,12.1,19405,10.1570054633799,10.5649507647779,9.19125740292737,10.0737513202374,23308.1493215246,0.0,1.0
2020-03-13,12.75,13.19,12.58,12.6,15117,10.6149032506634,10.9812214804902,10.4733712073212,10.4900220359497,18157.6548978865,0.0,1.0
2020-03-16,10.79,12.5,10.66,12.5,22696,8.98312204507122,10.4067678928073,8.87489165898603,10.4067678928073,27261.10574601,0.0,1.0
2020-03-17,12.49,12.49,11.0,11.0,24667,10.398442478493,10.398442478493,9.15795574567038,9.15795574567038,29628.5554915769,0.0,1.0
2020-03-18,11.16,12.11,11.01,12.11,12900,9.29116237469832,10.0820767345517,9.16628115998463,10.0820767345517,15494.7243621576,0.0,1.0
2020-03-19,11.23,12.25,10.76,11.3,27784,9.34944027489804,10.1986325349511,8.95814580212848,9.40771817509776,33372.5133083865,0.0,1.0
2020-03-20,12.0,12.0,10.75,11.06,32730,9.99049717709496,9.99049717709496,8.94982038781424,9.20790823155586,39313.3587886371,0.0,1.0
2020-03-23,11.24,11.75,11.15,11.75,19028,9.35776568921228,9.78236181923882,9.28283696038407,9.78236181923882,22855.3190048942,0.0,1.0
2020-03-24,11.76,11.76,10.4,11.11,37464,9.79068723355306,9.79068723355306,8.65843088681564,9.24953530312709,44999.5622871219,0.0,1.0
2020-03-25,12.0,12.15,11.18,12.15,20726,9.99049717709496,10.1153783918087,9.30781320332681,10.1153783918087,24894.8571418665,0.0,1.0
2020-03-26,12.33,13.25,10.34,12.08,42470,10.2652358494651,11.0311739663757,8.60847840093016,10.0571004916089,51012.4762527776,0.0,1.0
2020-03-27,12.9,13.11,11.87,12.2,23955,10.7397844653771,10.9146181659762,9.88226679100977,10.1570054633799,28773.3427980996,0.0,1.0
2020-03-30,12.45,12.89,11.44,12.89,20883,10.365140821236,10.7314590510628,9.5242739754972,10.7314590510628,25083.436345344,0.0,1.0
2020-03-31,12.5,13.24,11.7,12.21,20794,10.4067678928073,11.0228485520614,9.74073474766759,10.1653308776941,24976.5347586592,0.0,1.0
2020-04-01,11.54,12.24,11.5,11.7,17395,9.60752811863966,10.1903071206369,9.57422646138267,9.74073474766759,20893.8550604443,0.0,1.0
2020-04-02,11.34,12.15,10.8,11.89,16311,9.44101983235474,10.1153783918087,8.99144745938547,9.89891761963826,19591.8177574537,0.0,1.0
2020-04-03,11.0,11.79,10.71,11.79,9497,9.15795574567038,9.8156634764958,8.91651873055726,9.8156634764958,11407.2400982489,0.0,1.0
2020-04-06,11.67,11.98,11.17,11.48,20681,9.71575850472485,9.97384634846647,9.29948778901256,9.55757563275418,24840.8057778125,0.0,1.0
2020-04-07,11.34,11.84,11.09,11.5,13666,9.44101983235474,9.85729054806703,9.2328844744986,9.57422646138267,16414.7986924997,0.0,1.0
2020-04-08,11.91,11.98,11.1,11.37,12090,9.91556844826675,9.97384634846647,9.24120988881284,9.46599607529748,14521.7998091849,0.0,1.0
2020-04-09,12.08,12.47,11.63,12.0,22194,10.0571004916089,10.3817916498645,9.68245684746787,9.99049717709496,26658.1327514517,0.0,1.0
2020-04-13,12.2,12.24,11.95,11.95,3712,10.1570054633799,10.1903071206369,9.94887010552373,9.94887010552373,4458.63696374642,0.0,1.0
2020-04-14,12.01,12.9,11.68,12.24,22455,9.99882259140921,10.7397844653771,9.7240839190391,10.1903071206369,26971.630662965,0.0,1.0
2020-04-15,11.1,12.3,11.02,11.4,9020,9.24120988881284,10.2402596065223,9.17460657429887,9.49097231824022,10834.2956392761,0.0,1.0
2020-04-16,10.37,11.01,9.97,11.01,20115,8.6334546438729,9.16628115998463,8.30043807130307,9.16628115998463,24160.959732155,0.0,1.0
2020-04-17,10.87,11.35,10.55,10.55,14527,9.04972535958519,9.44934524666899,8.78331210152932,8.78331210152932,17448.9814580669,0.0,1.0
2020-04-20,10.26,11.63,10.24,10.32,10997,8.54187508641619,9.68245684746787,8.5252242577877,8.59182757230167,13208.9522333835,0.0,1.0
2020-04-21,10.08,10.61,9.55,10.14,13879,8.39201762875977,8.8332645874148,7.95077067010474,8.44197011464524,16670.6418156888,0.0,1.0
2020-04-22,10.9,11.92,10.2,10.2,15770,9.07470160252793,9.923893862581,8.49192260053072,8.49192260053072,18942.0002473818,0.0,1.0
2020-04-23,10.6,11.4,10.41,10.8,9230,8.82493917310055,9.49097231824022,8.66675630112988,8.99144745938547,11086.5353381949,0.0,1.0
2020-04-24,10.78,11.36,10.45,11.36,6204,8.97479663075698,9.45767066098323,8.70005795838686,9.45767066098323,7451.88139091672,0.0,1.0
2020-04-27,11.21,11.46,10.65,10.8,23308,9.33278944626955,9.54092480412569,8.86656624467178,8.99144745938547,27996.2042971449,0.0,1.0
2020-04-28,11.15,11.5,10.75,11.49,9857,9.28283696038407,9.57422646138267,8.94982038781424,9.56590104706843,11839.6510106812,0.0,1.0
2020-04-29,13.05,13.05,11.21,11.45,24066,10.8646656800908,10.8646656800908,9.33278944626955,9.53259938981144,28906.6694960995,0.0,1.0
2020-04-30,12.6,13.25,12.37,12.4,25590,10.4900220359497,11.0311739663757,10.2985375067221,10.3235137496648,30737.2090253964,0.0,1.0
2020-05-01,11.69,13.23,11.22,12.31,11059,9.73240933335334,11.0145231377472,9.34111486058379,10.2485850208366,13283.4230016357,0.0,1.0
2020-05-04,12.75,13.4,11.38,11.38,20764,10.6149032506634,11.1560551810894,9.47432148961173,9.47432148961173,24940.5005159566,0.0,1.0
2020-05-05,11.41,13.38,11.16,13.38,12390,9.49929773255446,11.1394043524609,9.29116237469832,11.1394043524609,14882.1422362118,0.0,1.0
2020-05-06,11.8,12.4,11.5,11.69,21844,9.82398889081005,10.3235137496648,9.57422646138267,9.73240933335334,26237.7332532535,0.0,1.0
2020-05-07,11.27,11.98,11.06,11.63,11653,9.46599607529748,10.0623454287546,9.28961105526088,9.76837039536022,13873.7972164089,0.1,1.0
2020-05-08,11.32,11.97,11.32,11.4,11205,9.50799250863953,10.0539461420861,9.50799250863953,9.5751868019868,13340.4185883345,0.0,1.0
2020-05-11,10.99,11.5,10.82,11.12,11016,9.23081604858201,9.6591796686709,9.08802817521905,9.34000677527134,13115.3994796156,0.0,1.0
2020-05-12,9.71,11.45,9.56,10.86,19385,8.1557073550256,9.61718323532885,8.02971805499946,9.12162532189269,23079.3408598719,0.0,1.0
2020-05-13,9.16,10.27,9.11,10.0,28032,7.69374658826308,8.62606740845653,7.65175015492103,8.39928666840948,33374.262728085,0.0,1.0
2020-05-14,9.79,9.79,8.7,9.2,31675,8.22290164837288,8.22290164837288,7.30737940151624,7.72734373493672,37711.5358130741,0.0,1.0
2020-05-15,10.25,10.73,9.99,9.99,7575,8.60926883511971,9.01243459520337,8.39088738174107,8.39088738174107,9018.62300817795,0.0,1.0
2020-05-18,11.0,11.03,10.26,10.9,16344,9.23921533525042,9.26441319525565,8.61766812178812,9.15522246856633,19458.7953063578,0.0,1.0
2020-05-19,10.23,10.6,10.12,10.6,11168,8.59247026178289,8.90324386851404,8.50007810843039,8.90324386851404,13296.3672284266,0.0,1.0
2020-05-20,10.74,10.74,9.98,10.3,9211,9.02083388187178,9.02083388187178,8.38248809507266,8.65126526846176,10966.4074624854,0.0,1.0
2020-05-21,10.56,10.8,10.46,10.69,5708,8.86964672184041,9.07122960188223,8.78565385515631,8.97883744852973,6795.8151987696,0.0,1.0
2020-05-22,10.73,11.4,10.6,10.81,16840,9.01243459520337,9.5751868019868,8.90324386851404,9.07962888855064,20049.321644583,0.0,1.0
2020-05-26,11.78,13.02,11.03,11.03,17062,9.89435969538636,10.9358712422691,9.26441319525565,9.26441319525565,20313.6298040307,0.0,1.0
2020-05-27,12.51,12.68,11.75,12.35,15873,10.5075076221803,10.6502954955432,9.86916183538113,10.3731190354857,18898.0334005027,0.0,1.0
2020-05-28,12.8,13.34,12.43,12.85,27360,10.7510869355641,11.2046484156582,10.440313328833,10.7930833689062,32574.1947859735,0.0,1.0
2020-05-29,12.72,13.23,12.48,12.48,12409,10.6838926422169,11.1122562623057,10.482309762175,10.482309762175,14773.8736512844,0.0,1.0
2020-06-01,12.04,12.94,12.01,12.01,16073,10.112741148765,10.8686769489219,10.0875432887598,10.0875432887598,19136.1488594646,0.0,1.0
2020-06-02,11.23,13.02,10.91,12.6,22368,9.43239892862384,10.9358712422691,9.16362175523474,10.5831012021959,26630.832930287,0.0,1.0
2020-06-03,12.44,12.49,11.51,11.74,11141,10.4487126155014,10.4907090488434,9.66757895533931,9.86076254871272,13264.2216414667,0.0,1.0
2020-06-04,13.15,13.15,12.04,12.04,13275,11.0450619689585,11.0450619689585,10.112741148765,10.112741148765,15804.913588589,0.0,1.0
2020-06-05,13.7,13.75,12.38,13.75,12449,11.507022735721,11.549019169063,10.3983168954909,11.549019169063,14821.4967430768,0.0,1.0
2020-06-08,13.9,14.39,13.41,13.75,22176,11.6750084690892,12.0865735158412,11.2634434223371,11.549019169063,26402.2420896837,0.0,1.0
2020-06-09,12.8,14.07,12.7,13.79,15538,10.7510869355641,11.8177963424521,10.66709406888,11.5826163157367,18499.1900067418,0.0,1.0
2020-06-10,12.96,13.27,12.5,12.7,11545,10.8854755222587,11.1458534089794,10.4991083355118,10.66709406888,13745.2148685695,0.0,1.0
2020-06-11,11.51,12.99,11.37,12.31,22510,9.66757895533931,10.9106733822639,9.54998894198157,10.3395218888121,26799.8949061499,0.0,1.0
2020-06-12,11.85,12.33,11.15,12.1,11212,9.95315470206523,10.3563204621489,9.36520463527656,10.1631368687755,13348.7526293982,0.0,1.0
2020-06-15,12.63,12.63,11.45,11.45,11189,10.6082990622012,10.6082990622012,9.61718323532885,9.61718323532885,13321.3693516175,0.0,1.0
2020-06-16,12.46,13.36,12.15,12.91,5748,10.4655111888382,11.2214469889951,10.2051333021175,10.8434790889166,6843.43829056197,0.0,1.0
2020-06-17,11.93,12.75,11.61,12.75,17287,10.0203489954125,10.7090905022221,9.7515718220234,10.7090905022221,20581.5096953627,0.0,1.0
2020-06-18,11.76,12.53,11.17,12.53,24994,9.87756112204954,10.5243061955171,9.38200320861338,10.5243061955171,29757.2889064554,0.0,1.0
2020-06-19,11.85,11.93,11.24,11.82,44201,9.95315470206523,10.0203489954125,9.44079821529225,9.92795684206,52624.7070078513,0.0,1.0
2020-06-22,12.29,12.49,11.3,11.6,34070,10.3227233154752,10.4907090488434,9.49119393530271,9.74317253535499,40562.9684341418,0.0,1.0
2020-06-23,12.62,12.84,12.29,12.5,59551,10.5998997755328,10.7846840822378,10.3227233154752,10.4991083355118,70900.0684831687,0.0,1.0
2020-06-24,11.84,12.61,11.77,12.27,11922,9.94475541539682,10.5915004888643,9.88596040871795,10.3059247421384,14194.0625087125,0.0,1.0
2020-06-25,12.44,12.83,12.25,12.58,8551,10.4487126155014,10.7762847955694,10.2891261688016,10.5663026288591,10180.6264479115,0.0,1.0
2020-06-26,11.13,12.88,11.02,12.23,38489,9.34840606193975,10.8182812289114,9.25601390858724,10.2723275954648,45824.1294999024,0.0,1.0
2020-06-29,12.09,12.12,11.26,11.61,20122,10.1547375821071,10.1799354421123,9.45759678862907,9.7515718220234,23956.796326146,0.0,1.0
2020-06-30,11.77,12.0,11.77,12.0,4249,9.88596040871795,10.0791440020914,9.88596040871795,10.0791440020914,5058.76292564331,0.0,1.0
2020-07-01,12.01,12.09,11.61,11.92,9737,10.0875432887598,10.1547375821071,9.7515718220234,10.0119497087441,11592.6511195549,0.0,1.0
2020-07-02,11.77,12.15,11.77,12.12,6204,9.88596040871795,10.2051333021175,9.88596040871795,10.1799354421123,7386.34153699485,0.0,1.0
2020-07-06,11.34,11.71,11.34,11.71,5063,9.52479108197634,9.8355646887075,9.52479108197634,9.8355646887075,6027.89284361782,0.0,1.0
2020-07-07,10.76,11.3,10.69,11.18,7816,9.03763245520859,9.49119393530271,8.97883744852973,9.39040249528179,9305.55213622692,0.0,1.0
2020-07-08,10.7,10.94,10.7,10.94,6505,8.98723673519814,9.18881961523996,8.98723673519814,9.18881961523996,7744.70530273235,0.0,1.0
2020-07-09,9.99,10.75,9.79,10.6,61935,8.39088738174107,9.02923316854019,8.22290164837288,8.90324386851404,73738.4047539935,0.0,1.0
2020-07-10,10.97,11.14,9.84,10.34,15905,9.21401747524519,9.35680534860816,8.26489808171492,8.6848624151354,18936.1318739367,0.0,1.0
2020-07-13,10.4,12.0,10.0,11.38,19724,8.73525813514585,10.0791440020914,8.39928666840948,9.55838822864998,23482.9465628121,0.0,1.0
2020-07-14,10.64,10.8,10.2,10.52,11274,8.93684101518768,9.07122960188223,8.56727240177766,8.83604957516677,13422.5684216763,0.0,1.0
2020-07-15,10.91,11.28,10.64,10.64,14741,9.16362175523474,9.47439536196589,8.93684101518768,8.93684101518768,17550.299902779,0.0,1.0
2020-07-16,10.68,10.88,10.4,10.7,16895,8.97043816186132,9.13842389522951,8.73525813514585,8.98723673519814,20114.8033957975,0.0,1.0
2020-07-17,10.3,11.2,10.28,10.55,12352,8.65126526846176,9.40720106861861,8.63446669512494,8.861247435172,14706.0107454804,0.0,1.0
2020-07-20,10.47,11.2,10.21,10.43,9016,8.79405314182472,9.40720106861861,8.57567168844608,8.76045599515108,10734.2448899977,0.0,1.0
2020-07-21,10.79,11.05,10.4,10.7,10444,9.06283031521382,9.28121176859247,8.73525813514585,8.98723673519814,12434.3892669849,0.0,1.0
2020-07-22,10.6,10.6,10.45,10.45,3031,8.90324386851404,8.90324386851404,8.7772545684879,8.7772545684879,3608.63978056599,0.0,1.0
2020-07-23,10.37,10.77,10.21,10.5,5158,8.71006027514063,9.046031741877,8.57567168844608,8.81925100182995,6140.99768662466,0.0,1.0
2020-07-24,10.4,11.09,10.34,10.5,10377,8.73525813514585,9.31480891526611,8.6848624151354,8.81925100182995,12354.6205882327,0.0,1.0
2020-07-27,10.5,10.7,10.11,10.4,11767,8.81925100182995,8.98723673519814,8.49167882176198,8.73525813514585,14009.5230280171,0.0,1.0
2020-07-28,10.85,11.0,10.75,10.78,5025,9.11322603522428,9.23921533525042,9.02923316854019,9.05443102854541,5982.65090641508,0.0,1.0
2020-07-29,11.24,11.5,10.78,11.29,31551,9.44079821529225,9.6591796686709,9.05443102854541,9.4827946486343,37563.9042285178,0.0,1.0
2020-07-30,10.71,11.3,10.71,11.3,4617,8.99563602186655,9.49119393530271,8.99563602186655,9.49119393530271,5496.89537013301,0.0,1.0
2020-07-31,10.67,12.0,10.63,10.79,12644,8.96203887519291,10.0791440020914,8.92844172851927,9.06283031521382,15053.6593155646,0.0,1.0
2020-08-03,10.85,10.85,10.54,10.73,4238,9.11322603522428,9.11322603522428,8.85284814850359,9.01243459520337,5045.66657540042,0.0,1.0
2020-08-04,10.53,10.8776,10.35,10.55,2663,8.84444886183518,9.13640806642909,8.69326170180381,8.861247435172,3170.50733607629,0.0,1.0
2020-08-05,11.0,11.0,10.6176,10.795,4640,9.23921533525042,9.23921533525042,8.91802661305044,9.06702995854803,5524.27864791362,0.0,1.0
2020-08-06,10.7,10.739,10.51,10.6,2166,9.07122960188223,9.10429296211339,8.91015169306376,8.98645175513567,2554.91273147701,0.1,1.0
2020-08-07,10.51,11.03,10.41,11.015,4387,8.91015169306376,9.35099649614589,8.8253738463172,9.33827981913391,5174.70090165726,0.0,1.0
2020-08-10,10.88,11.24,10.88,11.24,8291,9.22382972602605,9.52902997431367,9.22382972602605,9.52902997431367,9779.6774961569,0.0,1.0
2020-08-11,11.07,11.64,10.976,11.23,8196,9.38490763484452,9.86814136129992,9.30521645890275,9.52055218963902,9667.61992021492,0.0,1.0
2020-08-12,11.66,11.66,11.405,11.6,1816,9.88509693064924,9.88509693064924,9.6689134214455,9.8342302226013,2142.06903063815,0.0,1.0
2020-08-13,11.22,11.75,10.9,11.75,13870,9.51207440496436,9.96139699272114,9.24078529537536,9.96139699272114,16360.4060875282,0.0,1.0
2020-08-14,11.42,11.49,11.24,11.25,2417,9.68163009845749,9.74097459118008,9.52902997431367,9.53750775898833,2850.98064265001,0.0,1.0
2020-08-17,11.23,11.42,11.23,11.28,2009,9.52055218963902,9.68163009845749,9.52055218963902,9.5629411130123,2369.72284281501,0.0,1.0
2020-08-18,11.1,11.12,11.1,11.11,2189,9.41034098886848,9.4272965582178,9.41034098886848,9.41881877354314,2582.04246038927,0.0,1.0
2020-08-19,11.1,11.29,11.1,11.11,5018,9.41034098886848,9.57141889768695,9.41034098886848,9.41881877354314,5918.99911659816,0.0,1.0
2020-08-20,11.32,11.33,11.0,11.33,3035,9.59685225171092,9.60533003638558,9.32556314212192,9.60533003638558,3579.94466298833,0.0,1.0
2020-08-21,11.2,11.43,11.05,11.23,10949,9.49511883561505,9.69010788313214,9.3679520654952,9.52055218963902,12914.9305156702,0.0,1.0
2020-08-24,11.19,11.5799,11.0,11.12,2385,9.48664105094039,9.81718987540524,9.32556314212192,9.4272965582178,2813.23493285903,0.0,1.0
2020-08-25,10.92,11.11,10.83,10.83,1036,9.25774086472467,9.41881877354314,9.18144080265276,9.18144080265276,1222.017354483,0.0,1.0
2020-08-26,10.75,10.75,10.75,10.75,2566,9.11361852525551,9.11361852525551,9.11361852525551,9.11361852525551,3026.73410386426,0.0,1.0
2020-08-27,11.0,11.69,11.0,11.12,10105,9.32556314212192,9.91053028467321,9.32556314212192,9.4272965582178,11919.3874199331,0.0,1.0
2020-08-28,11.35,11.35,11.0,11.3,3677,9.62228560573489,9.62228560573489,9.32556314212192,9.57989668236161,4337.21796566988,0.0,1.0
2020-08-31,11.0,11.11,10.98,11.11,9199,9.32556314212192,9.41881877354314,9.30860757277261,9.41881877354314,10850.712011476,0.0,1.0
2020-09-01,11.17,11.275,10.75,11.275,5401,9.46968548159108,9.55870222067497,9.11361852525551,9.55870222067497,6370.76808065896,0.0,1.0
2020-09-02,11.0,11.17,10.88,11.1301,6749,9.32556314212192,9.46968548159108,9.22382972602605,9.4358591207392,7960.80610560402,0.0,1.0
2020-09-03,10.62,11.1,10.55,10.75,16400,9.00340732448498,9.41034098886848,8.94406283176239,9.11361852525551,19344.6762678776,0.0,1.0
2020-09-04,10.7,10.83,10.55,10.69,15030,9.07122960188223,9.18144080265276,8.94406283176239,9.06275181720758,17728.6880674512,0.0,1.0
2020-09-08,10.53,10.73,10.47,10.55,29933,8.92710726241308,9.0966629559062,8.87624055436514,8.94406283176239,35307.5728491695,0.0,1.0
2020-09-09,10.54,10.68,10.51,10.51,9249,8.93558504708773,9.05427403253292,8.91015169306376,8.91015169306376,10909.6896830244,0.0,1.0
2020-09-10,10.6,10.66,10.41,10.6332,3641,8.98645175513567,9.03731846318361,8.8253738463172,9.01459800025553,4294.75404215502,0.0,1.0
2020-09-11,10.45,10.6306,10.45,10.625,3219,8.85928498501582,9.01239377624012,8.85928498501582,9.00764621682231,3796.98249428647,0.0,1.0
2020-09-14,10.8,10.8,10.4,10.4,4670,9.1560074486288,9.1560074486288,8.81689606164255,8.81689606164255,5508.51452262124,0.0,1.0
2020-09-15,10.47,10.47,10.47,10.47,661,8.87624055436514,8.87624055436514,8.87624055436514,8.87624055436514,779.684817869945,0.0,1.0
2020-09-16,10.44,10.57,10.44,10.48,4720,8.85080720034117,8.9610184011117,8.85080720034117,8.88471833903979,5567.49219416965,0.0,1.0
2020-09-17,10.44,10.44,10.3,10.31,2747,8.85080720034117,8.85080720034117,8.73211821489598,8.74059599957064,3240.2332748695,0.0,1.0
2020-09-18,10.75,10.75,10.41,10.68,21279,9.11361852525551,9.11361852525551,8.8253738463172,9.05427403253292,25099.7174575712,0.0,1.0
2020-09-21,10.2,10.75,10.2,10.75,10484,8.64734036814942,9.11361852525551,8.64734036814942,9.11361852525551,12366.43817027,0.0,1.0
2020-09-22,9.66,10.39,9.57,10.39,17682,8.18953999571798,8.80841827696789,8.11323993364607,8.80841827696789,20856.8637663788,0.0,1.0
2020-09-23,9.56,10.03,9.52,10.0,19181,8.10476214897142,8.50321802868026,8.07085101027279,8.47778467465629,22625.0143594,0.0,1.0
2020-09-24,9.88,9.88,9.75,9.75,3165,8.37605125856042,8.37605125856042,8.26584005778989,8.26584005778989,3733.28660901418,0.0,1.0
2020-09-25,9.89,10.09,9.617,9.94,5460,8.38452904323507,8.5540847367282,8.15308552161696,8.42691796660835,6440.36173308608,0.0,1.0
2020-09-28,10.43,10.64,10.1,10.1,13834,8.84232941566651,9.0203628938343,8.56256252140285,8.56256252140285,16317.9421640133,0.0,1.0
2020-09-29,10.8,10.89,10.36,10.69,12104,9.1560074486288,9.2323075107007,8.78298492294392,9.06275181720758,14277.3147284384,0.0,1.0
2020-09-30,10.75,11.04,10.75,11.03,2315,9.11361852525551,9.35947428082055,9.11361852525551,9.35099649614589,2730.66619269126,0.0,1.0
2020-10-01,10.57,11.0,10.57,10.74,5183,8.9610184011117,9.32556314212192,8.9610184011117,9.10514074058086,6113.6254327079,0.0,1.0
2020-10-02,10.39,10.58,10.35,10.35,4077,8.80841827696789,8.96949618578636,8.77450713826926,8.77450713826926,4809.03933805713,0.0,1.0
2020-10-05,10.73,11.01,10.5,10.5,7588,9.0966629559062,9.33404092679658,8.90167390838911,8.90167390838911,8950.4514341863,0.0,1.0
2020-10-06,10.45,11.025,10.4,10.9,6414,8.85928498501582,9.34675760380856,8.81689606164255,9.24078529537536,7565.6557062297,0.0,1.0
2020-10-07,10.8,10.85,10.21,10.85,13256,9.1560074486288,9.19839637200208,8.65581815282408,9.19839637200208,15636.1602809137,0.0,1.0
2020-10-08,11.0,11.3999,10.57,10.94,28845,9.32556314212192,9.66458975126143,8.9610184011117,9.27469643407398,34024.2187162762,0.0,1.0
2020-10-09,11.4,11.4,11.1,11.1,22854,9.66467452910817,9.66467452910817,9.41034098886848,9.41034098886848,26957.514111346,0.0,1.0
2020-10-12,12.24,12.5,11.45,11.45,10991,10.3768084417793,10.5972308433204,9.70706345248145,9.70706345248145,12964.4717597709,0.0,1.0
2020-10-13,11.82,12.16,11.3311,12.16,8981,10.0207414854437,10.3089861643821,9.60626259269979,10.3089861643821,10593.569363525,0.0,1.0
2020-10-14,12.25,12.64,12.03,12.42,13179,10.385286226454,10.7159198287656,10.1987749636115,10.5294085659231,15545.3346667291,0.0,1.0
2020-10-15,12.7,12.7,12.11,12.32,5156,10.7667865368135,10.7667865368135,10.2665972410088,10.4446307191766,6081.77749007176,0.0,1.0
2020-10-16,12.23,12.55,12.06,12.06,3825,10.3683306571046,10.6396197666936,10.2242083176355,10.2242083176355,4511.79187345318,0.0,1.0
2020-10-19,12.24,12.34,12.24,12.34,1774,10.3768084417793,10.4615862885259,10.3768084417793,10.4615862885259,2092.52778653749,0.0,1.0
2020-10-20,12.38,12.38,12.25,12.25,1380,10.4954974272245,10.4954974272245,10.385286226454,10.385286226454,1627.78373473604,0.0,1.0
2020-10-21,12.33,12.46,12.2,12.46,2698,10.4531085038512,10.5633197046217,10.3428973030807,10.5633197046217,3182.43515675206,0.0,1.0
2020-10-22,12.4,12.5,11.88,12.16,13627,10.5124529965738,10.5972308433204,10.0716081934917,10.3089861643821,16073.7746038029,0.0,1.0
2020-10-23,12.75,12.86,12.48,12.48,10438,10.8091754601868,10.902431091608,10.5802752739711,10.5802752739711,12312.1787124455,0.0,1.0
2020-10-26,12.58,12.86,12.5774,12.85,4271,10.6650531207176,10.902431091608,10.6628488967022,10.8939533069333,5037.87270366496,0.0,1.0
2020-10-27,12.29,12.89,12.29,12.89,4076,10.4191973651526,10.927864445632,10.4191973651526,10.927864445632,4807.85978462616,0.0,1.0
2020-10-28,12.21,12.29,11.29,11.98,16488,10.3513750877553,10.4191973651526,9.57141889768695,10.1563860402382,19448.4769698029,0.0,1.0
2020-10-29,12.8,13.21,12.08,12.08,15965,10.9363422303066,11.2866469423711,10.3211729798519,10.3211729798519,18685.5893585429,0.1,1.0
2020-10-30,12.53,12.8,12.53,12.8,3565,10.7056537613861,10.9363422303066,10.7056537613861,10.9363422303066,4172.5102451115,0.0,1.0
2020-11-02,12.84,12.9,12.67,12.67,3383,10.9705182997763,11.0217824039809,10.8252700045301,10.8252700045301,3959.49569683373,0.0,1.0
2020-11-03,12.9,12.9,12.4118,12.86,11279,11.0217824039809,11.0217824039809,10.6046634761031,10.9876063345112,13201.0499451929,0.0,1.0
2020-11-04,12.62,12.855,12.45,12.56,3284,10.7825499176929,10.9833343258275,10.6373016224467,10.7312858134884,3843.62514584747,0.0,1.0
2020-11-05,12.85,13.03,12.51,12.51,2881,10.9790623171438,11.1328546297574,10.6885657266512,10.6885657266512,3371.95007466093,0.0,1.0
2020-11-06,12.41,12.91,12.41,12.45,5088,10.603125552977,11.0303264213483,10.603125552977,10.6373016224467,5955.04407493051,0.0,1.0
2020-11-09,12.82,13.26,12.82,12.98,12466,10.9534302650415,11.3293670292083,10.9534302650415,11.0901345429203,14590.3261474221,0.0,1.0
2020-11-10,13.17,13.32,13.01,13.15,13555,11.2524708729014,11.3806311334128,11.1157665950226,11.2353828381666,15864.9022082711,0.0,1.0
2020-11-11,13.27,13.45,12.79,13.3,9015,11.3379110465757,11.4917033591894,10.9277982129392,11.363543098678,10551.2425973858,0.0,1.0
2020-11-12,13.01,13.5,12.97,13.18,13409,11.1157665950226,11.5344234460265,11.0815905255529,11.2610148902688,15694.0224058065,0.0,1.0
2020-11-13,13.0,13.49,12.89,13.39,18418,11.1072225776552,11.5258794286591,11.0132383866135,11.4404392549848,21556.6041218691,0.0,1.0
2020-11-16,13.31,13.4331,12.97,13.2,23875,11.3720871160454,11.4772639698384,11.0815905255529,11.2781029250037,27943.5293413849,0.0,1.0
2020-11-17,12.73,13.35,12.73,13.01,7641,10.8765341087346,11.4062631855151,10.8765341087346,11.1157665950226,8943.09979884912,0.0,1.0
2020-11-18,12.97,13.03,12.97,13.03,3981,11.0815905255529,11.1328546297574,11.0815905255529,11.1328546297574,4659.400641175,0.0,1.0
2020-11-19,13.31,13.31,13.19,13.19,2107,11.3720871160454,11.3720871160454,11.2695589076363,11.2695589076363,2466.0530396774,0.0,1.0
2020-11-20,13.15,13.15,12.88,12.88,4617,11.2353828381666,11.2353828381666,11.004694369246,11.004694369246,5403.78115054131,0.0,1.0
2020-11-23,13.38,13.5,13.12,13.5,4201,11.4318952376174,11.5344234460265,11.2097507860643,11.5344234460265,4916.89075447782,0.0,1.0
2020-11-24,14.0,14.0,13.28,13.49,23128,11.9616243143979,11.9616243143979,11.3464550639431,11.5258794286591,27069.2333657612,0.0,1.0
2020-11-25,13.6,14.27,13.5,13.51,18186,11.6198636197008,12.1923127833184,11.5344234460265,11.5429674633939,21285.0690932953,0.0,1.0
2020-11-27,14.06,14.27,13.75,14.27,5792,12.0128884186024,12.1923127833184,11.7480238802122,12.1923127833184,6779.01243749955,0.0,1.0
2020-11-30,14.26,14.26,13.81,13.81,5266,12.183768765951,12.183768765951,11.7992879844168,11.7992879844168,6163.37698478461,0.0,1.0
2020-12-01,14.41,14.915,14.14,14.19,8611,12.3119290264624,12.7434019035174,12.0812405575418,12.123960644379,10078.3971165933,0.0,1.0
2020-12-02,13.97,14.5,13.97,14.21,6648,11.9359922622956,12.3888251827692,11.9359922622956,12.1410486791138,7780.88306016866,0.0,1.0
2020-12-03,13.83,13.9809,13.71,13.7408,2315,11.8163760191516,11.9453052412261,11.7138478107425,11.7401633842342,2709.49823770916,0.0,1.0
2020-12-04,14.31,14.31,14.11,14.16,2827,12.2264888527881,12.2264888527881,12.0556085054396,12.0983285922767,3308.74795594116,0.0,1.0
2020-12-07,13.95,14.5,13.95,14.1,10612,11.9189042275607,12.3888251827692,11.9189042275607,12.0470644880721,12420.386738043,0.0,1.0
2020-12-08,14.86,14.86,14.5,14.5,3836,12.6964098079966,12.6964098079966,12.3888251827692,12.3888251827692,4489.69124831633,0.0,1.0
2020-12-09,14.15,14.8738,14.15,14.68,24205,12.0897845749093,12.7082005519636,12.0897845749093,12.5426174953829,28329.7645113391,0.0,1.0
2020-12-10,14.51,14.9999,14.4,14.9999,3749,12.3973692001366,12.8159406109669,12.3033850090949,12.8159406109669,4387.86561260115,0.0,1.0
2020-12-11,14.69,15.0,14.5,14.67,10426,12.5511615127503,12.8160260511406,12.3888251827692,12.5340734780155,12202.6905513416,0.0,1.0
2020-12-14,14.2,14.7499,14.2,14.5,9502,12.1325046617464,12.6023401767812,12.1325046617464,12.3888251827692,11121.2320754697,0.0,1.0
2020-12-15,14.27,14.64,14.27,14.43,7707,12.1923127833184,12.5084414259132,12.1923127833184,12.3290170611972,9020.34683283994,0.0,1.0
2020-12-16,14.14,14.48,14.14,14.48,5137,12.0812405575418,12.3717371480344,12.0812405575418,12.3717371480344,6012.39414562073,0.0,1.0
2020-12-17,14.1,14.44,14.005,14.005,5092,12.0470644880721,12.3375610785647,11.9658963230816,11.9658963230816,5959.72571335424,0.0,1.0
2020-12-18,14.12,14.73,14.12,14.35,96124,12.064152522807,12.58533758222,12.064152522807,12.2606649222578,112504.452959635,0.0,1.0
2020-12-21,14.08,14.3,13.91,13.91,4297,12.0299764533373,12.2179448354207,11.884728158091,11.884728158091,5029.25007664632,0.0,1.0
2020-12-22,14.28,14.28,14.28,14.28,1422,12.2008568006858,12.2008568006858,12.2008568006858,12.2008568006858,1664.32245962092,0.0,1.0
2020-12-23,14.45,14.45,14.45,14.45,4667,12.3461050959321,12.3461050959321,12.3461050959321,12.3461050959321,5462.30163083741,0.0,1.0
2020-12-24,14.13,14.35,14.13,14.31,2636,12.0726965401744,12.2606649222578,12.0726965401744,12.2264888527881,3085.19972121008,0.0,1.0
2020-12-28,14.05,14.3456,13.9301,13.9301,5276,12.004344401235,12.2569055546161,11.9019016329995,11.9019016329995,6175.08108084385,0.0,1.0
2020-12-29,14.14,14.35,13.975,14.35,5373,12.0812405575418,12.2606649222578,11.9402642709793,12.2606649222578,6288.61081261829,0.0,1.0
2020-12-30,14.57,14.74,14.32,14.35,7318,12.4486333043412,12.5938815995875,12.2350328701555,12.2606649222578,8565.05749613633,0.0,1.0
2020-12-31,14.65,15.0,14.65,14.69,17175,12.5169854432806,12.8160260511406,12.5169854432806,12.5511615127503,20101.7849817084,0.0,1.0
2021-01-04,14.2,14.78,14.2,14.62,10502,12.1325046617464,12.6280576690572,12.1325046617464,12.4913533911783,12291.6416813916,0.0,1.0
2021-01-05,13.86,14.43,13.86,14.09,13411,11.8420080712539,12.3290170611972,11.8420080712539,12.0385204707047,15696.3632250183,0.0,1.0
2021-01-06,14.86,15.69,14.21,14.21,25688,12.6964098079966,13.405563249493,12.1410486791138,12.1410486791138,30065.4819569213,0.0,1.0
2021-01-07,14.73,15.57,14.21,14.94,8950,12.58533758222,13.3030350410839,12.1410486791138,12.764761946936,10475.1659730009,0.0,1.0
2021-01-08,14.59,15.31,14.2,15.31,10311,12.4657213390761,13.0808905895308,12.1325046617464,13.0808905895308,12068.0934466605,0.0,1.0
2021-01-11,14.6,14.94,14.33,14.33,6046,12.4742653564435,12.764761946936,12.243576887523,12.243576887523,7076.29647740369,0.0,1.0
2021-01-12,14.91,15.025,14.3,14.6,9375,12.7391298948337,12.8373860945591,12.2179448354207,12.4742653564435,10972.5900555177,0.0,1.0
2021-01-13,14.8,15.0,14.593,15.0,10125,12.645145703792,12.8160260511406,12.4682845442863,12.8160260511406,11850.3972599591,0.0,1.0
2021-01-14,14.71,15.49,14.565,14.65,6324,12.5682495474852,13.2346829021445,12.4443612956575,12.5169854432806,7401.67034784997,0.0,1.0
2021-01-15,14.55,14.9,14.51,14.51,7410,12.4315452696064,12.7305858774663,12.3973692001366,12.3973692001366,8672.73517988111,0.0,1.0
2021-01-19,14.54,15.39,14.38,14.64,12041,12.4230012522389,13.1492427284702,12.2862969743601,12.5084414259132,14092.9020649054,0.0,1.0
2021-01-20,14.26,15.0,14.08,14.45,16797,12.183768765951,12.8160260511406,12.0299764533373,12.3461050959321,19659.3701506698,0.0,1.0
2021-01-21,13.96,14.25,13.72,14.2,9794,11.9274482449282,12.1752247485835,11.7223918281099,12.1325046617464,11462.9916803989,0.0,1.0
2021-01-22,14.35,14.35,13.81,13.85,11376,12.2606649222578,12.2606649222578,11.7992879844168,11.8334640538865,13314.5796769673,0.0,1.0
2021-01-25,14.02,14.27,13.8,14.08,10626,11.9787123491327,12.1923127833184,11.7907439670493,12.0299764533373,12436.7724725259,0.0,1.0
2021-01-26,13.99,14.19,13.75,14.08,12120,11.9530802970304,12.123960644379,11.7480238802122,12.0299764533373,14185.3644237732,0.0,1.0
2021-01-27,13.99,14.28,13.75,13.75,22164,11.9530802970304,12.2008568006858,11.7480238802122,11.7480238802122,25940.9585056527,0.0,1.0
2021-01-28,13.86,14.0104,13.75,14.0,13823,11.92958424927,12.0590365920615,11.8349050091964,12.0500851002727,16059.8035938867,0.1025,1.0
2021-01-29,13.85,13.89,13.75,13.75,11648,11.920977045627,11.9554058601992,11.8349050091964,11.8349050091964,13532.8504855379,0.0,1.0
2021-02-01,13.84,13.99,13.75,13.99,11168,11.9123698419839,12.0414778966297,11.8349050091964,12.0414778966297,12975.1780754197,0.0,1.0
2021-02-02,13.99,14.09,13.77,13.8314,12695,12.0414778966297,12.1275499330602,11.8521194164825,11.9049676468509,14749.2734301086,0.0,1.0
2021-02-03,13.8,13.96,13.75,13.94,13029,11.8779410274117,12.0156562857005,11.8349050091964,11.9984418784144,15137.3204821492,0.0,1.0
2021-02-04,13.86,13.8943,13.7,13.77,4826,11.92958424927,11.9591069577657,11.7918689909812,11.8521194164825,5606.93135673132,0.0,1.0
2021-02-05,14.17,14.29,13.85,13.85,11016,12.1964075622046,12.2996940059212,11.920977045627,11.920977045627,12798.5818122156,0.0,1.0
2021-02-08,14.25,14.37,13.99,14.3,7775,12.265265191349,12.3685516350657,12.0414778966297,12.3083012095643,9033.13122639579,0.0,1.0
2021-02-09,14.65,14.73,13.97,14.16,10127,12.6095533370711,12.6784109662155,12.0242634893436,12.1878003585616,11765.7260359756,0.0,1.0
2021-02-10,14.06,14.6792,14.01,14.61,12671,12.101728322131,12.6346863717088,12.0586923039158,12.5751245224989,14721.3898096027,0.0,1.0
2021-02-11,14.04,14.75,13.82,14.05,17183,12.0845139148449,12.6956253735016,11.8951554346978,12.093121118488,19963.510464715,0.0,1.0
2021-02-12,14.38,14.75,13.96,14.07,17027,12.3771588387087,12.6956253735016,12.0156562857005,12.1103355257741,19782.2669314265,0.0,1.0
2021-02-16,14.3,14.7499,14.22,14.7499,7038,12.3083012095643,12.6955393014652,12.2394435804199,12.6955393014652,8176.87171335992,0.0,1.0
2021-02-17,14.39,14.72,14.2,14.21,11396,12.3857660423518,12.6698037625725,12.2222291731338,12.2308363767768,13240.0724702258,0.0,1.0
2021-02-18,13.92,14.41,13.92,14.41,7009,11.9812274711283,12.4029804496379,11.9812274711283,12.4029804496379,8143.17900524862,0.0,1.0
2021-02-19,14.54,14.59,13.96,13.96,14727,12.5148740969975,12.5579101152128,12.0156562857005,12.0156562857005,17110.0866329429,0.0,1.0
2021-02-22,14.38,14.66,14.3,14.3,7877,12.3771588387087,12.6181605407142,12.3083012095643,12.3083012095643,9151.63661354592,0.0,1.0
2021-02-23,13.93,14.4,13.7976,14.4,17831,11.9898346747714,12.3943732459948,11.8758752985374,12.3943732459948,20716.3682183746,0.0,1.0
2021-02-24,14.68,14.71,13.95,14.0,9326,12.6353749480003,12.6611965589294,12.0070490820575,12.0500851002727,10835.1102015906,0.0,1.0
2021-02-25,14.4,14.7499,14.12,14.32,12896,12.3943732459948,12.6955393014652,12.1533715439894,12.3255156168504,14982.7987518457,0.0,1.0
2021-02-26,14.35,14.69,14.3,14.41,9325,12.3513372277796,12.6439821516433,12.3083012095643,12.4029804496379,10833.9483840695,0.0,1.0
2021-03-01,14.48,14.75,14.275,14.7,10881,12.4632308751392,12.6956253735016,12.2867832004567,12.6525893552864,12641.7364468698,0.0,1.0
2021-03-02,13.81,14.415,13.78,14.405,24020,11.8865482310547,12.4072840514594,11.8607266201256,12.3986768478163,27906.8568563379,0.0,1.0
2021-03-03,14.36,14.41,13.86,13.94,21392,12.3599444314226,12.4029804496379,11.92958424927,11.9984418784144,24853.60041094,0.0,1.0
2021-03-04,14.72,14.99,14.37,14.66,23211,12.6698037625725,12.9021982609349,12.3685516350657,12.6181605407142,26966.9464817841,0.0,1.0
2021-03-05,14.99,15.0,14.76,14.76,20339,12.9021982609349,12.9108054645779,12.7042325771447,12.7042325771447,23630.2065612429,0.0,1.0
2021-03-08,15.0,15.25,14.855,15.0,47178,12.9108054645779,13.1259855556542,12.7860010117537,12.9108054645779,54812.2270095049,0.0,1.0
2021-03-09,15.01,15.02,14.57,15.01,20752,12.919412668221,12.928019871864,12.5406957079267,12.919412668221,24110.0371974488,0.0,1.0
2021-03-10,15.0,15.1,14.925,15.0,38007,12.9108054645779,12.9968775010085,12.846251437255,12.9108054645779,44157.1985236816,0.0,1.0
2021-03-11,15.02,15.09,14.68,14.91,29658,12.928019871864,12.9882702973654,12.6353749480003,12.8333406317905,34457.184040186,0.0,1.0
2021-03-12,15.25,15.25,14.955,15.05,29621,13.1259855556542,13.1259855556542,12.8720730481842,12.9538414827932,34414.1967919061,0.0,1.0
2021-03-15,15.24,15.24,15.02,15.06,15700,13.1173783520112,13.1173783520112,12.928019871864,12.9624486864362,18240.5350809535,0.0,1.0
2021-03-16,15.17,15.24,15.0,15.0,7894,13.0571279265098,13.1173783520112,12.9108054645779,12.9108054645779,9171.38751140428,0.0,1.0
2021-03-17,15.08,15.185,15.05,15.1167,6756,12.9796630937223,13.0700387319744,12.9538414827932,13.0112515310923,7849.23917241543,0.0,1.0
2021-03-18,16.06,16.49,15.145,15.145,69561,13.8231690507414,14.1932788073927,13.0356099174022,13.0356099174022,80817.188583835,0.0,1.0
2021-03-19,16.38,16.43,15.09,15.97,114647,14.0985995673191,14.1416355855344,12.9882702973654,13.745704217954,133198.893339241,0.0,1.0
2021-03-22,15.6,16.25,15.455,16.2,28352,13.427237683161,13.9867059199594,13.3024332303368,13.9436699017442,32939.8503576558,0.0,1.0
2021-03-23,15.51,15.62,15.11,15.57,18525,13.3497728503736,13.4444520904472,13.0054847046515,13.4014160722319,21522.669578004,0.0,1.0
2021-03-24,15.33,15.941,15.26,15.941,10571,13.1948431847986,13.7207433273891,13.1345927592973,13.7207433273891,12281.573015335,0.0,1.0
2021-03-25,15.46,15.54,15.23,15.23,13975,13.3067368321583,13.3755944613027,13.1087711483681,13.1087711483681,16236.3998570908,0.0,1.0
2021-03-26,15.34,15.4,15.25,15.4,7404,13.2034503884417,13.2550936103,13.1259855556542,13.2550936103,8602.09692607514,0.0,1.0
2021-03-29,15.39,15.87,15.23,15.25,15037,13.246486406657,13.6596321815235,13.1087711483681,13.1259855556542,17470.2500644775,0.0,1.0
2021-03-30,15.69,15.87,15.44,15.52,16699,13.5047025159485,13.6596321815235,13.2895224248722,13.3583800540166,19401.1907845123,0.0,1.0
2021-03-31,15.6,15.84,15.27,15.84,12875,13.427237683161,13.6338105705943,13.1431999629403,13.6338105705943,14958.400583903,0.0,1.0
2021-04-01,15.79,15.99,15.48,15.83,9127,13.590774552379,13.7629186252401,13.3239512394444,13.6252033669512,10603.9085148957,0.0,1.0
2021-04-05,15.54,15.91,15.07,15.91,15063,13.3755944613027,13.6940609960957,12.9710558900793,13.6940609960957,17500.4573200257,0.0,1.0
2021-04-06,15.35,15.64,15.27,15.5,7817,13.2120575920848,13.4616664977333,13.1431999629403,13.3411656467305,9081.92756228108,0.0,1.0
2021-04-07,15.24,15.52,15.1,15.52,8907,13.1173783520112,13.3583800540166,12.9968775010085,13.3583800540166,10348.3086602581,0.0,1.0
2021-04-08,15.29,15.5,15.01,15.5,13358,13.1604143702264,13.3411656467305,12.919412668221,13.3411656467305,15519.5584465846,0.0,1.0
2021-04-09,15.33,15.38,14.9401,14.9401,10536,13.1948431847986,13.2378792030139,12.859248314756,12.859248314756,12240.9094020972,0.0,1.0
2021-04-12,15.15,15.64,15.05,15.34,17680,13.0399135192237,13.4616664977333,12.9538414827932,13.2034503884417,20540.9337726916,0.0,1.0
2021-04-13,15.2,15.6,15.06,15.13,11572,13.082949537439,13.427237683161,12.9624486864362,13.0226991119376,13444.5523539359,0.0,1.0
2021-04-14,15.09,15.37,14.94,15.11,13615,12.9882702973654,13.2292719993709,12.8591622427196,13.0054847046515,15818.145549502,0.0,1.0
2021-04-15,15.01,15.21,15.0,15.161,11788,12.919412668221,13.091556741082,12.9108054645779,13.0493814432311,13695.5049384892,0.0,1.0
2021-04-16,15.09,15.44,14.7,15.15,13651,12.9882702973654,13.2895224248722,12.6525893552864,13.0399135192237,15859.9709802609,0.0,1.0
2021-04-19,15.02,15.18,14.79,15.18,14426,12.928019871864,13.0657351301529,12.7300541880738,13.0657351301529,16760.3795590978,0.0,1.0
2021-04-20,14.9,15.13,14.75,15.04,22622,12.8247334281474,13.0226991119376,12.6956253735016,12.9452342791501,26282.6359618682,0.0,1.0
2021-04-21,15.0,15.16,14.81,14.9,10088,12.9108054645779,13.0485207228668,12.7472685953599,12.8247334281474,11720.4151526535,0.0,1.0
2021-04-22,14.99,15.3589,14.75,14.99,27313,12.9021982609349,13.2197180033271,12.6956253735016,12.9021982609349,31732.7219532537,0.0,1.0
2021-04-23,14.85,15.23,14.5,15.23,37504,12.7816974099322,13.1087711483681,12.4804452824253,13.1087711483681,43572.8043105782,0.0,1.0
2021-04-26,15.04,15.42,14.97,14.97,25764,12.9452342791501,13.2723080175861,12.8849838536488,12.8849838536488,29933.0666131011,0.0,1.0
2021-04-27,15.27,15.4276,14.91,15.24,91903,13.1431999629403,13.2788494923548,12.8333406317905,13.1173783520112,106774.515639801,0.0,1.0
2021-04-28,15.35,15.45,15.13,15.23,51167,13.2120575920848,13.2981296285153,13.0226991119376,13.1087711483681,59446.717101092,0.0,1.0
2021-04-29,15.61,15.75,15.3,15.71,33687,13.4358448868041,13.5563457378068,13.1690215738695,13.5219169232346,39138.1468326166,0.0,1.0
2021-04-30,15.59,15.7399,15.52,15.52,23580,13.5068543168593,13.6367245838315,13.4462077612352,13.4462077612352,27216.7146676888,0.1025,1.0
2021-05-03,16.34,16.8773,15.675,15.72,66425,14.1566388414035,14.622144474787,13.5804965629743,13.6194836344469,76669.6468109088,0.0,1.0
2021-05-04,16.2,16.65,15.97,16.2,47051,14.0353457301552,14.4252164448818,13.8360784759617,14.0353457301552,54307.6183981947,0.0,1.0
2021-05-05,16.21,16.24,16.03,16.19,40092,14.0440095238158,14.0700009047976,13.8880612379252,14.0266819364947,46275.3403077601,0.0,1.0
2021-05-06,16.21,16.4071,16.0,16.4071,26791,14.0440095238158,14.2147728968661,13.8620698569435,14.2147728968661,30922.9432850744,0.0,1.0
2021-05-07,16.29,16.3475,16.045,16.12,27133,14.1133198731006,14.1631366866489,13.9010569284161,13.9660353808705,31317.689528346,0.0,1.0
2021-05-10,16.48,16.84,16.32,16.37,43948,14.2779319526518,14.589828524433,14.1393112540823,14.1826302223853,50726.0464892106,0.0,1.0
2021-05-11,16.41,16.81,16.33,16.33,6976,14.2172853970276,14.5638371434512,14.1479750477429,14.1479750477429,8051.89997972,0.0,1.0
2021-05-12,16.5,16.645,16.34,16.37,35939,14.2952595399729,14.4208845480515,14.1566388414035,14.1826302223853,41481.8281782049,0.0,1.0
2021-05-13,16.55,16.9375,16.41,16.64,36188,14.3385785082759,14.6743005126237,14.2172853970276,14.4165526512212,41769.2311447974,0.0,1.0
2021-05-14,16.74,17.045,16.3,17.045,26220,14.5031905878271,14.7674362944751,14.1219836667611,14.7674362944751,30263.8786508397,0.0,1.0
2021-05-17,17.46,17.52,16.7,16.7,42207,15.1269837313895,15.1789664933531,14.4685354131847,14.4685354131847,48716.5341806253,0.0,1.0
2021-05-18,17.28,17.59,17.12,17.46,15789,14.9710354454989,15.2396130489772,14.8324147469295,15.1269837313895,18224.1182310492,0.0,1.0
2021-05-19,17.17,17.29,17.0,17.15,23453,14.8757337152324,14.9796992391595,14.7284492230024,14.8584061279113,27070.1276124388,0.0,1.0
2021-05-20,17.39,17.4,16.8,17.1,28097,15.0663371757654,15.075000969426,14.5551733497906,14.8150871596083,32430.3660737088,0.0,1.0
2021-05-21,17.98,18.35,17.21,17.49,42017,15.5775010017402,15.898061367182,14.9103888898748,15.1529751123713,48497.2307121409,0.0,1.0
2021-05-24,18.69,19.59,18.05,18.14,55675,16.1926303516421,16.9723717810951,15.6381475573643,15.7161217003096,64261.6874098207,0.0,1.0
2021-05-25,18.3,19.24,17.645,18.6,52524,15.8547423988791,16.6691390029745,15.2872639141105,16.1146562086968,60624.7125193251,0.0,1.0
2021-05-26,18.27,18.64,18.01,18.41,21854,15.8287510178973,16.1493113833391,15.603492382722,15.9500441291456,25224.5157908258,0.0,1.0
2021-05-27,18.58,18.98,18.36,18.44,18434,16.0973286213756,16.4438803677992,15.9067251608426,15.9760355101273,21277.0533581075,0.0,1.0
2021-05-28,18.36,18.83,18.04,18.73,19319,15.9067251608426,16.3139234628903,15.6294837637037,16.2272855262844,22298.545829732,0.0,1.0
2021-06-01,18.41,18.59,18.03,18.2601,31255,15.9500441291456,16.1059924150362,15.6208199700432,15.8201738621733,36075.4205656748,0.0,1.0
2021-06-02,18.48,18.6,18.06,18.59,10012,16.0106906847697,16.1146562086968,15.6468113510249,16.1059924150362,11556.1385603435,0.0,1.0
2021-06-03,18.28,18.6,18.16,18.57,24594,15.8374148115579,16.1146562086968,15.7334492876308,16.088664827715,28387.1026521263,0.0,1.0
2021-06-04,18.23,18.34,18.04,18.3055,19523,15.794095843255,15.8893975735214,15.6294837637037,15.8595074853924,22534.0085011572,0.0,1.0
2021-06-07,18.14,18.4,18.05,18.12,34178,15.7161217003096,15.941380335485,15.6381475573643,15.6987941129885,39449.2312939894,0.0,1.0
2021-06-08,18.11,18.3,18.045,18.25,16269,15.6901303193279,15.8547423988791,15.633815660534,15.8114234305761,18778.1480461675,0.0,1.0
2021-06-09,18.05,18.1634,17.7455,18.0,20967,15.6381475573643,15.7363949774754,15.3743350403994,15.5948285890614,24200.7148616384,0.0,1.0
2021-06-10,17.89,18.57,17.75,18.065,28035,15.4995268587949,16.088664827715,15.3782337475466,15.6511432478552,32358.803889256,0.0,1.0
2021-06-11,17.85,18.59,17.75,17.87,18746,15.4648716841525,16.1059924150362,15.3782337475466,15.4821992714737,21637.1727379345,0.0,1.0
2021-06-14,17.76,18.2592,17.5,17.68,28797,15.3868975412072,15.8193941207439,15.1616389060319,15.3175871919225,33238.3262207564,0.0,1.0
2021-06-15,17.88,17.935,17.3,17.76,25354,15.4908630651343,15.5385139302676,14.9883630328201,15.3868975412072,29264.3165260637,0.0,1.0
2021-06-16,17.89,18.22,17.63,17.8,42798,15.4995268587949,15.7854320495944,15.2742682236196,15.4215527158496,49398.6833904897,0.0,1.0
2021-06-17,17.76,17.95,17.48,17.77,46181,15.3868975412072,15.5515096207584,15.1443113187107,15.3955613348678,53303.4393582926,0.0,1.0
2021-06-18,17.63,18.095,16.99,17.51,182917,15.2742682236196,15.677134628837,14.7197854293418,15.1703026996925,211128.066025005,0.0,1.0
2021-06-21,17.69,17.83,17.31,17.67,89911,15.3262509855831,15.4475440968314,14.9970268264807,15.3089233982619,103777.863973137,0.0,1.0
2021-06-22,17.73,17.89,17.42,17.42,38729,15.3609061602255,15.4995268587949,15.0923285567472,15.0923285567472,44702.1264785801,0.0,1.0
2021-06-23,17.76,17.87,17.43,17.6,40725,15.3868975412072,15.4821992714737,15.1009923504078,15.2482768426378,47005.9671264474,0.0,1.0
2021-06-24,17.84,18.09,17.44,17.44,55323,15.456207890492,15.6728027320067,15.1096561440684,15.1096561440684,63855.3988787338,0.0,1.0
2021-06-25,17.65,17.9155,17.6,17.78,984139,15.2915958109408,15.5216195326294,15.2482768426378,15.4042251285284,1135921.55879324,0.0,1.0
2021-06-28,17.8,18.17,17.7,17.74,28435,15.4215527158496,15.7421130812914,15.3349147792437,15.3695699538861,32820.4954018546,0.0,1.0
2021-06-29,17.81,18.0,17.72,17.89,21389,15.4302165095102,15.5948285890614,15.3522423665649,15.4995268587949,24687.7994074298,0.0,1.0
2021-06-30,17.86,18.08,17.69,18.08,37964,15.4735354778131,15.6641389383461,15.3262509855831,15.6641389383461,43819.1414607354,0.0,1.0
2021-07-01,17.93,18.16,17.815,17.95,18126,15.5341820334373,15.7334492876308,15.4345484063405,15.5515096207584,20921.5508934065,0.0,1.0
2021-07-02,17.95,18.16,17.84,17.87,14354,15.5515096207584,15.7334492876308,15.456207890492,15.4821992714737,16567.7999296016,0.0,1.0
2021-07-06,17.96,18.39,17.72,17.98,29536,15.560173414419,15.9327165418244,15.3522423665649,15.5775010017402,34091.3012902824,0.0,1.0
2021-07-07,18.0,18.139,17.77,18.08,28736,15.5948285890614,15.7152553209436,15.3955613348678,15.6641389383461,33167.918265085,0.0,1.0
2021-07-08,17.9,18.02,17.78,17.94,18926,15.5081906524555,15.6121561763826,15.4042251285284,15.5428458270979,21844.9339186038,0.0,1.0
2021-07-09,18.13,18.3,17.95,18.25,15240,15.7074579066491,15.8547423988791,15.5515096207584,15.8114234305761,17590.4466300075,0.0,1.0
2021-07-12,18.05,18.2341,18.01,18.19,11580,15.6381475573643,15.7976479986558,15.603492382722,15.7594406686126,13365.9692897302,0.0,1.0
2021-07-13,18.03,18.325,17.99,18.15,18611,15.6208199700432,15.8764018830306,15.5861647954008,15.7247854939702,21481.3518524324,0.0,1.0
2021-07-14,18.13,18.23,17.91,18.04,14214,15.7074579066491,15.794095843255,15.5168544461161,15.6294837637037,16406.207900192,0.0,1.0
2021-07-15,18.29,18.46,17.91,18.2,29577,15.8460786052185,15.9933630974485,15.5168544461161,15.7681044622732,34138.6246703236,0.0,1.0
2021-07-16,18.16,18.35,18.07,18.29,14612,15.7334492876308,15.898061367182,15.6554751446855,15.8460786052185,16865.5909552277,0.0,1.0
2021-07-19,17.7,18.19,17.65,17.82,30689,15.3349147792437,15.7594406686126,15.2915958109408,15.4388803031708,35422.1270753478,0.0,1.0
2021-07-20,17.73,18.12,17.52,17.75,35969,15.3609061602255,15.6987941129885,15.1789664933531,15.3782337475466,41516.4550416496,0.0,1.0
2021-07-21,17.71,17.935,17.6,17.73,12204,15.3435785729043,15.5385139302676,15.2482768426378,15.3609061602255,14086.208049384,0.0,1.0
2021-07-22,17.78,17.83,17.5807,17.5807,7137,15.4042251285284,15.4475440968314,15.2315557208729,15.2315557208729,8237.73081354094,0.0,1.0
2021-07-23,17.96,18.17,17.8,17.83,8780,15.560173414419,15.7421130812914,15.4215527158496,15.4475440968314,10134.1287015398,0.0,1.0
2021-07-26,17.95,18.3032,17.82,18.0,8942,15.5515096207584,15.8575148128505,15.4388803031708,15.5948285890614,10321.1137641422,0.0,1.0
2021-07-27,17.83,18.15,17.52,17.88,27318,15.4475440968314,15.7247854939702,15.1789664933531,15.4908630651343,31531.2218529229,0.0,1.0
2021-07-28,17.77,17.94,17.71,17.77,9882,15.3955613348678,15.5428458270979,15.3435785729043,15.3955613348678,11406.088818749,0.0,1.0
2021-07-29,17.95,18.07,17.69,17.69,15484,15.5515096207584,15.6554751446855,15.3262509855831,15.3262509855831,17872.0784526927,0.0,1.0
2021-07-30,17.9,18.19,17.72,17.96,6014,15.5081906524555,15.7594406686126,15.3522423665649,15.560173414419,6941.53189192029,0.0,1.0
2021-08-02,18.0,18.3,17.84,17.88,8746,15.6836324740824,15.9450263486505,15.5442224076461,15.5790749242552,10037.7256518956,0.1025,1.0
2021-08-03,17.96,18.15,17.72,17.94,18175,15.6487799574734,15.8143294113665,15.4396648578189,15.6313536991688,20859.3258316032,0.0,1.0
2021-08-04,17.98,18.2,17.96,18.05,13413,15.6662062157779,15.8578950571278,15.6487799574734,15.7271981198438,15394.0103097274,0.0,1.0
2021-08-05,17.91,17.98,17.7001,17.98,19005,15.605214311712,15.6662062157779,15.4223257308059,15.6662062157779,21811.9112753574,0.0,1.0
2021-08-06,17.79,17.95,17.51,17.79,40774,15.5006567618848,15.6400668283211,15.2566891456213,15.5006567618848,46796.0468477465,0.0,1.0
2021-08-09,17.41,17.77,17.03,17.7642,1380519,15.1695578540986,15.4832305035803,14.8384589463124,15.478176888672,1584412.41473008,0.0,1.0
2021-08-10,18.1,18.2,17.56,17.56,61854,15.7707637656051,15.8578950571278,15.3002547913826,15.3002547913826,70989.4217324892,0.0,1.0
2021-08-11,18.16,18.23,18.0,18.05,32483,15.8230425405187,15.8840344445846,15.6836324740824,15.7271981198438,37280.5216499571,0.0,1.0
2021-08-12,18.09,18.23,17.88,18.22,44972,15.7620506364528,15.8840344445846,15.5790749242552,15.8753213154323,51614.0633451921,0.0,1.0
2021-08-13,18.05,18.1,17.54,18.1,19031,15.7271981198438,15.7707637656051,15.2828285330781,15.7707637656051,21841.7513013063,0.0,1.0
2021-08-16,18.03,18.16,17.97,18.04,10525,15.7097718615392,15.8230425405187,15.6574930866256,15.7184849906915,12079.4720427854,0.0,1.0
2021-08-17,18.0,18.12,17.82,18.03,54766,15.6836324740824,15.7881900239097,15.5267961493416,15.7097718615392,62854.5715814904,0.0,1.0
2021-08-18,17.96,18.0499,17.73,18.0499,21475,15.6487799574734,15.7271109885523,15.4483779869712,15.7271109885523,24646.7137405051,0.0,1.0
2021-08-19,17.81,17.95,17.66,17.74,27385,15.5180830201893,15.6400668283211,15.3873860829053,15.4570911161235,31429.5811773567,0.0,1.0
2021-08-20,17.97,17.97,17.81,17.81,18107,15.6574930866256,15.6574930866256,15.5180830201893,15.5180830201893,20781.2826868138,0.0,1.0
2021-08-23,17.98,18.06,17.81,18.06,12405,15.6662062157779,15.735911248996,15.5180830201893,15.735911248996,14237.1354575537,0.0,1.0
2021-08-24,18.01,18.12,17.79,17.79,13226,15.6923456032347,15.7881900239097,15.5006567618848,15.5006567618848,15179.3916615563,0.0,1.0
2021-08-25,18.05,18.09,17.8,18.0,17255,15.7271981198438,15.7620506364528,15.5093698910371,15.6836324740824,19803.4479903337,0.0,1.0
2021-08-26,18.06,18.08,17.98,18.0196,13883,15.735911248996,15.7533375073006,15.6662062157779,15.7007102072209,15933.4261634195,0.0,1.0
2021-08-27,18.07,18.19,17.98,18.0,14250,15.7446243781483,15.8491819279755,15.6662062157779,15.6836324740824,16354.6296066216,0.0,1.0
2021-08-30,18.19,18.23,18.075,18.23,25123,15.8491819279755,15.8840344445846,15.7489809427244,15.8840344445846,28833.4989198003,0.0,1.0
2021-08-31,18.59,18.59,18.14,18.19,88543,16.1977070940662,16.1977070940662,15.8056162822142,15.8491819279755,101620.208369059,0.0,1.0
2021-09-01,18.38,18.59,18.28,18.49,10914,16.0147313818686,16.1977070940662,15.9276000903459,16.1105758025436,12525.9247387135,0.0,1.0
2021-09-02,18.38,18.58,18.28,18.4,13003,16.0147313818686,16.188993964914,15.9276000903459,16.0321576401732,14923.456054379,0.0,1.0
2021-09-03,18.35,18.59,18.17,18.355,14754,15.9885919944118,16.1977070940662,15.831755669671,15.9929485589879,16933.0670327084,0.0,1.0
2021-09-07,18.22,18.46,18.09,18.35,22960,15.8753213154323,16.0844364150868,15.7620506364528,15.9885919944118,26351.038299511,0.0,1.0
2021-09-08,17.96,18.17,17.84,18.1339,20669,15.6487799574734,15.831755669671,15.5442224076461,15.8003012734313,23721.6729360884,0.0,1.0
2021-09-09,17.85,18.0,17.78,18.0,30084,15.5529355367984,15.6836324740824,15.4919436327325,15.6836324740824,34527.205409516,0.0,1.0
2021-09-10,17.85,17.98,17.78,17.98,17137,15.5529355367984,15.6662062157779,15.4919436327325,15.6662062157779,19668.0201802578,0.0,1.0
2021-09-13,17.91,18.2,17.82,17.99,34635,15.605214311712,15.8578950571278,15.5267961493416,15.6749193449302,39750.3576438834,0.0,1.0
2021-09-14,17.71,17.94,17.6,17.94,30796,15.4309517286667,15.6313536991688,15.3351073079917,15.6313536991688,35344.3630431941,0.0,1.0
2021-09-15,17.68,17.81,17.535,17.6,44282,15.4048123412099,15.5180830201893,15.278471968502,15.3351073079917,50822.1549642396,0.0,1.0
2021-09-16,17.76,17.79,17.6,17.6,58701,15.474517374428,15.5006567618848,15.3351073079917,15.3351073079917,67370.7447395293,0.0,1.0
2021-09-17,16.81,17.99,16.8,17.85,154665,14.6467701049625,15.6749193449302,14.6380569758103,15.5529355367984,177507.985130395,0.0,1.0
2021-09-20,17.32,17.44,16.85,16.9,41927,15.0911396917282,15.1956972415554,14.6816226215716,14.725188267333,48119.3372292507,0.0,1.0
2021-09-21,17.66,17.83,17.16,17.4,53097,15.3873860829053,15.5355092784939,14.9517296252919,15.1608447249464,60939.0714542306,0.0,1.0
2021-09-22,17.34,17.76,17.28,17.63,29407,15.1085659500327,15.474517374428,15.0562871751191,15.3612466954485,33750.2170415384,0.0,1.0
2021-09-23,17.66,17.74,17.42,17.44,9843,15.3873860829053,15.4570911161235,15.1782709832509,15.1956972415554,11296.745208279,0.0,1.0
2021-09-24,17.94,17.94,17.73,17.73,13655,15.6313536991688,15.6313536991688,15.4483779869712,15.4483779869712,15671.7520897135,0.0,1.0
2021-09-27,18.37,18.4776,17.94,17.94,53902,16.0060182527164,16.0997715223948,15.6313536991688,15.6313536991688,61862.9645653413,0.0,1.0
2021-09-28,18.46,18.5,18.27,18.43,15236,16.0844364150868,16.1192889316958,15.9188869611937,16.05829702763,17486.2552060692,0.0,1.0
2021-09-29,18.48,18.55,18.28,18.28,21989,16.1018626733913,16.1628545774572,15.9276000903459,15.9276000903459,25236.6280996492,0.0,1.0
2021-09-30,18.62,18.74,18.33,18.4,30722,16.2238464815231,16.3284040313503,15.9711657361073,16.0321576401732,35259.4337385703,0.0,1.0
2021-10-01,19.25,19.59,18.53,18.78,27133,16.7727736181159,17.069020009293,16.1454283191526,16.3632565479593,31140.3624643133,0.0,1.0
2021-10-04,19.11,19.19,19.05,19.19,18305,16.6507898099842,16.7204948432023,16.5985110350706,16.7204948432023,21008.5259613479,0.0,1.0
2021-10-05,19.24,19.35,19.13,19.14,21527,16.7640604889637,16.8599049096386,16.6682160682887,16.676929197441,24706.3937924029,0.0,1.0
2021-10-06,19.05,19.16,18.64,19.02,6029,16.5985110350706,16.6943554557455,16.2412727398276,16.5723716476138,6919.44294023307,0.0,1.0
2021-10-07,18.98,19.24,18.86,19.07,4408,16.5375191310047,16.7640604889637,16.4329615811775,16.6159372933751,5059.03209164827,0.0,1.0
2021-10-08,19.15,19.24,18.81,18.95,7178,16.6856423265933,16.7640604889637,16.3893959354161,16.5113797435479,8238.14254851434,0.0,1.0
2021-10-11,18.96,19.42,18.8,19.15,4747,16.5200928727002,16.9208968137045,16.3806828062639,16.6856423265933,5448.10012228999,0.0,1.0
2021-10-12,18.85,18.94,18.63,18.91,4783,16.4242484520252,16.5026666143956,16.2325596106753,16.4765272269388,5489.41708129621,0.0,1.0
2021-10-13,18.76,18.97,18.53,18.71,19765,16.3458302896548,16.5288060018524,16.1454283191526,16.3022646438935,22684.1581877106,0.0,1.0
2021-10-14,18.67,18.79,18.52,18.74,10393,16.2674121272844,16.3719696771116,16.1367151900004,16.3284040313503,11927.9765264293,0.0,1.0
2021-10-15,18.71,19.25,18.6,18.94,8399,16.3022646438935,16.7727736181159,16.2064202232185,16.5026666143956,9639.47607480802,0.0,1.0
2021-10-18,18.3,18.79,18.09,18.65,17911,15.9450263486505,16.3719696771116,15.7620506364528,16.2499858689799,20556.3347988911,0.0,1.0
2021-10-19,18.5,18.55,18.1,18.12,2489,16.1192889316958,16.1628545774572,15.7707637656051,15.7881900239097,2856.60863795657,0.0,1.0
2021-10-20,18.5,18.7159,18.22,18.35,12534,16.1192889316958,16.3074053900933,15.8753213154323,15.9885919944118,14385.1878939926,0.0,1.0
2021-10-21,18.33,18.43,18.23,18.33,7401,15.9711657361073,16.05829702763,15.8840344445846,15.9711657361073,8494.07815569165,0.0,1.0
2021-10-22,18.7,19.0,18.35,18.35,15475,16.2935515147412,16.5549453893092,15.9885919944118,15.9885919944118,17760.5539061381,0.0,1.0
2021-10-25,18.86,18.96,18.53,18.66,7931,16.4329615811775,16.5200928727002,16.1454283191526,16.2586989981321,9102.3556077274,0.0,1.0
2021-10-26,18.84,19.12,18.75,18.8,16684,16.4155353228729,16.6595029391365,16.3371171605025,16.3806828062639,19148.1151127632,0.0,1.0
2021-10-27,18.65,18.94,18.65,18.75,13176,16.2499858689799,16.5026666143956,16.2499858689799,16.3371171605025,15122.0069962698,0.0,1.0
2021-10-28,18.89,18.89,18.5328,18.695,16312,16.4591009686343,16.4591009686343,16.1478679953153,16.2891949501651,18721.1732030323,0.0,1.0
2021-10-29,18.8,18.98,18.58,18.75,7755,16.3806828062639,16.5375191310047,16.188993964914,16.3371171605025,8900.3615859193,0.0,1.0
2021-11-01,19.28,19.28,18.7,18.8,16183,16.7989130055727,16.7989130055727,16.2935515147412,16.3806828062639,18573.1207665935,0.0,1.0
2021-11-02,19.23,19.27,19.01,19.16,4708,16.8446569336221,16.8796952215756,16.6519463498782,16.7833399297036,5374.69182998269,0.1025,1.0
2021-11-03,19.14,19.21,18.8,19.2,8966,16.7658207857269,16.8271377896454,16.4679953381225,16.8183782176571,10235.659929402,0.0,1.0
2021-11-04,18.82,19.14,18.76,19.14,2610,16.4855144820993,16.7658207857269,16.4329570501691,16.7658207857269,2979.59763726736,0.0,1.0
2021-11-05,18.82,18.82,18.82,18.82,817,16.4855144820993,16.4855144820993,16.4855144820993,16.4855144820993,932.693973044995,0.0,1.0
2021-11-08,18.92,19.1418,18.73,19.1418,8152,16.5731102019829,16.7673975086848,16.406678334204,16.7673975086848,9306.39078122744,0.0,1.0
2021-11-09,18.95,19.15,18.75,18.75,5333,16.599388917948,16.7745803577152,16.4241974781807,16.4241974781807,6088.19701132064,0.0,1.0
2021-11-10,18.85,19.13,18.85,19.13,1348,16.5117931980643,16.7570612137385,16.5117931980643,16.7570612137385,1538.88797510974,0.0,1.0
2021-11-11,18.9101,18.9101,18.9101,18.9101,2196,16.5644382257144,16.5644382257144,16.5644382257144,16.5644382257144,2506.9718051491,0.0,1.0
2021-11-12,18.51,18.7639,18.51,18.75,5612,16.21396775046,16.4363732832445,16.21396775046,16.4241974781807,6406.70572426992,0.0,1.0
2021-11-15,18.29,18.94,18.0,18.68,15920,16.021257166716,16.5906293459596,15.7672295790535,16.3628804742622,18174.4039790408,0.0,1.0
2021-11-16,18.23,18.8399,18.05,18.55,11942,15.9686997347858,16.5029460303561,15.8110274389953,16.2490060384135,13633.0862008609,0.0,1.0
2021-11-17,18.375,18.58,18.15,18.34,8945,16.0957135286171,16.2752847543785,15.8986231588789,16.0650550266578,10211.6861553091,0.0,1.0
2021-11-18,18.54,18.54,18.437,18.437,1996,16.2402464664251,16.2402464664251,16.150022874945,16.150022874945,2278.65014712095,0.0,1.0
2021-11-19,18.53,18.99,18.2501,18.62,14207,16.2314868944367,16.6344272059014,15.9863064744824,16.310323042332,16218.8289780297,0.0,1.0
2021-11-22,18.43,18.585,18.25,18.585,9851,16.1438911745531,16.2796645403727,15.9862188787626,16.2796645403727,11245.9832661766,0.0,1.0
2021-11-23,18.25,18.59,18.25,18.59,3525,15.9862188787626,16.2840443263669,15.9862188787626,16.2840443263669,4024.16922274615,0.0,1.0
2021-11-24,18.31,18.44,18.15,18.24,4350,16.0387763106927,16.1526507465415,15.8986231588789,15.9774593067742,4965.9960621123,0.0,1.0
2021-11-26,18.25,18.34,17.92,18.0,1593,15.9862188787626,16.0650550266578,15.6971530031466,15.7672295790535,1818.58200619422,0.0,1.0
2021-11-29,17.85,18.13,17.75,18.13,11818,15.635835999228,15.8811040149022,15.5482402793444,15.8811040149022,13491.5267728835,0.0,1.0
2021-11-30,18.4,18.4,17.8825,17.995,2062,16.117612458588,16.117612458588,15.6643046081902,15.7628497930593,2353.99629427024,0.0,1.0
2021-12-01,17.13,18.4,17.0,18.21,29486,15.0051468160659,16.117612458588,14.8912723802172,15.9511805908091,33661.4620430903,0.0,1.0
2021-12-02,17.66,17.875,17.42,17.52,8554,15.4694041314491,15.657734929199,15.2591744037284,15.3467701236121,9765.31731386405,0.0,1.0
2021-12-03,17.78,18.1066,17.44,17.44,2206,15.5745189953095,15.8606066164494,15.2766935477052,15.2766935477052,2518.38788805051,0.0,1.0
2021-12-06,17.6,18.09,17.29,17.99,42272,15.416846699519,15.8460657269488,15.1452999678797,15.7584700070651,48258.0656408299,0.0,1.0
2021-12-07,17.73,17.89,17.57,17.57,3178,15.5307211353677,15.6708742871815,15.3905679835539,15.3905679835539,3628.03114606732,0.0,1.0
2021-12-08,17.8,18.0146,17.8,18.0146,1182,15.5920381392862,15.7800185541565,15.5920381392862,15.7800185541565,1349.38099894638,0.0,1.0
2021-12-09,17.62,17.895,17.57,17.59,4520,15.4343658434957,15.6752540731757,15.3905679835539,15.4080871275306,5160.06947143621,0.0,1.0
2021-12-10,17.92,18.39,17.53,17.84,37981,15.6971530031466,16.1088528865996,15.3555296956004,15.6270764272397,43359.424467836,0.0,1.0
2021-12-13,17.65,17.99,17.65,17.76,7106,15.4606445594608,15.7584700070651,15.4606445594608,15.5569998513328,8112.2685097402,0.0,1.0
2021-12-14,17.05,18.09,17.0,17.68,39863,14.935070240159,15.8460657269488,14.8912723802172,15.4869232754259,45507.9312698809,0.0,1.0
2021-12-15,16.37,17.235,16.37,17.16,23440,14.3394193449503,15.0971223219437,14.3394193449503,15.031425532031,26759.2983208993,0.0,1.0
2021-12-16,16.95,16.95,16.45,16.6,16789,14.8474745202754,14.8474745202754,14.4094959208572,14.5408895006827,19166.4615831731,0.0,1.0
2021-12-17,16.87,17.09,16.42,16.8,16053,14.7773979443685,14.9701085281125,14.3832172048921,14.7160809404499,18326.2378816295,0.0,1.0
2021-12-20,16.61,17.45,16.51,17.38,7025,14.549649072671,15.2854531196935,14.4620533527874,15.224136115775,8019.79823823882,0.0,1.0
2021-12-21,16.32,17.83,16.3,17.185,53156,14.2956214850085,15.6183168552513,14.2781023410318,15.0533244620019,60683.330270722,0.0,1.0
2021-12-22,16.31,16.51,16.3,16.51,19536,14.2868619130201,14.4620533527874,14.2781023410318,14.4620533527874,22302.4595561899,0.0,1.0
2021-12-23,16.8,17.79,16.452,17.6469,13590,14.7160809404499,15.5832785672979,14.4112478352549,15.4579290921444,15514.4566630129,0.0,1.0
2021-12-27,17.2,17.54,16.838,16.995,10158,15.0664638199844,15.3642892675888,14.7493673140057,14.886892594223,11596.4570112498,0.0,1.0
2021-12-28,17.1,17.59,16.965,17.18,20796,14.9788681001008,15.4080871275306,14.8606138782579,15.0489446760077,23740.8860017672,0.0,1.0
2021-12-29,16.94,17.2039,16.3,17.06,41860,14.838714948287,15.0698800530599,14.2781023410318,14.9438298121474,47787.723025292,0.0,1.0
2021-12-30,16.77,17.21,16.75,16.85,9027,14.6898022244848,15.0752233919728,14.6722830805081,14.7598788003917,10305.2980351006,0.0,1.0
2021-12-31,17.07,17.43,16.87,16.9,7528,14.9525893841357,15.2679339757168,14.7773979443685,14.8036766603336,8594.02720817962,0.0,1.0
2022-01-03,17.33,17.4,16.83,17.15,13730,15.1803382558332,15.2416552597517,14.742359656415,15.0226659600426,15674.2818236325,0.0,1.0
2022-01-04,17.63,17.69,17.4474,17.61,5490,15.4431254154841,15.4956828474142,15.2831756309765,15.4256062715073,6267.42951287273,0.0,1.0
2022-01-05,17.385,17.91,17.27,17.54,8352,15.2285159017692,15.6883934311582,15.127780823903,15.3642892675888,9534.71243925557,0.0,1.0
2022-01-06,17.69,17.69,17.5396,17.5791,6219,15.4956828474142,15.4956828474142,15.3639388847093,15.3985391940633,7099.66195638538,0.0,1.0
2022-01-07,17.97,17.99,17.75,17.75,8651,15.7409508630884,15.7584700070651,15.5482402793444,15.5482402793444,9876.05331800768,0.0,1.0
2022-01-10,17.99,18.0,17.5946,17.97,12081,15.7584700070651,15.7672295790535,15.4121165306453,15.7409508630884,13791.7697531905,0.0,1.0
2022-01-11,17.76,17.83,17.53,17.7675,3228,15.5569998513328,15.6183168552513,15.3555296956004,15.563569530324,3685.11156057435,0.0,1.0
2022-01-12,18.06,18.24,17.83,17.83,6811,15.8197870109837,15.9774593067742,15.6183168552513,15.6183168552513,7775.49406414867,0.0,1.0
2022-01-13,18.22,18.25,18.06,18.06,5283,15.9599401627975,15.9862188787626,15.8197870109837,15.8197870109837,6031.1165968136,0.0,1.0
2022-01-14,18.03,18.2499,17.9,18.07,7117,15.7935082950186,15.9861312830427,15.6796338591699,15.828546582972,8124.82620093175,0.0,1.0
2022-01-18,18.05,18.128,17.7001,17.96,8200,15.8110274389953,15.8793521005045,15.5045300151225,15.7321912911,9361.1879791542,0.0,1.0
2022-01-19,18.13,18.5,18.05,18.25,5756,15.8811040149022,16.2052081784716,15.8110274389953,15.9862188787626,6571.09731805019,0.0,1.0
2022-01-20,17.55,18.12,17.49,18.12,3367,15.3730488395772,15.8723444429138,15.320491407647,15.8723444429138,3843.79511290391,0.0,1.0
2022-01-21,17.64,17.64,17.0,17.57,5923,15.4518849874724,15.4518849874724,14.8912723802172,15.3905679835539,6761.7459025037,0.0,1.0
2022-01-24,17.44,17.61,17.2535,17.45,8836,15.2766935477052,15.4256062715073,15.1133275301222,15.2854531196935,10087.2508516837,0.0,1.0
2022-01-25,17.16,17.16,17.16,17.16,877,15.031425532031,15.031425532031,15.031425532031,15.031425532031,1001.19047045344,0.0,1.0
2022-01-26,17.41,17.5,17.1501,17.2059,14926,15.2504148317401,15.3292509796353,15.0227535557625,15.0716319674576,17039.6453386409,0.0,1.0
2022-01-27,17.31,17.41,17.21,17.41,6350,15.1628191118564,15.2504148317401,15.0752233919728,15.2504148317401,7249.21264239382,0.0,1.0
2022-01-28,17.0,17.4,17.0,17.2,20417,14.8912723802172,15.2416552597517,14.8912723802172,15.0664638199844,23308.2164598038,0.0,1.0
2022-01-31,16.85,17.2417,16.5608,17.16,15067,14.7598788003917,15.1029912351759,14.5065519784883,15.031425532031,17200.6121075508,0.0,1.0
2022-02-01,16.5,16.84,15.945,16.64,23412,14.453293780799,14.7511192284034,13.9671375354449,14.5759277886361,26727.3332887754,0.0,1.0
2022-02-02,16.94,16.94,16.25,16.3,4016,14.838714948287,14.838714948287,14.23430448109,14.2781023410318,4584.69889320528,0.0,1.0
2022-02-03,16.48,16.86,16.29,16.3,6529,14.5299400356972,14.8649750607922,14.3624225231497,14.3712392343364,7405.25561259393,0.1075,1.0
2022-02-04,16.85,17.385,16.29,16.765,11280,14.8561583496055,15.3278523980944,14.3624225231497,14.7812163045184,12793.8862475202,0.0,1.0
2022-02-07,17.02,17.02,16.6,16.7725,8522,15.0060424397795,15.0060424397795,14.6357405699377,14.7878288379085,9665.73569161059,0.0,1.0
2022-02-08,18.1,18.58,16.8421,17.05,95205,15.9582472479441,16.3814493849062,14.849193147768,15.0324925733397,107982.441506664,0.0,1.0
2022-02-09,18.2,18.7946,17.84,18.57,39230,16.0464143598112,16.570656006973,15.7290127570897,16.3726326737195,44495.0494228918,0.0,1.0
2022-02-10,18.25,18.46,18.0001,18.01,53005,16.0904979157448,16.2756488506657,15.8701683031889,15.8788968472638,60118.7890558341,0.0,1.0
2022-02-11,18.58,18.95,18.25,18.95,23644,16.3814493849062,16.7076676988145,16.0904979157448,16.7076676988145,26817.2558897489,0.0,1.0
2022-02-14,18.19,18.54,18.01,18.49,17589,16.0375976486245,16.3461825401594,15.8788968472638,16.3020989842258,19949.6157098966,0.0,1.0
2022-02-15,18.49,18.6,18.26,18.54,34262,16.3020989842258,16.3990828072796,16.0993146269315,16.3461825401594,38860.295267069,0.0,1.0
2022-02-16,18.5,18.5,18.25,18.31,27345,16.3109156954125,16.3109156954125,16.0904979157448,16.143398182865,31014.9662622731,0.0,1.0
2022-02-17,18.25,18.46,18.0661,18.0661,19070,16.0904979157448,16.2756488506657,15.9283585970212,15.9283585970212,21629.3803847704,0.0,1.0
2022-02-18,18.32,18.42,18.11,18.34,17688,16.1522148940518,16.2403820059188,15.9670639591309,16.1698483164252,20061.9024774944,0.0,1.0
2022-02-22,18.62,19.0,18.25,18.34,37756,16.416716229653,16.751751254748,16.0904979157448,16.1698483164252,42823.2242164339,0.0,1.0
2022-02-23,18.95,18.95,18.75,18.78,25761,16.7076676988145,16.7076676988145,16.5313334750803,16.5577836086404,29218.3779807063,0.0,1.0
2022-02-24,18.45,18.71,18.0701,18.71,41183,16.266832139479,16.4960666303334,15.9318852814959,16.4960666303334,46710.1611109596,0.0,1.0
2022-02-25,18.44,18.55,18.175,18.3404,12362,16.2580154282923,16.3549992513461,16.0243725818445,16.1702009848726,14021.1012226813,0.0,1.0
2022-02-28,18.29,18.4,18.24,18.33,13929,16.1257647604916,16.2227485835454,16.0816812045581,16.1610316052385,15798.4079380948,0.0,1.0
2022-03-01,18.1,18.28,17.75,18.27,23705,15.9582472479441,16.1169480493049,15.6496623564093,16.1081313381182,26886.4426859457,0.0,1.0
2022-03-02,18.44,18.5,18.24,18.28,13166,16.2580154282923,16.3109156954125,16.0816812045581,16.1169480493049,14933.0058807492,0.0,1.0
2022-03-03,18.6,18.6,18.1654,18.1654,22495,16.3990828072796,16.3990828072796,16.0159085391052,16.0159085391052,25514.0488597489,0.0,1.0
2022-03-04,18.67,18.67,18.21,18.4,60342,16.4607997855866,16.4607997855866,16.055231070998,16.2227485835454,68440.4861655908,0.0,1.0
2022-03-07,18.3,18.69,18.205,18.69,42036,16.1345814716783,16.47843320796,16.0508227154046,16.47843320796,47677.6420479398,0.0,1.0
2022-03-08,18.4,18.73,18.2,18.29,16473,16.2227485835454,16.5137000527068,16.0464143598112,16.1257647604916,18683.8376024292,0.0,1.0
2022-03-09,18.19,18.51,18.19,18.51,29968,16.0375976486245,16.3197324065992,16.0375976486245,16.3197324065992,33989.9984987311,0.0,1.0
2022-03-10,18.32,18.36,18.05,18.08,34956,16.1522148940518,16.1874817387986,15.9141636920106,15.9406138255707,39647.436850028,0.0,1.0
2022-03-11,18.29,18.3,18.03,18.24,29302,16.1257647604916,16.1345814716783,15.8965302696372,16.0816812045581,33234.614789436,0.0,1.0
2022-03-14,18.07,18.25,17.8,18.0883,45590,15.931797114384,16.0904979157448,15.6937459123429,15.9479316958557,51708.6235837276,0.0,1.0
2022-03-15,17.9,18.16,17.785,18.03,21110,15.78191302421,16.0111475150644,15.6805208455628,15.8965302696372,23943.1683231517,0.0,1.0
2022-03-16,18.25,18.25,18.0,18.0,21864,16.0904979157448,16.0904979157448,15.8700801360771,15.8700801360771,24798.3624925339,0.0,1.0
2022-03-17,18.4,18.45,18.155,18.17,32924,16.2227485835454,16.266832139479,16.006739159471,16.0199642262511,37342.7225898366,0.0,1.0
2022-03-18,18.54,18.72,18.01,18.44,205788,16.3461825401594,16.5048833415201,15.8788968472638,16.2580154282923,233406.760913536,0.0,1.0
2022-03-21,18.49,18.68,18.34,18.49,58321,16.3020989842258,16.4696164967733,16.1698483164252,16.3020989842258,66148.2482129102,0.0,1.0
2022-03-22,18.85,18.98,18.58,18.58,51441,16.6195005869474,16.7341178323746,16.3814493849062,16.3814493849062,58344.8849697417,0.0,1.0
2022-03-23,18.79,18.855,18.65,18.8,27738,16.5666003198271,16.6239089425407,16.4431663632132,16.5754170310138,31460.7107033436,0.0,1.0
2022-03-24,18.65,18.75,18.65,18.71,60129,16.4431663632132,16.5313334750803,16.4431663632132,16.4960666303334,68198.8994837892,0.0,1.0
2022-03-25,18.73,18.75,18.36,18.73,28374,16.5137000527068,16.5313334750803,16.1874817387986,16.5137000527068,32182.0681194273,0.0,1.0
2022-03-28,18.67,18.73,18.51,18.67,34606,16.4607997855866,16.5137000527068,16.3197324065992,16.4607997855866,39250.4634292273,0.0,1.0
2022-03-29,18.81,18.98,18.62,18.63,44010,16.5842337422005,16.7341178323746,16.416716229653,16.4255329408397,49916.5721412558,0.0,1.0
2022-03-30,18.75,18.87,18.525,18.72,36609,16.5313334750803,16.6371340093208,16.3329574733793,16.5048833415201,41522.2856059811,0.0,1.0
2022-03-31,18.67,18.8,18.64,18.77,20538,16.4607997855866,16.5754170310138,16.4343496520265,16.5489668974537,23294.400332586,0.0,1.0
2022-04-01,18.49,18.74,18.43,18.65,41779,16.3020989842258,16.5225167638936,16.2491987171056,16.4431663632132,47386.1501360946,0.0,1.0
2022-04-04,18.26,18.57,18.13,18.45,42760,16.0993146269315,16.3726326737195,15.9846973815043,16.266832139479,48498.8099241103,0.0,1.0
2022-04-05,18.24,18.46,18.1,18.46,33324,16.0816812045581,16.2756488506657,15.9582472479441,16.2756488506657,37796.406499323,0.0,1.0
2022-04-06,18.09,18.2625,17.93,18.24,49988,15.9494305367574,16.1015188047282,15.8083631577701,16.0816812045581,56696.8781685321,0.0,1.0
2022-04-07,17.74,18.11,17.73,18.03,65241,15.6408456452226,15.9670639591309,15.6320289340359,15.8965302696372,73996.9798470272,0.0,1.0
2022-04-08,17.78,17.94,17.71,17.8,33549,15.6761124899694,15.8171798689568,15.6143955116625,15.6937459123429,38051.6036984093,0.0,1.0
2022-04-11,17.8,17.8,17.71,17.71,15541,15.6937459123429,15.6937459123429,15.6143955116625,15.6143955116625,17626.7540933255,0.0,1.0
2022-04-12,17.69,17.885,17.59,17.87,55613,15.5967620892891,15.7686879574299,15.508594977422,15.7554628906498,63076.8081456862,0.0,1.0
2022-04-13,17.73,17.855,17.56,17.855,29393,15.6320289340359,15.7422378238698,15.4821448438618,15.7422378238698,33337.8278788441,0.0,1.0
2022-04-14,17.65,17.98,17.55,17.65,93206,15.5614952445422,15.8524467137036,15.4733281326751,15.5614952445422,105715.156169005,0.0,1.0
2022-04-18,17.51,17.82,17.44,17.56,79346,15.4380612879283,15.7113793347163,15.3763443096213,15.4821448438618,89995.008705296,0.0,1.0
2022-04-19,17.8,17.885,17.42,17.69,73055,15.6937459123429,15.7686879574299,15.3587108872479,15.5967620892891,82859.6950188464,0.0,1.0
2022-04-20,17.9,18.195,17.83,18.0,89671,15.78191302421,16.0420060042179,15.720196045903,15.8700801360771,101705.724618917,0.0,1.0
2022-04-21,17.79,17.99,17.67,17.99,60704,15.6849292011562,15.8612634248903,15.5791286669156,15.8612634248903,68851.070103676,0.0,1.0
2022-04-22,17.53,17.87,17.29,17.71,56539,15.4556947103017,15.7554628906498,15.2440936418207,15.6143955116625,64127.0863961477,0.0,1.0
2022-04-25,17.58,17.69,17.15,17.5,163058,15.4997782662353,15.5967620892891,15.1206596852067,15.4292445767416,184941.977282637,0.0,1.0
2022-04-26,17.33,17.59,17.25,17.47,107663,15.2793604865675,15.508594977422,15.2088267970738,15.4027944431814,122112.426867622,0.0,1.0
2022-04-27,17.08,17.3849,17.01,17.3,76963,15.0589427068998,15.3277642309826,14.9972257285928,15.2529103530074,87292.1868145299,0.0,1.0
2022-04-28,17.18,17.29,17.09,17.16,51831,15.1471098187669,15.2440936418207,15.0677594180865,15.1294763963935,58787.2267814911,0.0,1.0
2022-04-29,17.14,17.36,17.04,17.25,46051,15.11184297402,15.3058106201276,15.0236758621529,15.2088267970738,52231.4942894109,0.0,1.0
2022-05-02,17.01,17.17,16.95,17.01,64578,14.9972257285928,15.1382931075802,14.9443254614726,14.9972257285928,73244.9987670533,0.0,1.0
2022-05-03,16.94,17.125,16.88,17.1,54087,14.9355087502858,15.09861790724,14.8826084831656,15.0765761292732,61346.0040309954,0.0,1.0
2022-05-04,17.0,17.04,16.8118,16.97,47725,14.9884090174061,15.0236758621529,14.8224785128722,14.961958883846,54130.1614506119,0.0,1.0
2022-05-05,16.7,16.94,16.6,16.94,38850,14.8186873270619,15.0316504982293,14.7299526724089,15.0316504982293,43782.2180656427,0.1075,1.0
2022-05-06,16.64,16.73,16.55,16.61,28386,14.7654465342701,14.8453077234579,14.6855853450824,14.7388261378742,31989.7565511282,0.0,1.0
2022-05-09,16.53,16.675,16.34,16.63,53971,14.6678384141517,14.7965036633987,14.4992425703109,14.7565730688048,60822.9109709344,0.0,1.0
2022-05-10,16.3,16.74,16.19,16.7,68129,14.4637487084497,14.8541811889232,14.3661405883313,14.8186873270619,76778.3458067995,0.0,1.0
2022-05-11,16.31,16.38,16.2,16.32,59286,14.472622173915,14.5347364321721,14.3750140537966,14.4814956393803,66812.6790280485,0.0,1.0
2022-05-12,16.29,16.43,16.11,16.32,56978,14.4548752429844,14.5791037594987,14.2951528646089,14.4814956393803,64211.665918769,0.0,1.0
2022-05-13,16.34,16.39,16.16,16.31,50733,14.4992425703109,14.5436098976374,14.3395201919354,14.472622173915,57173.8293210874,0.0,1.0
2022-05-16,16.3,16.39,16.21,16.24,77911,14.4637487084497,14.5436098976374,14.3838875192619,14.4105079156578,87802.2237248976,0.0,1.0
2022-05-17,16.48,16.55,16.36,16.55,81760,14.6234710868252,14.6855853450824,14.5169895012415,14.6855853450824,92139.8751363433,0.0,1.0
2022-05-18,16.26,16.55,16.18,16.5,39947,14.4282548465885,14.6855853450824,14.357267122866,14.6412180177558,45018.4881613441,0.0,1.0
2022-05-19,16.17,16.41,16.1,16.29,60178,14.3483936574007,14.5613568285681,14.2862793991436,14.4548752429844,67817.9232626573,0.0,1.0
2022-05-20,16.0,16.25,15.94,16.21,87152,14.1975447444905,14.4193813811232,14.1443039516987,14.3838875192619,98216.4187607948,0.0,1.0
2022-05-23,16.15,16.18,16.06,16.16,49647,14.3306467264701,14.357267122866,14.2507855372823,14.3395201919354,55949.9557350052,0.0,1.0
2022-05-24,16.19,16.26,15.98,16.17,98366,14.3661405883313,14.4282548465885,14.1797978135599,14.3483936574007,110854.096840283,0.0,1.0
2022-05-25,16.32,16.425,16.11,16.27,118211,14.4814956393803,14.574667026766,14.2951528646089,14.4371283120538,133218.52714949,0.0,1.0
2022-05-26,16.45,16.56,16.35,16.35,80600,14.5968506904293,14.6944588105477,14.5081160357762,14.5081160357762,90832.6068491837,0.0,1.0
2022-05-27,16.65,16.7,16.5,16.53,72221,14.7743199997354,14.8186873270619,14.6412180177558,14.6678384141517,81389.8473852966,0.0,1.0
2022-05-31,16.9,16.91,16.47,16.65,80531,14.9961566363681,15.0050301018334,14.6145976213599,14.7743199997354,90754.846925206,0.0,1.0
2022-06-01,17.01,17.12,16.8,17.12,113718,15.0937647564865,15.1913728766048,14.907421981715,15.1913728766048,128155.116447586,0.0,1.0
2022-06-02,16.95,17.08,16.9,16.94,68731,15.0405239636946,15.1558790147436,14.9961566363681,15.0316504982293,77456.7729696186,0.0,1.0
2022-06-03,16.95,16.99,16.76,16.9,70615,15.0405239636946,15.0760178255558,14.8719281198538,14.9961566363681,79579.9569808327,0.0,1.0
2022-06-06,16.85,17.11,16.82,17.11,68529,14.9517893090416,15.1824994111395,14.9251689126456,15.1824994111395,77229.1279747853,0.0,1.0
2022-06-07,16.79,16.94,16.33,16.76,191908,14.8985485162497,15.0316504982293,14.4903691048456,14.8719281198538,216271.760734655,0.0,1.0
2022-06-08,16.57,16.87,16.5,16.72,68030,14.703332276013,14.9695362399722,14.6412180177558,14.8364342579926,76666.7772202228,0.0,1.0
2022-06-09,16.26,16.71,16.26,16.57,78093,14.4282548465885,14.8275607925273,14.4282548465885,14.703332276013,88007.3296113311,0.0,1.0
2022-06-10,16.09,16.43,15.91,16.32,55081,14.2774059336783,14.5791037594987,14.1176835553027,14.4814956393803,62073.8314870952,0.0,1.0
2022-06-13,15.51,16.035,15.5,16.035,74892,13.7627449366905,14.2286018736191,13.7538714712252,14.2286018736191,84399.945312023,0.0,1.0
2022-06-14,15.51,15.58,15.39,15.56,50098,13.7627449366905,13.8248591949476,13.6562633511068,13.807112264017,56458.2126294094,0.0,1.0
2022-06-15,15.82,15.89,15.64,15.66,134468,14.037822366115,14.0999366243721,13.8780999877395,13.8958469186701,151539.441411861,0.0,1.0
2022-06-16,15.66,16.045,15.535,16.045,89511,13.8958469186701,14.2374753390844,13.7849286003537,14.2374753390844,100874.906596492,0.0,1.0
2022-06-17,15.77,15.92,15.63,15.66,217618,13.9934550387884,14.126557020768,13.8692265222742,13.8958469186701,245245.784581957,0.0,1.0
2022-06-21,15.85,16.03,15.78,15.78,131188,14.0644427625109,14.2241651408864,14.0023285042537,14.0023285042537,147843.027634376,0.0,1.0
2022-06-22,15.8,15.94,15.62,15.77,116582,14.0200754351844,14.1443039516987,13.8603530568088,13.9934550387884,131382.716770366,0.0,1.0
2022-06-23,15.39,15.91,15.3,15.8,191553,13.6562633511068,14.1176835553027,13.576402161919,14.0200754351844,215871.691560567,0.0,1.0
2022-06-24,14.75,15.69,14.75,15.48,1990999,13.0883615613272,13.922467315066,13.0883615613272,13.7361245402946,2243767.11419501,0.0,1.0
2022-06-27,15.18,15.5,14.885,14.91,188108,13.4699205763354,13.7538714712252,13.2081533451088,13.2303370087721,211989.330138787,0.0,1.0
2022-06-28,15.06,15.96,15.05,15.28,96310,13.3634389907517,14.1620508826293,13.3545655252864,13.5586552309884,108537.076496835,0.0,1.0
2022-06-29,15.04,15.64,14.9,15.08,97837,13.3456920598211,13.8780999877395,13.2214635433068,13.3811859216823,110257.937423121,0.0,1.0
2022-06-30,15.09,15.45,14.78,14.9,88488,13.3900593871476,13.7095041438986,13.1149819577231,13.2214635433068,99722.0312018681,0.0,1.0
2022-07-01,15.21,16.175,14.83,14.83,64570,13.4965409727313,14.3528303901334,13.1593492850496,13.1593492850496,72767.5114671437,0.0,1.0
2022-07-05,15.35,15.49,14.98,15.14,112364,13.6207694892456,13.7449980057599,13.2924512670292,13.4344267144741,126629.218808954,0.0,1.0
2022-07-06,15.11,15.55,15.09,15.3,52082,13.4078063180782,13.7982387985517,13.3900593871476,13.576402161919,58694.0921826202,0.0,1.0
2022-07-07,15.04,15.22,14.95,15.22,84303,13.3456920598211,13.5054144381966,13.2658308706333,13.5054144381966,95005.7227693141,0.0,1.0
2022-07-08,15.09,15.17,14.89,15.12,58998,13.3900593871476,13.46104711087,13.2125900778415,13.4166797835435,66488.1158670985,0.0,1.0
2022-07-11,14.96,15.35,14.9,15.08,81251,13.2747043360986,13.6207694892456,13.2214635433068,13.3811859216823,91566.2548275811,0.0,1.0
2022-07-12,14.85,15.01,14.83,14.97,29446,13.1770962159802,13.3190716634251,13.1593492850496,13.2835778015639,33184.3292962912,0.0,1.0
2022-07-13,14.69,14.97,14.62,14.78,58281,13.0351207685353,13.2835778015639,12.9730065102782,13.1149819577231,65680.0888309838,0.0,1.0
2022-07-14,14.59,14.7,14.41,14.5,58625,12.9463861138823,13.0439942340006,12.7866637355067,12.8665249246945,66067.7614954514,0.0,1.0
2022-07-15,14.85,14.95,14.57,14.83,52028,13.1770962159802,13.2658308706333,12.9286391829517,13.1593492850496,58633.2365899423,0.0,1.0
2022-07-18,14.84,15.025,14.83,14.87,47072,13.1682227505149,13.3323818616231,13.1593492850496,13.1948431469109,53048.0455285954,0.0,1.0
2022-07-19,15.01,15.27,14.98,15.01,161006,13.3190716634251,13.5497817655231,13.2924512670292,13.3190716634251,181446.584346895,0.0,1.0
2022-07-20,15.42,15.44,14.945,15.11,107453,13.6828837475027,13.7006306784333,13.2613941379007,13.4078063180782,121094.740741506,0.0,1.0
2022-07-21,15.25,15.38,15.09,15.31,76123,13.5320348345925,13.6473898856415,13.3900593871476,13.5852756273843,85787.2274340002,0.0,1.0
2022-07-22,14.15,15.08,13.88,14.5,343329,12.5559536334088,13.3811859216823,12.3163700658455,12.8665249246945,386916.477381183,0.0,1.0
2022-07-25,14.1,14.3,13.84,14.11,145086,12.5115863060822,12.6890556153884,12.2808762039843,12.5204597715476,163505.454061051,0.0,1.0
2022-07-26,14.1,14.3,14.09,14.23,45687,12.5115863060822,12.6890556153884,12.5027128406169,12.6269413571312,51487.2122719438,0.0,1.0
2022-07-27,14.11,14.275,14.03,14.22,51141,12.5204597715476,12.6668719517251,12.4494720478251,12.6180678916659,57633.6271324329,0.0,1.0
2022-07-28,14.18,14.29,14.1,14.14,41853,12.5825740298047,12.6801821499231,12.5115863060822,12.5470801679435,47166.4651917976,0.0,1.0
2022-07-29,14.52,14.69,14.11,14.31,53696,12.8842718556251,13.0351207685353,12.5204597715476,12.6979290808537,60512.9982304439,0.0,1.0
2022-08-01,14.73,14.86,14.43,14.43,72921,13.0706146303966,13.1859696814455,12.8044106664374,12.8044106664374,82178.7161792718,0.0,1.0
2022-08-02,14.4,15.1,14.35,14.64,46883,12.7777902700414,13.3989328526129,12.7334229427149,12.9907534412088,52835.050954222,0.0,1.0
2022-08-03,14.41,14.485,14.3,14.48,39299,12.7866637355067,12.8532147264965,12.6890556153884,12.8487779937639,44288.221049207,0.0,1.0
2022-08-04,14.31,14.37,14.15,14.23,36824,12.7933188346057,12.8469595844364,12.6502768350574,12.7217978348316,41189.5808126509,0.1075,1.0
2022-08-05,14.24,14.34,14.21,14.21,29057,12.7307379598033,12.820139209521,12.703917584888,12.703917584888,32501.7827958178,0.0,1.0
2022-08-08,14.28,14.38,14.185,14.38,46030,12.7664984596904,12.8558997094081,12.6815672724586,12.8558997094081,51486.9760158135,0.0,1.0
2022-08-09,14.27,14.345,14.155,14.33,33240,12.7575583347186,12.8246092720069,12.6547468975433,12.8111990845493,37180.6883068791,0.0,1.0
2022-08-10,14.44,14.55,14.26,14.26,28761,12.9095404592388,13.0078818339283,12.7486182097469,12.7486182097469,32170.6912272606,0.0,1.0
2022-08-11,14.55,14.58,14.42,14.49,34507,13.0078818339283,13.0347022088436,12.8916602092952,12.9542410840976,38597.8944466146,0.0,1.0
2022-08-12,14.76,14.86,14.27,14.79,45668,13.1956244583355,13.2850257080532,12.7575583347186,13.2224448332508,51082.0599758889,0.0,1.0
2022-08-15,14.76,14.84,14.64,14.7,33264,13.1956244583355,13.2671454581096,13.0883429586742,13.1419837085048,37207.5335691943,0.0,1.0
2022-08-16,15.02,15.175,14.62,14.65,50864,13.4280677076015,13.566639644664,13.0704627087307,13.097283083646,56894.0592671811,0.0,1.0
2022-08-17,14.88,15.1,14.705,15.1,24915,13.3029059579967,13.4995887073757,13.1464537709907,13.4995887073757,27868.7379412122,0.0,1.0
2022-08-18,14.8,15.1,14.72,14.95,22068,13.2313849582226,13.4995887073757,13.1598639584484,13.3654868327991,24684.2186990434,0.0,1.0
2022-08-19,14.61,14.75,14.55,14.75,25884,13.0615225837589,13.1866843333637,13.0078818339283,13.1866843333637,28952.6154071978,0.0,1.0
2022-08-22,14.6,14.69,14.45,14.57,40336,13.0525824587871,13.1330435835331,12.9184805842105,13.0257620838718,45117.9375314763,0.0,1.0
2022-08-23,14.39,14.79,14.35,14.76,20137,12.8648398343799,13.2224448332508,12.8290793344928,13.1956244583355,22524.2936352474,0.0,1.0
2022-08-24,14.34,14.49,14.19,14.31,37138,12.820139209521,12.9542410840976,12.6860373349445,12.7933188346057,41540.8063279445,0.0,1.0
2022-08-25,14.44,14.53,14.3,14.3,28390,12.9095404592388,12.9900015839847,12.784378709634,12.784378709634,31755.7082139679,0.0,1.0
2022-08-26,14.21,14.56,14.2,14.56,36676,12.703917584888,13.0168219589,12.6949774599162,13.0168219589,41024.0350283723,0.0,1.0
2022-08-29,14.11,14.29,14.02,14.29,37828,12.6145163351703,12.7754385846622,12.5340552104243,12.7754385846622,42312.6076195131,0.0,1.0
2022-08-30,14.18,14.26,14.06,14.11,34828,12.6770972099727,12.7486182097469,12.5698157103114,12.6145163351703,38956.9498300837,0.0,1.0
2022-08-31,14.12,14.28,14.05,14.12,29223,12.6234564601421,12.7664984596904,12.5608755853397,12.6234564601421,32687.4625268328,0.0,1.0
2022-09-01,14.12,14.39,13.98,14.02,87205,12.6234564601421,12.8648398343799,12.4982947105373,12.5340552104243,97543.3791757332,0.0,1.0
2022-09-02,14.05,14.165,14.0,14.1,30336,12.5608755853397,12.663687022515,12.5161749604808,12.6055762101985,33932.4115667111,0.0,1.0
2022-09-06,13.98,14.07,13.88,13.91,31909,12.4982947105373,12.5787558352832,12.4088934608195,12.4357138357349,35691.8948009686,0.0,1.0
2022-09-07,14.0,14.08,13.92,13.94,22674,12.5161749604808,12.587695960255,12.4446539607066,12.4625342106502,25362.0615725082,0.0,1.0
2022-09-08,14.06,14.09,13.92,13.93,18228,12.5698157103114,12.5966360852267,12.4446539607066,12.4535940856784,20388.9767285738,0.0,1.0
2022-09-09,14.19,14.3625,14.12,14.3,26004,12.6860373349445,12.8402544907075,12.6234564601421,12.784378709634,29086.8417187749,0.0,1.0
2022-09-12,14.23,14.32,14.1698,14.21,14000,12.7217978348316,12.8022589595775,12.6679782825015,12.703917584888,15659.736350671,0.0,1.0
2022-09-13,13.89,14.29,13.818,14.06,38492,12.4178335857913,12.7754385846622,12.3534646859945,12.5698157103114,43055.3265435736,0.0,1.0
2022-09-14,13.73,14.08,13.555,14.08,38069,12.274791586243,12.587695960255,12.1183393992369,12.587695960255,42582.1787952639,0.0,1.0
2022-09-15,13.69,13.8,13.58,13.66,22819,12.2390310863559,12.3373724610454,12.1406897116664,12.2122107114405,25524.2516989973,0.0,1.0
2022-09-16,13.93,14.2,13.58,13.73,249898,12.4535940856784,12.6949774599162,12.1406897116664,12.274791586243,279524.056754285,0.0,1.0
2022-09-19,14.26,14.49,13.99,14.15,93151,12.7486182097469,12.9542410840976,12.507234835509,12.6502768350574,104194.292914383,0.0,1.0
2022-09-20,14.1,14.29,13.95,14.15,19619,12.6055762101985,12.7754385846622,12.4714743356219,12.6502768350574,21944.8833902726,0.0,1.0
2022-09-21,13.77,14.24,13.75,14.12,31081,12.31055208613,12.7307379598033,12.2926718361865,12.6234564601421,34765.7332510863,0.0,1.0
2022-09-22,13.68,13.75,13.44,13.52,48596,12.2300909613841,12.2926718361865,12.0155279620616,12.0870489618357,54357.1819783722,0.0,1.0
2022-09-23,13.42,13.64,13.3,13.64,22504,11.997647712118,12.194330461497,11.8903662124568,12.194330461497,25171.9076311073,0.0,1.0
2022-09-26,13.31,13.9775,13.21,13.58,32666,11.8993063374285,12.4960596792943,11.8099050877108,12.1406897116664,36538.6391165016,0.0,1.0
2022-09-27,13.16,13.7,13.05,13.4,37770,11.7652044628519,12.2479712113276,11.6668630881625,11.9797674621745,42247.7315689177,0.0,1.0
2022-09-28,13.19,13.4065,13.18,13.19,35287,11.7920248377673,11.9855785434061,11.7830847127955,11.7920248377673,39470.3654718663,0.0,1.0
2022-09-29,13.08,13.27,12.89,13.27,36543,11.6936834630778,11.8635458375414,11.5238210886141,11.8635458375414,40875.2675330408,0.0,1.0
2022-09-30,13.03,13.38,13.01,13.23,43641,11.6489828382189,11.9618872122309,11.6311025882754,11.8277853376544,48814.7538628312,0.0,1.0
2022-10-03,13.34,13.38,13.02,13.06,32655,11.9261267123438,11.9618872122309,11.6400427132471,11.6758032131342,36526.3350379404,0.0,1.0
2022-10-04,13.78,13.99,13.42,13.42,24958,12.3194922111018,12.507234835509,11.997647712118,11.997647712118,27916.8357028606,0.0,1.0
2022-10-05,13.74,13.8,13.62,13.63,23608,12.2837317112147,12.3373724610454,12.1764502115535,12.1853903365252,26406.7896976174,0.0,1.0
2022-10-06,13.55,13.84,13.5,13.84,9064,12.1138693367511,12.3731329609324,12.0691687118922,12.3731329609324,10138.560734463,0.0,1.0
2022-10-07,13.25,13.58,13.11,13.47,20396,11.8456655875979,12.1406897116664,11.7205038379931,12.0423483369769,22813.9987577348,0.0,1.0
2022-10-10,13.23,13.48,13.22,13.43,13296,11.8277853376544,12.0512884619487,11.8188452126826,12.0065878370898,14872.2753227515,0.0,1.0
2022-10-11,13.28,13.41,13.1,13.24,16409,11.8724859625132,11.9887075871462,11.7115637130213,11.8367254626261,18354.329555583,0.0,1.0
2022-10-12,13.21,13.35,13.06,13.2,20146,11.8099050877108,11.9350668373156,11.6758032131342,11.800964962739,22534.3606086157,0.0,1.0
2022-10-13,13.6,13.79,13.02,13.25,44266,12.1585699616099,12.3284323360736,11.6400427132471,11.8456655875979,49513.849235629,0.0,1.0
2022-10-14,13.6,13.77,13.48,13.77,18168,12.1585699616099,12.31055208613,12.0512884619487,12.31055208613,20321.8635727852,0.0,1.0
2022-10-17,13.96,13.99,13.63,13.78,33597,12.4804144605937,12.507234835509,12.1853903365252,12.3194922111018,37580.0115838211,0.0,1.0
2022-10-18,14.1,14.47,13.85,14.45,33062,12.6055762101985,12.9363608341541,12.3820730859042,12.9184805842105,36981.5859447062,0.0,1.0
2022-10-19,13.84,14.26,13.81,14.11,102147,12.3731329609324,12.7486182097469,12.3463125860171,12.6145163351703,114256.792072286,0.0,1.0
2022-10-20,13.6,13.94,13.43,13.94,43821,12.1585699616099,12.4625342106502,12.0065878370898,12.4625342106502,49016.0933301969,0.0,1.0
2022-10-21,13.78,14.12,13.65,13.99,42667,12.3194922111018,12.6234564601421,12.2032705864688,12.507234835509,47725.283633863,0.0,1.0
2022-10-24,13.55,13.84,13.37,13.71,34586,12.1138693367511,12.3731329609324,11.9529470872592,12.2569113362994,38686.2601017362,0.0,1.0
2022-10-25,13.59,13.71,13.32,13.53,33808,12.1496298366381,12.2569113362994,11.9082464624003,12.0959890868075,37816.0261816778,0.0,1.0
2022-10-26,13.63,13.835,13.59,13.66,26858,12.1853903365252,12.3686628984466,12.1496298366381,12.2122107114405,30042.085636166,0.0,1.0
2022-10-27,13.68,13.88,13.66,13.73,47496,12.2300909613841,12.4088934608195,12.2122107114405,12.274791586243,53126.774122248,0.0,1.0
2022-10-28,13.72,13.73,13.63,13.73,42803,12.2658514612712,12.274791586243,12.1853903365252,12.274791586243,47877.4067869837,0.0,1.0
2022-10-31,13.8,13.82,13.52,13.63,54609,12.3373724610454,12.3552527109889,12.0870489618357,12.1853903365252,61083.0387409852,0.0,1.0
2022-11-01,13.71,14.27,13.61,13.77,50077,12.2569113362994,12.7575583347186,12.1675100865817,12.31055208613,56013.7583737539,0.0,1.0
2022-11-02,13.56,13.88,13.56,13.63,40285,12.1228094617228,12.4088934608195,12.1228094617228,12.1853903365252,45060.8913490561,0.0,1.0
2022-11-03,13.5,13.55,13.295,13.39,39129,12.1652750553387,12.2103316296178,11.9805431007947,12.0661505919249,43422.0761632662,0.1075,1.0
2022-11-04,13.59,13.69,13.46,13.62,30154,12.246376889041,12.3364900375991,12.1292297959155,12.2734108336084,33462.3753386779,0.0,1.0
2022-11-07,13.57,13.64,13.23,13.63,33715,12.2283542593294,12.29143346332,11.921969554232,12.2824221484642,37414.073905403,0.0,1.0
2022-11-08,13.55,13.63,13.43,13.63,35368,12.2103316296178,12.2824221484642,12.1021958513481,12.2824221484642,39248.4344026781,0.0,1.0
2022-11-09,13.48,13.6025,13.425,13.57,17960,12.1472524256271,12.2576410326108,12.0976901939202,12.2283542593294,19930.4988088697,0.0,1.0
2022-11-10,13.74,13.9,13.52,13.59,71249,12.3815466118781,12.525727649571,12.1832976850504,12.246376889041,79066.1530976142,0.0,1.0
2022-11-11,13.79,13.85,13.525,13.595,203480,12.4266031861571,12.480671075292,12.1878033424783,12.2508825464689,225805.005435902,0.0,1.0
2022-11-14,13.77,13.885,13.73,13.77,47419,12.4085805564455,12.5122106772873,12.3725352970223,12.4085805564455,52621.6215488747,0.0,1.0
2022-11-15,13.75,14.22,13.7,13.82,82960,12.3905579267339,12.8140897249568,12.3455013524549,12.4536371307246,92062.0368142441,0.0,1.0
2022-11-16,13.75,13.84,13.75,13.81,25775,12.3905579267339,12.4716597604362,12.3905579267339,12.4446258158687,28602.9291090543,0.0,1.0
2022-11-17,13.65,13.74,13.59,13.72,31029,12.3004447781758,12.3815466118781,12.246376889041,12.3635239821665,34433.3768118272,0.0,1.0
2022-11-18,13.76,14.0672,13.635,13.76,40761,12.3995692415897,12.6763968339601,12.2869278058921,12.3995692415897,45233.1326251857,0.0,1.0
2022-11-21,13.67,13.82,13.61,13.6902,19517,12.3184674078875,12.4536371307246,12.2643995187526,12.3366702638962,21658.3265730906,0.0,1.0
2022-11-22,13.7,13.76,13.66,13.76,10087,12.3455013524549,12.3995692415897,12.3094560930317,12.3995692415897,11193.7049824648,0.0,1.0
2022-11-23,13.68,13.765,13.62,13.765,17279,12.3274787227433,12.4040748990176,12.2734108336084,12.4040748990176,19174.7822337671,0.0,1.0
2022-11-25,13.74,13.78,13.6201,13.6201,3156,12.3815466118781,12.4175918713013,12.273500946757,12.273500946757,3502.26359915326,0.0,1.0
2022-11-28,13.63,13.7,13.58,13.63,20808,12.2824221484642,12.3455013524549,12.2373655741852,12.2824221484642,23090.9698894744,0.0,1.0
2022-11-29,13.61,13.67,13.59,13.62,15671,12.2643995187526,12.3184674078875,12.246376889041,12.2734108336084,17390.3589551111,0.0,1.0
2022-11-30,13.71,13.71,13.42,13.6,25342,12.3545126673107,12.3545126673107,12.0931845364923,12.2553882038968,28122.4220943415,0.0,1.0
2022-12-01,13.67,13.88,13.5,13.79,191411,12.3184674078875,12.5077050198594,12.1652750553387,12.4266031861571,212411.843402256,0.0,1.0
2022-12-02,13.67,13.985,13.56,13.56,28683,12.3184674078875,12.6023238258454,12.2193429444736,12.2193429444736,31829.9831478176,0.0,1.0
2022-12-05,13.49,13.935,13.4,13.935,25197,12.1562637404829,12.5572672515663,12.0751619067807,12.5572672515663,27961.5132787911,0.0,1.0
2022-12-06,13.48,13.53,13.3566,13.5099,60920,12.1472524256271,12.1923089999062,12.0360528003065,12.174196257046,67603.8968505757,0.0,1.0
2022-12-07,13.37,13.61,13.36,13.48,21858,12.0481279622133,12.2643995187526,12.0391166473575,12.1472524256271,24256.1716572534,0.0,1.0
2022-12-08,13.45,13.5,13.36,13.36,13254,12.1202184810597,12.1652750553387,12.0391166473575,12.0391166473575,14708.1754572805,0.0,1.0
2022-12-09,13.44,13.53,13.41,13.41,88255,12.1112071662039,12.1923089999062,12.0841732216365,12.0841732216365,97937.9828717588,0.0,1.0
2022-12-12,13.46,13.5699,13.32,13.4,36102,12.1292297959155,12.2282641461808,12.0030713879342,12.0751619067807,40062.9659241543,0.0,1.0
2022-12-13,13.62,13.9,13.44,13.68,81504,12.2734108336084,12.525727649571,12.1112071662039,12.3274787227433,90446.2903629238,0.0,1.0
2022-12-14,13.35,13.66,13.35,13.53,43891,12.0301053325016,12.3094560930317,12.0301053325016,12.1923089999062,48706.5436091369,0.0,1.0
2022-12-15,13.13,13.28,12.98,13.25,75351,11.8318564056739,11.967026128511,11.6966866828368,11.9399921839436,83618.208003738,0.0,1.0
2022-12-16,13.09,13.11,12.64,13.0,195244,11.7958111462507,11.8138337759623,11.3903019777394,11.7147093125484,216665.384712635,0.0,1.0
2022-12-19,12.84,13.16,12.78,13.02,31775,11.5705282748555,11.8588903502413,11.5164603857207,11.73273194226,35261.224924935,0.0,1.0
2022-12-20,12.82,12.9651,12.73,12.81,39654,11.5525056451439,11.6832598237017,11.4714038114416,11.5434943302881,44004.6770471557,0.0,1.0
2022-12-21,12.97,12.99,12.85,12.89,30700,11.687675367981,11.7056979976926,11.5795395897113,11.6155848491346,34068.280257923,0.0,1.0
2022-12-22,12.86,12.95,12.64,12.88,29200,11.5885509045671,11.6696527382694,11.3903019777394,11.6065735342787,32403.7063039529,0.0,1.0
2022-12-23,12.9,12.96,12.83,12.96,24942,11.6245961639904,11.6786640531252,11.5615169599997,11.6786640531252,27678.535706616,0.0,1.0
2022-12-27,12.81,12.905,12.76,12.88,26257,11.5434943302881,11.6291018214183,11.4984377560091,11.6065735342787,29137.8122062633,0.0,1.0
2022-12-28,12.7,12.85,12.7,12.85,26703,11.4443698668742,11.5795395897113,11.4443698668742,11.5795395897113,29632.7455285772,0.0,1.0
2022-12-29,12.79,12.82,12.75,12.75,14866,11.5254717005765,11.5525056451439,11.4894264411533,11.4894264411533,16497.0375998138,0.0,1.0
2022-12-30,12.69,12.8299,12.65,12.76,66868,11.4353585520184,11.5614268468512,11.3993132925952,11.4984377560091,74204.4874360521,0.0,1.0
2023-01-03,12.85,13.56,12.73,12.8,45859,11.5795395897113,12.2193429444736,11.4714038114416,11.5344830154323,50890.4646367457,0.0,1.0
2023-01-04,12.81,12.96,12.7,12.83,21825,11.5434943302881,11.6786640531252,11.4443698668742,11.5615169599997,24219.5510302661,0.0,1.0
2023-01-05,12.69,12.83,12.53,12.83,15538,11.4353585520184,11.5615169599997,11.2911775143255,11.5615169599997,17242.7667311925,0.0,1.0
2023-01-06,12.85,12.96,12.65,12.74,33650,11.5795395897113,11.6786640531252,11.3993132925952,11.4804151262975,37341.9423673978,0.0,1.0
2023-01-09,12.75,12.83,12.7,12.81,16531,11.4894264411533,11.5615169599997,11.4443698668742,11.5434943302881,18344.7146887206,0.0,1.0
2023-01-10,12.66,13.295,12.52,13.0,17786,11.408324607451,11.9805431007947,11.2821661994697,11.7147093125484,19737.4082302091,0.0,1.0
2023-01-11,12.63,12.78,12.57,12.76,25353,11.3812906628836,11.5164603857207,11.3272227737487,11.4984377560091,28134.6289700039,0.0,1.0
2023-01-12,12.85,12.935,12.75,12.87,25095,11.5795395897113,11.6561357659857,11.4894264411533,11.5975622194229,27848.3222499211,0.0,1.0
2023-01-13,12.87,13.0,12.75,12.86,19505,11.5975622194229,11.7147093125484,11.4894264411533,11.5885509045671,21645.009981459,0.0,1.0
2023-01-17,12.86,13.255,12.64,12.87,26983,11.5885509045671,11.9444978413715,11.3903019777394,11.5975622194229,29943.465999985,0.0,1.0
2023-01-18,12.72,13.98,12.6787,12.77,29819,11.4623924965858,12.5978181684175,11.4251757662314,11.5074490708649,33090.620488958,0.0,1.0
2023-01-19,12.78,12.81,12.57,12.69,27436,11.5164603857207,11.5434943302881,11.3272227737487,11.4353585520184,30446.1673340838,0.0,1.0
2023-01-20,12.87,12.9534,12.81,12.9,33625,11.5975622194229,11.6727165853204,11.5434943302881,11.6245961639904,37314.199468165,0.0,1.0
2023-01-23,12.9,13.05,12.79,12.97,19352,11.6245961639904,11.7597658868275,11.5254717005765,11.687675367981,21475.2234381539,0.0,1.0
2023-01-24,12.81,12.97,12.71,12.97,17247,11.5434943302881,11.687675367981,11.45338118173,11.687675367981,19139.2713227491,0.0,1.0
2023-01-25,12.8,12.87,12.62,12.71,72692,11.5344830154323,11.5975622194229,11.3722793480278,11.45338118173,80667.4732413334,0.0,1.0
2023-01-26,12.8,12.86,12.7305,12.7305,23333,11.5344830154323,11.5885509045671,11.4718543771844,11.4718543771844,25893.0027119908,0.0,1.0
2023-01-27,12.82,12.89,12.55,12.8,93428,11.5525056451439,11.6155848491346,11.3092001440371,11.5344830154323,103678.543581017,0.0,1.0
2023-01-30,12.76,12.94,12.755,12.91,17067,11.4984377560091,11.6606414234136,11.4939320985812,11.6336074788462,18939.5224482726,0.0,1.0
2023-01-31,12.89,12.93,12.76,12.76,52381,11.6155848491346,11.6516301085578,11.4984377560091,11.4984377560091,58128.0321886077,0.0,1.0
2023-02-01,12.96,13.02,12.83,12.89,36395,11.6786640531252,11.73273194226,11.5615169599997,11.6155848491346,40388.1127031631,0.0,1.0
2023-02-02,13.25,13.48,12.9401,13.08,53517,11.9399921839436,12.1472524256271,11.6607315365621,11.7867998313949,59388.6695297479,0.0,1.0
2023-02-03,13.35,13.39,13.13,13.13,42480,12.0301053325016,12.0661505919249,11.8318564056739,11.8318564056739,47140.7343764356,0.0,1.0
2023-02-06,13.26,13.43,13.11,13.43,32871,11.9490034987994,12.1021958513481,11.8138337759623,12.1021958513481,36477.4736273025,0.0,1.0
2023-02-07,13.3,13.34,13.1901,13.245,36080,11.9850487582226,12.0210940176458,11.8860144079573,11.9354865265157,40038.5521728294,0.0,1.0
2023-02-08,13.08,13.195,13.01,13.01,11278,11.8859242948087,11.990425922783,11.8223146082157,11.8223146082157,12411.0028249489,0.11,1.0
2023-02-09,13.08,13.1799,13.01,13.16,41489,11.8859242948087,11.9767044046751,11.8223146082157,11.9586210794865,45657.0399188071,0.0,1.0
2023-02-10,13.0,13.05,12.885,13.0,17193,11.813227510131,11.8586630005546,11.7087258821568,11.813227510131,18920.2315631625,0.0,1.0
2023-02-13,13.08,13.09,12.985,13.02,38628,11.8859242948087,11.8950113928935,11.7995968630039,11.8314017063004,42508.6200675765,0.0,1.0
2023-02-14,12.89,13.03,12.82,13.03,63851,11.7132694311991,11.8404888043852,11.6496597446061,11.8404888043852,70265.5560716274,0.0,1.0
2023-02-15,12.82,13.23,12.645,12.77,33223,11.6496597446061,12.0222307660795,11.4906355281236,11.6042242541825,36560.6266051851,0.0,1.0
2023-02-16,12.69,12.79,12.6,12.68,17410,11.5315274695048,11.622398450352,11.4497435867424,11.5224403714201,19159.0316707183,0.0,1.0
2023-02-17,12.71,12.77,12.63,12.77,37683,11.5497016656742,11.6042242541825,11.4770048809965,11.6042242541825,41468.6841153175,0.0,1.0
2023-02-21,12.67,12.78,12.55,12.74,22513,11.5133532733354,11.6133113522673,11.4043080963188,11.5769629599284,24774.6858129167,0.0,1.0
2023-02-22,12.59,12.73,12.52,12.64,25622,11.4406564886577,11.5678758618437,11.3770468020646,11.4860919790812,28196.0200727823,0.0,1.0
2023-02-23,12.7,12.73,12.54,12.69,33453,11.5406145675895,11.5678758618437,11.3952209982341,11.5315274695048,36813.7327099678,0.0,1.0
2023-02-24,12.61,12.69,12.54,12.61,19833,11.4588306848271,11.5315274695048,11.3952209982341,11.4588306848271,21825.4494615367,0.0,1.0
2023-02-27,12.63,12.69,12.52,12.6,16879,11.4770048809965,11.5315274695048,11.3770468020646,11.4497435867424,18574.686707068,0.0,1.0
2023-02-28,12.57,12.715,12.5,12.65,29769,11.4224822924882,11.5542452147166,11.3588726058952,11.4951790771659,32759.6331881454,0.0,1.0
2023-03-01,12.45,12.6299,12.395,12.5,79097,11.3134371154716,11.4769140100157,11.2634580760057,11.3588726058952,87043.1894347389,0.0,1.0
2023-03-02,12.31,12.44,12.12,12.4,31730,11.1862177422856,11.3043500173869,11.013562878676,11.268001625048,34917.6378467484,0.0,1.0
2023-03-03,12.3,12.3594,12.21,12.26,20433,11.1771306442009,11.2311080068241,11.0953467614384,11.140782251862,22485.7262566218,0.0,1.0
2023-03-06,12.15,12.38,12.05,12.38,65745,11.0408241729301,11.2498274288786,10.949953192083,11.2498274288786,72349.829821446,0.0,1.0
2023-03-07,12.08,12.12,11.9823,12.06,18233,10.9772144863371,11.013562878676,10.8884335380495,10.9590402901677,20064.71134131,0.0,1.0
2023-03-08,12.06,12.28,12.0,12.28,23319,10.9590402901677,11.1589564480315,10.9045177016594,11.1589564480315,25661.6576409809,0.0,1.0
2023-03-09,11.7,12.06,11.7,12.04,39499,10.6319047591179,10.9590402901677,10.6319047591179,10.9408660939983,43467.1218817749,0.0,1.0
2023-03-10,11.09,11.65,10.98,11.58,108504,10.0775917759502,10.5864692686943,9.97763369701835,10.5228595821013,119404.455623183,0.0,1.0
2023-03-13,10.37,11.38,10.1,10.92,66687,9.42332071385066,10.341117620407,9.17796906556333,9.92311110851005,73386.4643897293,0.0,1.0
2023-03-14,10.54,11.32,10.5,11.32,39179,9.57780138129084,10.2865950318987,9.54145298895197,10.2865950318987,43114.9742577294,0.0,1.0
2023-03-15,10.46,10.765,10.25,10.34,34568,9.50510459661311,9.78226108819695,9.31427553683407,9.39605941959652,38040.7470875007,0.0,1.0
2023-03-16,10.65,11.16,10.35,10.35,48929,9.67775946022272,10.1412014625432,9.40514651768123,9.40514651768123,53844.4721778617,0.0,1.0
2023-03-17,10.59,11.22,10.32,10.6,109588,9.62323687171442,10.1957240510515,9.37788522342708,9.63232396979913,120597.355699636,0.0,1.0
2023-03-20,10.49,10.805,10.38,10.7,46134,9.53236589086726,9.81860948053582,9.43240781193538,9.7231949506463,50768.6827740905,0.0,1.0
2023-03-21,10.57,10.78,10.51,10.65,34824,9.60506267554499,9.79589173532402,9.55054008703669,9.67775946022272,38322.465186737,0.0,1.0
2023-03-22,10.22,10.78,10.22,10.54,36988,9.28701424257992,9.79589173532402,9.28701424257992,9.57780138129084,40703.8634943438,0.0,1.0
2023-03-23,10.12,10.7,10.0,10.54,35434,9.19614326173276,9.7231949506463,9.08709808471617,9.57780138129084,38993.7465950735,0.0,1.0
2023-03-24,10.36,10.48,10.01,10.01,27778,9.41423361576595,9.52327879278254,9.09618518280088,9.09618518280088,30568.6146897881,0.0,1.0
2023-03-27,10.44,10.6,10.335,10.6,35029,9.48693040044368,9.63232396979913,9.39151587055416,9.63232396979913,38548.0597583911,0.0,1.0
2023-03-28,10.45,10.7,10.32,10.42,24278,9.49601749852839,9.7231949506463,9.37788522342708,9.46875620427424,26717.0000517919,0.0,1.0
2023-03-29,10.44,10.66,10.25,10.66,42183,9.48693040044368,9.68684655830743,9.31427553683407,9.68684655830743,46420.7600784553,0.0,1.0
2023-03-30,10.17,10.57,10.12,10.43,25639,9.24157875215634,9.60506267554499,9.19614326173276,9.47784330235896,28214.7279153099,0.0,1.0
2023-03-31,10.2,10.27,10.06,10.26,56945,9.26884004641049,9.3324497330035,9.14162067322446,9.32336263491879,62665.7701601981,0.0,1.0
2023-04-03,10.1,10.31,9.8601,10.2001,68199,9.17796906556333,9.36879812534237,8.95996958251098,9.26893091739134,75050.3619133436,0.0,1.0
2023-04-04,9.7,10.26,9.65,10.18,112174,8.81448514217468,9.32336263491879,8.7690496517511,9.25066585024106,123443.148686453,0.0,1.0
2023-04-05,9.54,9.85,9.47,9.78,63763,8.66909157281922,8.95079161344542,8.60548188622621,8.88718192685241,70168.7154750148,0.0,1.0
2023-04-06,9.59,9.795,9.4406,9.58,184610,8.7145270632428,8.90081257397948,8.57876581785714,8.70543996515809,203156.165234422,0.0,1.0
2023-04-10,9.83,9.9,9.52,9.59,53161,8.93261741727599,8.996227103869,8.65091737664979,8.7145270632428,58501.6245058617,0.0,1.0
2023-04-11,9.8,10.01,9.73,9.82,39949,8.90535612302184,9.09618518280088,8.84174643642883,8.92353031919127,43962.3294780886,0.0,1.0
2023-04-12,9.71,9.86,9.545,9.705,24621,8.8235722402594,8.95987871153014,8.67363512186158,8.81902869121704,27094.4582863155,0.0,1.0
2023-04-13,9.72,9.79,9.605,9.71,19828,8.83265933834411,8.89626902493712,8.72815771036988,8.8235722402594,21819.947154911,0.0,1.0
2023-04-14,9.61,9.87,9.5099,9.8,32111,8.73270125941223,8.96896580961485,8.64173940758423,8.90535612302184,35336.9136116274,0.0,1.0
2023-04-17,9.75,9.87,9.4,9.54,31980,8.85992063259826,8.96896580961485,8.54187219963319,8.66909157281922,35192.7531780338,0.0,1.0
2023-04-18,9.51,10.015,9.43,10.015,62335,8.64183027856507,9.10072873184324,8.56913349388734,9.10072873184324,68597.2567027123,0.0,1.0
2023-04-19,9.81,9.9692,9.53,9.6,51366,8.91444322110656,9.05910982261524,8.6600044747345,8.72361416132752,56526.2964272322,0.0,1.0
2023-04-20,9.85,9.89,9.6933,9.73,17458,8.95079161344542,8.98714000578429,8.80839678645792,8.84174643642883,19211.853814325,0.0,1.0
2023-04-21,9.71,10.14,9.6138,9.76,24457,8.8235722402594,9.21431745790219,8.73615435668443,8.86900773068298,26913.9826289923,0.0,1.0
2023-04-24,9.52,9.81,9.44,9.67,58896,8.65091737664979,8.91444322110656,8.57822059197206,8.78722384792053,64812.7702055497,0.0,1.0
2023-04-25,9.43,9.88,9.341,9.46,31896,8.56913349388734,8.97805290769957,8.48825832093337,8.59639478814149,35100.3144267219,0.0,1.0
2023-04-26,9.4,9.65,9.26,9.43,17678,8.54187219963319,8.7690496517511,8.41465282644717,8.56913349388734,19453.9553058562,0.0,1.0
2023-04-27,9.5,9.72,9.29,9.42,28350,8.63274318048036,8.83265933834411,8.44191412070132,8.56004639580263,31198.0785677692,0.0,1.0
2023-04-28,9.88,10.09,9.62,9.83,47353,8.97805290769957,9.16888196747861,8.74178835749695,8.93261741727599,52110.1451294383,0.0,1.0
2023-05-01,9.61,9.99,9.5,9.88,32925,8.73270125941223,9.07801098663145,8.63274318048036,8.97805290769957,36232.6891302928,0.0,1.0
2023-05-02,9.04,9.6,8.87,9.6,55758,8.21473666858341,8.72361416132752,8.06025600114324,8.72361416132752,61359.5225672549,0.0,1.0
2023-05-03,9.08,9.4375,9.06,9.24,33911,8.25108506092228,8.57594881745088,8.23291086475285,8.39647863027774,37317.7439968826,0.0,1.0
2023-05-04,8.95,9.14,8.59,9.04,70377,8.13295278582097,8.30560764943058,7.80581725477119,8.21473666858341,77447.1666795024,0.0,1.0
2023-05-05,9.18,9.49,8.96,8.96,44306,8.34195604176944,8.62365608239564,8.14203988390569,8.14203988390569,48757.0394717313,0.0,1.0
2023-05-08,8.91,9.18,8.91,9.18,43985,8.0966043934821,8.34195604176944,8.0966043934821,8.34195604176944,48403.7913863608,0.0,1.0
2023-05-09,9.06,9.17,8.81,8.81,44303,8.33286894368472,8.43404064167648,8.10293326643073,8.10293326643073,48168.905896954,0.11,1.0
2023-05-10,8.97,9.13,8.77,9.1,44019,8.25009209987329,8.39725093331584,8.06614355807009,8.36965865204536,47860.1238895338,0.0,1.0
2023-05-11,8.74,9.01,8.63,8.81,41669,8.03855127679961,8.28688180823392,7.93737957880785,8.10293326643073,45305.0615041911,0.0,1.0
2023-05-12,8.75,8.89,8.6,8.76,38570,8.04774870388977,8.17651268315201,7.90978729753737,8.05694613097993,41935.6409373071,0.0,1.0
2023-05-15,9.01,9.27,8.8405,8.8405,82408,8.28688180823392,8.52601491257808,8.13098541905572,8.13098541905572,89598.9706601401,0.0,1.0
2023-05-16,8.87,9.1211,8.87,9.1,15428,8.15811782897169,8.3890652232056,8.15811782897169,8.36965865204536,16774.2563749228,0.0,1.0
2023-05-17,9.17,9.36,8.95,8.95,44097,8.43404064167648,8.60879175638951,8.23169724569297,8.23169724569297,47944.9302155155,0.0,1.0
2023-05-18,9.2,9.29,9.16,9.21,19182,8.46163292294696,8.5444097667584,8.42484321458632,8.47083035003712,20855.8326279343,0.0,1.0
2023-05-19,9.09,9.48,8.99,9.3,20289,8.3604612249552,8.71916088147143,8.26848695405361,8.55360719384856,22059.4301005192,0.0,1.0
2023-05-22,9.32,9.34,9.05,9.14,74679,8.57200204802888,8.5903969022092,8.32367151659456,8.406448360406,81195.533563836,0.0,1.0
2023-05-23,9.36,9.5,9.186,9.33,50355,8.60879175638951,8.73755573565175,8.44875652502074,8.58119947511904,54749.0069846539,0.0,1.0
2023-05-24,9.35,9.49,9.34,9.36,46016,8.59959432929936,8.72835830856159,8.5903969022092,8.60879175638951,50031.3832867805,0.0,1.0
2023-05-25,9.26,9.38,9.05,9.3,59470,8.51681748548792,8.62718661056983,8.32367151659456,8.55360719384856,64659.3872580154,0.0,1.0
2023-05-26,9.31,9.37,9.11,9.13,44728,8.56280462093872,8.61798918347967,8.37885607913552,8.39725093331584,48630.9916474947,0.0,1.0
2023-05-30,9.3,9.39,9.16,9.39,38921,8.55360719384856,8.63638403766,8.42484321458632,8.63638403766,42317.2694042242,0.0,1.0
2023-05-31,9.3,9.33,9.124,9.25,50150,8.55360719384856,8.58119947511904,8.39173247706175,8.50762005839776,54526.1185638048,0.0,1.0
2023-06-01,9.32,9.39,9.23,9.33,44019,8.57200204802888,8.63638403766,8.48922520421744,8.58119947511904,47860.1238895338,0.0,1.0
2023-06-02,9.5,9.52,9.3259,9.4,86545,8.73755573565175,8.75595058983207,8.57742853001207,8.64558146475015,94096.9677189329,0.0,1.0
2023-06-05,9.55,9.73,9.47,9.48,91063,8.78354287110255,8.94909655872543,8.70996345438127,8.71916088147143,99009.2110623281,0.0,1.0
2023-06-06,9.72,9.9,9.55,9.55,104407,8.93989913163527,9.10545281925814,8.78354287110255,8.78354287110255,113517.616368717,0.0,1.0
2023-06-07,10.14,10.15,9.72,9.73,109450,9.32619106942198,9.33538849651213,8.93989913163527,8.94909655872543,119000.671521604,0.0,1.0
2023-06-08,10.14,10.22,10.05,10.14,65860,9.32619106942198,9.39977048614325,9.24341422561054,9.32619106942198,71606.9824249687,0.0,1.0
2023-06-09,10.11,10.19,10.0,10.1,53185,9.29859878815149,9.37217820487277,9.19742709015974,9.28940136106134,57825.9544529603,0.0,1.0
2023-06-12,9.91,10.2,9.85,10.08,48256,9.1146502463483,9.38137563196293,9.05946568380734,9.27100650688102,52466.8470072775,0.0,1.0
2023-06-13,9.93,10.1,9.89,9.91,44416,9.13304510052862,9.28940136106134,9.09625539216798,9.1146502463483,48291.7663435684,0.0,1.0
2023-06-14,9.83,10.08,9.78,9.9,56374,9.04107082962702,9.27100650688102,8.99508369417622,9.10545281925814,61293.2284728999,0.0,1.0
2023-06-15,9.87,9.97,9.671,9.84,53972,9.07786053798766,9.16983480888926,8.89483173889348,9.05026825671718,58681.6285369027,0.0,1.0
2023-06-16,9.84,9.92,9.745,9.89,159565,9.05026825671718,9.12384767343846,8.96289269936066,9.09625539216798,173488.735964776,0.0,1.0
2023-06-20,9.78,9.96,9.68,9.84,47245,8.99508369417622,9.1606373817991,8.90310942327463,9.05026825671718,51367.6265512853,0.0,1.0
2023-06-21,9.54,9.83,9.3701,9.77,180212,8.77434544401239,9.04107082962702,8.61808115775058,8.98588626708606,195937.405356339,0.0,1.0
2023-06-22,9.6,9.75,9.4,9.52,38193,8.82953000655335,8.96749141290575,8.64558146475015,8.75595058983207,41525.7436950627,0.0,1.0
2023-06-23,9.6,9.71,9.32,9.54,385172,8.82953000655335,8.93070170454511,8.57200204802888,8.77434544401239,418782.335781811,0.0,1.0
2023-06-26,9.55,9.73,9.52,9.61,27536,8.78354287110255,8.94909655872543,8.75595058983207,8.83872743364351,29938.8075926805,0.0,1.0
2023-06-27,9.575,9.7188,9.4288,9.59,33821,8.80653643882795,8.93879544038445,8.67207005476982,8.82033257946319,36772.2403977356,0.0,1.0
2023-06-28,9.5,9.61,9.38,9.57,32578,8.73755573565175,8.83872743364351,8.62718661056983,8.80193772528287,35420.7754849777,0.0,1.0
2023-06-29,9.49,9.62,9.43,9.57,20543,8.72835830856159,8.84792486073367,8.67317374602063,8.80193772528287,22335.5942902541,0.0,1.0
2023-06-30,9.42,9.63,9.36,9.51,53597,8.66397631893047,8.85712228782383,8.60879175638951,8.74675316274191,58273.9058158374,0.0,1.0
2023-07-03,9.43,9.59,9.4,9.55,14191,8.67317374602063,8.82033257946319,8.64558146475015,8.78354287110255,15429.315025702,0.0,1.0
2023-07-05,9.36,9.5,9.2606,9.42,36115,8.60879175638951,8.73755573565175,8.51736933111333,8.66397631893047,39266.416190066,0.0,1.0
2023-07-06,9.2,9.3,9.03,9.3,38714,8.46163292294696,8.55360719384856,8.30527666241424,8.55360719384856,42092.2064621962,0.0,1.0
2023-07-07,9.36,9.44,9.21,9.21,98116,8.60879175638951,8.68237117311079,8.47083035003712,8.47083035003712,106677.660000125,0.0,1.0
2023-07-10,9.42,9.465,9.32,9.33,28956,8.66397631893047,8.70536474083619,8.57200204802888,8.58119947511904,31482.7176297813,0.0,1.0
2023-07-11,9.42,9.58,9.37,9.42,14737,8.66397631893047,8.81113515237303,8.61798918347967,8.66397631893047,16022.9593075731,0.0,1.0
2023-07-12,9.76,9.93,9.4795,9.5,23791,8.97668883999591,9.13304510052862,8.71870101011692,8.73755573565175,25867.0166849747,0.0,1.0
2023-07-13,9.86,10.1,9.71,9.744,47960,9.0686631108975,9.28940136106134,8.93070170454511,8.96197295665165,52145.0178727832,0.0,1.0
2023-07-14,9.87,9.92,9.65,9.92,23790,9.07786053798766,9.12384767343846,8.87551714200415,9.12384767343846,25865.9294243852,0.0,1.0
2023-07-17,9.88,10.0,9.805,9.87,28627,9.08705796507782,9.19742709015974,9.01807726190162,9.07786053798766,31125.0088958333,0.0,1.0
2023-07-18,10.14,10.28,9.88,9.88,69468,9.32619106942198,9.45495504868421,9.08705796507782,9.08705796507782,75529.818631912,0.0,1.0
2023-07-19,10.27,10.27,10.09,10.11,38230,9.44575762159405,9.44575762159405,9.28020393397118,9.29859878815149,41565.9723368745,0.0,1.0
2023-07-20,10.33,10.35,10.28,10.32,102531,9.50094218413501,9.51933703831533,9.45495504868421,9.49174475704485,111477.915502801,0.0,1.0
2023-07-21,10.17,10.43,10.15,10.33,45034,9.35378335069245,9.59291645503661,9.33538849651213,9.50094218413501,48963.6933878841,0.0,1.0
2023-07-24,10.39,10.48,10.0681,10.23,30668,9.55612674667597,9.63890359048741,9.26006156864373,9.40896791323341,33344.1077590183,0.0,1.0
2023-07-25,10.34,10.558,10.3101,10.38,31770,9.51013961122517,9.71064352179065,9.48263930422559,9.54692931958581,34542.2689286556,0.0,1.0
2023-07-26,10.62,10.74,10.2365,10.32,48218,9.76766756974964,9.87803669483156,9.41494624084202,9.49174475704485,52425.5311048762,0.0,1.0
2023-07-27,10.61,10.97,10.57,10.9,39456,9.75847014265948,10.0895775179052,9.72168043429884,10.0251955282741,42898.9538196108,0.0,1.0
2023-07-28,10.77,11.16,10.66,10.66,19844,9.90562897610204,10.2643286326183,9.80445727811028,9.80445727811028,21575.5991381883,0.0,1.0
2023-07-31,10.72,10.77,10.64,10.75,32227,9.85964184065124,9.90562897610204,9.78606242392996,9.88723412192172,35039.1470180606,0.0,1.0
2023-08-01,10.72,10.72,10.51,10.7,25230,9.85964184065124,9.85964184065124,9.66649587175788,9.84124698647092,27431.5846732761,0.0,1.0
2023-08-02,10.7,10.79,10.58,10.67,37272,9.84124698647092,9.92402383028236,9.730877861389,9.81365470520044,40524.3766921263,0.0,1.0
2023-08-03,10.82,10.85,10.63,10.7,32267,9.95161611155284,9.97920839282332,9.7768649968398,9.84124698647092,35082.6374416409,0.0,1.0
2023-08-04,11.14,11.23,10.785,10.81,47796,10.2459337784379,10.3287106222494,9.91942511673728,9.94241868446268,51966.7071361042,0.0,1.0
2023-08-07,11.18,11.34,11.11,11.19,37388,10.2827234867986,10.4298823202411,10.2183414971675,10.2919209138887,40650.4989205091,0.0,1.0
2023-08-08,10.96,11.12,10.88,11.01,60435,10.1815517888068,10.3301875813442,10.1072338925382,10.2280004739747,65055.6628045816,0.11,1.0
2023-08-09,10.73,11.0,10.69,10.96,45908,9.96788783703443,10.2187107369412,9.93072888890009,10.1815517888068,49417.9758092616,0.0,1.0
2023-08-10,10.47,10.8,10.4,10.74,64735,9.72635467416127,10.0329159962695,9.66132651492619,9.97717757406801,69684.42676685,0.0,1.0
2023-08-11,10.55,10.675,10.415,10.47,49703,9.80067257042993,9.91679428334972,9.67526112047656,9.72635467416127,53503.1291201475,0.0,1.0
2023-08-14,10.45,10.5899,10.36,10.45,24795,9.7077752000941,9.83773862119393,9.62416756679186,9.7077752000941,26690.744754523,0.0,1.0
2023-08-15,10.26,10.37,10.22,10.37,24563,9.53127019645603,9.63345730382544,9.4941112483217,9.63345730382544,26441.0067919076,0.0,1.0
2023-08-16,10.32,10.455,10.28,10.455,18143,9.58700861865753,9.71242006861089,9.54984967052319,9.71242006861089,19530.1545505671,0.0,1.0
2023-08-17,10.37,10.44,10.27,10.31,32100,9.63345730382544,9.69848546306052,9.54055993348961,9.57771888162394,34554.2612067025,0.0,1.0
2023-08-18,10.45,10.61,10.3,10.3,34861,9.7077752000941,9.85641099263143,9.56842914459036,9.56842914459036,37526.3582531731,0.0,1.0
2023-08-21,10.4,10.45,10.26,10.45,30733,9.66132651492619,9.7077752000941,9.53127019645603,9.7077752000941,33082.7448493952,0.0,1.0
2023-08-22,10.28,10.48,10.1774,10.48,28118,9.54984967052319,9.73564441119485,9.45453696855864,9.73564441119485,30267.8104862947,0.0,1.0
2023-08-23,10.57,10.69,10.23,10.38,49835,9.8192520444971,9.93072888890009,9.50340098535528,9.64274704085902,53645.2214092217,0.0,1.0
2023-08-24,10.47,10.75,10.43,10.59,21640,9.72635467416127,9.98646731110159,9.68919572602694,9.83783151856426,23294.5237543004,0.0,1.0
2023-08-25,10.42,10.6,10.245,10.45,15073,9.67990598899335,9.84712125559785,9.51733559090565,9.7077752000941,16225.4323728544,0.0,1.0
2023-08-28,10.37,10.58,10.26,10.43,32366,9.63345730382544,9.82854178153068,9.53127019645603,9.68919572602694,34840.5986983219,0.0,1.0
2023-08-29,10.46,10.51,10.31,10.39,19297,9.71706493712769,9.7635136222956,9.57771888162394,9.65203677789261,20772.3856232317,0.0,1.0
2023-08-30,10.4,10.6,10.31,10.44,18777,9.66132651492619,9.84712125559785,9.57771888162394,9.69848546306052,20212.6281208178,0.0,1.0
2023-08-31,10.41,10.58,10.36,10.39,25574,9.67061625195977,9.82854178153068,9.62416756679186,9.65203677789261,27529.3045514084,0.0,1.0
2023-09-01,10.54,10.63,10.46,10.49,24161,9.79138283339635,9.8749904666986,9.71706493712769,9.74493414822843,26008.2711842722,0.0,1.0
2023-09-05,10.4,10.56,10.33,10.55,36202,9.66132651492619,9.80996230746351,9.59629835569111,9.80067257042993,38969.8867353596,0.0,1.0
2023-09-06,10.25,10.47,10.16,10.35,29681,9.52198045942245,9.72635467416127,9.4383728261202,9.61487782975827,31950.3123637425,0.0,1.0
2023-09-07,10.19,10.31,10.055,10.22,118946,9.46624203722095,9.57771888162394,9.34083058726758,9.4941112483217,128040.222850232,0.0,1.0
2023-09-08,10.24,10.38,10.1532,10.21,14046,9.51269072238886,9.64274704085902,9.43205580493736,9.48482151128812,15119.911305587,0.0,1.0
2023-09-11,10.18,10.43,10.06,10.35,95485,9.45695230018737,9.68919572602694,9.34547545578437,9.61487782975827,102785.471380747,0.0,1.0
2023-09-12,10.18,10.23,10.1101,10.2,20597,9.45695230018737,9.50340098535528,9.39201703832262,9.47553177425453,22171.7793792664,0.0,1.0
2023-09-13,10.14,10.22,10.05,10.12,22387,9.41979335205303,9.4941112483217,9.33618571875079,9.40121387798587,24098.6369356526,0.0,1.0
2023-09-14,10.29,10.32,10.15,10.15,17851,9.55913940755678,9.58700861865753,9.42908308908662,9.42908308908662,19215.829183827,0.0,1.0
2023-09-15,10.12,10.38,10.04,10.26,106653,9.40121387798587,9.64274704085902,9.32689598171721,9.53127019645603,114807.34020182,0.0,1.0
2023-09-18,9.92,10.19,9.84,10.19,52839,9.21541913731421,9.46624203722095,9.14110124104555,9.46624203722095,56878.8974423973,0.0,1.0
2023-09-19,9.89,10.2,9.75,9.97,143229,9.18754992621346,9.47553177425453,9.0574936077433,9.26186782248213,154179.821756224,0.0,1.0
2023-09-20,9.815,10.0,9.75,9.94,128469,9.11787689846159,9.28973703358287,9.0574936077433,9.23399861138138,138291.320341553,0.0,1.0
2023-09-21,9.8,9.89,9.66,9.73,106055,9.10394229291122,9.18754992621346,8.97388597444106,9.03891413367614,114163.619074045,0.0,1.0
2023-09-22,9.76,9.91,9.7001,9.8,95914,9.06678334477689,9.20612940028063,9.01113781994573,9.10394229291122,103247.271320239,0.0,1.0
2023-09-25,9.73,9.76,9.58,9.7001,73269,9.03891413367614,9.06678334477689,8.89956807817239,9.01113781994573,78870.9085468499,0.0,1.0
2023-09-26,9.76,9.815,9.67,9.815,75302,9.06678334477689,9.11787689846159,8.98317571147464,9.11787689846159,81059.3450899411,0.0,1.0
2023-09-27,9.74,9.88,9.7,9.88,29494,9.04820387070972,9.17826018917988,9.01104492257539,9.17826018917988,31749.0149542206,0.0,1.0
2023-09-28,9.84,9.94,9.76,9.79,38183,9.14110124104555,9.23399861138138,9.06678334477689,9.09465255587763,41102.3475282093,0.0,1.0
2023-09-29,9.995,10.14,9.7903,9.84,216138,9.28509216506608,9.41979335205303,9.09493124798864,9.14110124104555,232663.205878326,0.0,1.0
2023-10-02,9.91,10.21,9.88,9.93,44925,9.20612940028063,9.48482151128812,9.17826018917988,9.22470887434779,48359.8188383523,0.0,1.0
2023-10-03,9.8,10.05,9.73,9.89,36023,9.10394229291122,9.33618571875079,9.03891413367614,9.18754992621346,38777.200979721,0.0,1.0
2023-10-04,9.84,9.95,9.7,9.95,33372,9.14110124104555,9.24328834841496,9.01104492257539,9.24328834841496,35923.5141741456,0.0,1.0
2023-10-05,9.985,10.01,9.82,9.84,38582,9.2758024280325,9.29902677061646,9.12252176697838,9.14110124104555,41531.8537656385,0.0,1.0
2023-10-06,9.97,10.03,9.91,10.03,26592,9.26186782248213,9.31760624468362,9.20612940028063,9.31760624468362,28625.1375080571,0.0,1.0
2023-10-09,9.96,10.04,9.92,9.92,22270,9.25257808544854,9.32689598171721,9.21541913731421,9.21541913731421,23972.6914976095,0.0,1.0
2023-10-10,9.98,10.11,9.94,9.96,39583,9.27115755951571,9.39192414095229,9.23399861138138,9.25257808544854,42609.3869577852,0.0,1.0
2023-10-11,10.12,10.19,9.945,10.0,51870,9.40121387798587,9.46624203722095,9.23864347989817,9.28973703358287,55835.8108657837,0.0,1.0
2023-10-12,10.0,10.08,9.96,10.06,34419,9.28973703358287,9.36405492985154,9.25257808544854,9.34547545578437,37050.5643761213,0.0,1.0
2023-10-13,9.85,10.09,9.84,10.09,31789,9.15039097807913,9.37334466688512,9.14110124104555,9.37334466688512,34219.4831619896,0.0,1.0
2023-10-16,9.98,10.16,9.955,9.96,33500,9.27115755951571,9.4383728261202,9.24793321693175,9.25257808544854,36061.3006362783,0.0,1.0
2023-10-17,10.05,10.355,10.03,10.03,38824,9.33618571875079,9.61952269827507,9.31760624468362,9.31760624468362,41792.356295608,0.0,1.0
2023-10-18,9.92,10.08,9.81,10.01,23818,9.21541913731421,9.36405492985154,9.1132320299448,9.29902677061646,25639.0465240262,0.0,1.0
2023-10-19,9.97,10.3,9.93,9.96,28974,9.26186782248213,9.56842914459036,9.22470887434779,9.25257808544854,31189.2574518068,0.0,1.0
2023-10-20,9.76,9.99,9.73,9.99,32021,9.06678334477689,9.28044729654929,9.03891413367614,9.28044729654929,34469.221124605,0.0,1.0
2023-10-23,9.57,9.88,9.55,9.67,33322,8.89027834113881,9.17826018917988,8.87169886707165,8.98317571147464,35869.6913373751,0.0,1.0
2023-10-24,9.59,9.67,9.355,9.59,25343,8.90885781520598,8.98317571147464,8.69054899491678,8.90885781520598,27280.6430455284,0.0,1.0
2023-10-25,9.49,9.63,9.38,9.5001,27136,8.81596044487015,8.94601676334031,8.71377333750074,8.82534307927407,29210.7299721208,0.0,1.0
2023-10-26,9.65,9.99,9.61,9.75,26701,8.96459623740747,9.28044729654929,8.92743728927314,9.0574936077433,28742.4712922169,0.0,1.0
2023-10-27,9.61,9.79,9.46,9.7,32883,8.92743728927314,9.09465255587763,8.7880912337694,9.01104492257539,35397.1268305295,0.0,1.0
2023-10-30,9.81,9.95,9.61,9.69,32510,9.1132320299448,9.24328834841496,8.92743728927314,9.00175518554181,34995.6084682211,0.0,1.0
2023-10-31,9.95,10.13,9.81,9.81,31121,9.24328834841496,9.41050361501945,9.1132320299448,9.1132320299448,33500.4100627348,0.0,1.0
2023-11-01,9.99,10.12,9.84,9.93,16862,9.28044729654929,9.40121387798587,9.14110124104555,9.22470887434779,18151.2134725052,0.0,1.0
2023-11-02,10.31,10.44,10.0,10.15,25028,9.57771888162394,9.69848546306052,9.28973703358287,9.42908308908662,26941.5591738738,0.0,1.0
2023-11-03,10.42,10.5,10.255,10.5,42512,9.67990598899335,9.75422388526202,9.52662532793924,9.75422388526202,45762.3287358049,0.0,1.0
2023-11-06,10.4,10.49,10.29,10.43,17201,9.66132651492619,9.74493414822843,9.55913940755678,9.68919572602694,18516.1323058096,0.0,1.0
2023-11-07,10.24,10.42,10.18,10.32,23504,9.61487782975827,9.78388935410949,9.55854065497453,9.68999406280326,25032.1391765465,0.11,1.0
2023-11-08,10.09,10.3,10.04,10.3,21875,9.47403489279892,9.67121500454201,9.42708724714581,9.67121500454201,23297.2278968241,0.0,1.0
2023-11-09,10.01,10.3,9.89,10.14,17447,9.39891865975394,9.67121500454201,9.28624431018646,9.52098253845204,18581.3364624407,0.0,1.0
2023-11-10,10.08,10.15,9.9701,10.04,23785,9.4646453636683,9.53037206758266,9.36145443852275,9.42708724714581,25331.4087097582,0.0,1.0
2023-11-13,10.08,10.15,9.92,10.05,17884,9.4646453636683,9.53037206758266,9.31441289757833,9.43647677627643,19046.748512311,0.0,1.0
2023-11-14,10.5,10.82,10.06,10.35,98844,9.85900558715448,10.1594705193344,9.44586630540705,9.71816265019513,105270.45459354,0.0,1.0
2023-11-15,10.48,10.7,10.48,10.49,69555,9.84022652889323,10.0467961697669,9.84022652889323,9.84961605802386,74077.1970909075,0.0,1.0
2023-11-16,10.47,10.5,10.38,10.5,23204,9.83083699976261,9.85900558715448,9.746331237587,9.85900558715448,24712.6343368186,0.0,1.0
2023-11-17,10.71,10.76,10.46,10.55,60431,10.0561856988976,10.1031333445507,9.82144747063199,9.9059532328076,64359.9898986502,0.0,1.0
2023-11-20,10.65,10.815,10.6,10.69,33872,9.99984852411383,10.1547757547691,9.95290087846071,10.0374066406363,36074.2264375418,0.0,1.0
2023-11-21,10.55,10.69,10.51,10.51,15572,9.9059532328076,10.0374066406363,9.8683951162851,9.8683951162851,16584.4312141415,0.0,1.0
2023-11-22,10.67,10.8,10.5501,10.68,25659,10.0186275823751,10.1406914610732,9.9060471280989,10.0280171115057,27327.2489419249,0.0,1.0
2023-11-24,10.64,10.77,10.595,10.61,8374,9.99045899498321,10.1125228736813,9.9482061138954,9.96229040759134,8918.44509293737,0.0,1.0
2023-11-27,10.53,10.68,10.52,10.54,28174,9.88717417454635,10.0280171115057,9.87778464541573,9.89656370367697,30005.764514977,0.0,1.0
2023-11-28,10.5,10.65,10.47,10.53,50080,9.85900558715448,9.99984852411383,9.83083699976261,9.88717417454635,53336.0079119063,0.0,1.0
2023-11-29,10.69,10.88,10.5,10.55,104064,10.0374066406363,10.2158076941182,9.85900558715448,9.9059532328076,110829.838804805,0.0,1.0
2023-11-30,10.73,10.85,10.66,10.81,40695,10.0749647571588,10.1876391067263,10.0092380532445,10.1500809902038,43340.8315090861,0.0,1.0
2023-12-01,11.05,11.25,10.71,10.85,65781,10.3754296893388,10.5632202719512,10.0561856988976,10.1876391067263,70057.8262071305,0.0,1.0
2023-12-04,11.4,11.43,11.01,11.01,58764,10.7040632089106,10.7322317963024,10.3378715728163,10.3378715728163,62584.6080058957,0.0,1.0
2023-12-05,11.27,11.5,11.25,11.31,39253,10.5819993302125,10.7979585002168,10.5632202719512,10.619557446735,41805.0782461273,0.0,1.0
2023-12-06,11.24,11.64,11.21,11.31,52278,10.5538307428206,10.9294119080455,10.5256621554287,10.619557446735,55676.9133709792,0.0,1.0
2023-12-07,11.46,11.58,11.2,11.2,33181,10.7604003836943,10.8730747332618,10.5162726262981,10.5162726262981,35338.3002900353,0.0,1.0
2023-12-08,11.58,11.69,11.46,11.475,15226,10.8730747332618,10.9763595536987,10.7604003836943,10.7744846773903,16215.935632322,0.0,1.0
2023-12-11,11.62,11.74,11.55,11.64,31974,10.9106328497843,11.0233071993518,10.8449061458699,10.9294119080455,34052.8258181967,0.0,1.0
2023-12-12,11.7,11.83,11.58,11.7,30569,10.9857490828293,11.1078129615274,10.8730747332618,10.9857490828293,32556.4781521378,0.0,1.0
2023-12-13,12.19,12.38,11.72,11.76,156148,11.4458360102298,11.6242370637117,11.0045281410905,11.042086257613,166300.139046094,0.0,1.0
2023-12-14,12.43,12.74,11.99,12.0,150525,11.6711847093648,11.9622601124141,11.2580454276174,11.267434956748,160311.55333346,0.0,1.0
2023-12-15,12.72,12.97,12.4,12.49,143005,11.9434810541529,12.1782192824184,11.6430161219729,11.7275218841485,152302.632017615,0.0,1.0
2023-12-18,12.77,12.95,12.52,12.8,76300,11.990428699806,12.1594402241572,11.7556904715404,12.0185972871978,81260.7309041223,0.0,1.0
2023-12-19,13.11,13.2399,12.7501,12.77,78774,12.3096726902472,12.431642673654,11.971743536836,11.990428699806,83895.5808157447,0.0,1.0
2023-12-20,12.99,13.58,12.95,13.02,91951,12.1969983406797,12.7509805593865,12.1594402241572,12.2251669280716,97929.2983927255,0.0,1.0
2023-12-21,13.1,13.39,12.87,13.14,56782,12.3002831611165,12.5725795059046,12.0843239911122,12.337841277639,60473.7460314272,0.0,1.0
2023-12-22,13.2,13.3129,13.01,13.14,31567,12.3941784524228,12.5001862363075,12.2157773989409,12.337841277639,33619.3642522992,0.0,1.0
2023-12-26,13.31,13.43,13.11,13.19,26913,12.4974632728596,12.6101376224271,12.3096726902472,12.3847889232922,28662.7791719876,0.0,1.0
2023-12-27,13.33,13.4,13.2,13.27,51243,12.5162423311209,12.5819690350352,12.3941784524228,12.4599051563371,54574.621673918,0.0,1.0
2023-12-28,13.33,13.43,13.2584,13.43,19533,12.5162423311209,12.6101376224271,12.4490133025456,12.6101376224271,20802.9601146818,0.0,1.0
2023-12-29,13.3,13.41,13.15,13.24,31985,12.488073743729,12.5913585641659,12.3472308067697,12.4317365689453,34064.5409956535,0.0,1.0
2024-01-02,13.1,13.42,12.98,13.14,92079,12.3002831611165,12.6007480932965,12.1876088115491,12.337841277639,98065.6204576765,0.0,1.0
2024-01-03,12.92,13.13,12.875,13.13,81229,12.1312716367653,12.3284517485084,12.0890187556775,12.3284517485084,86510.1954208516,0.0,1.0
2024-01-04,12.97,13.09,12.88,12.92,35113,12.1782192824184,12.2908936319859,12.0937135202428,12.1312716367653,37395.9114578828,0.0,1.0
2024-01-05,13.15,13.385,12.9,12.91,126826,12.3472308067697,12.5678847413393,12.1124925785041,12.1218821076347,135071.73601109,0.0,1.0
2024-01-08,13.04,13.24,13.0,13.15,27791,12.2439459863328,12.4317365689453,12.2063878698103,12.3472308067697,29597.8633362578,0.0,1.0
2024-01-09,12.9,13.08,12.85,12.91,30782,12.1124925785041,12.2815041028553,12.065544932851,12.1218821076347,32783.3265883446,0.0,1.0
2024-01-10,12.83,12.92,12.64,12.88,53315,12.0467658745897,12.1312716367653,11.8683648211079,12.0937135202428,56781.3351003053,0.0,1.0
2024-01-11,12.71,13.05,12.56,12.8,37594,11.9340915250222,12.2533355154634,11.7932485880629,12.0185972871978,40038.2164824323,0.0,1.0
2024-01-12,12.66,12.95,12.51,12.79,20364,11.8871438793691,12.1594402241572,11.7463009424098,12.0092077580672,21687.9885207281,0.0,1.0
2024-01-16,12.45,12.75,12.4113,12.59,34754,11.689963767626,11.9716496415447,11.6536262898905,11.8214171754548,37013.5706663418,0.0,1.0
2024-01-17,12.36,12.61,12.28,12.31,35827,11.6054580054504,11.840196233716,11.5303417724054,11.5585103597973,38156.3329764351,0.0,1.0
2024-01-18,12.38,12.59,12.34,12.45,28159,11.6242370637117,11.8214171754548,11.5866789471892,11.689963767626,29989.7892729905,0.0,1.0
2024-01-19,12.4,12.48,12.31,12.46,23328,11.6430161219729,11.7181323550179,11.5585103597973,11.6993532967567,24844.6963372394,0.0,1.0
2024-01-22,13.03,13.13,12.4,12.4,82208,12.2345564572022,12.3284517485084,11.6430161219729,11.6430161219729,87552.8462144965,0.0,1.0
2024-01-23,12.9,13.16,12.9,13.16,32572,12.1124925785041,12.3566203359003,12.1124925785041,12.3566203359003,34689.7054653876,0.0,1.0
2024-01-24,13.07,13.35,12.8101,12.8101,27800,12.2721145737247,12.5350213893821,12.0280807116198,12.0280807116198,29607.4484814495,0.0,1.0
2024-01-25,13.1,13.26,12.6297,13.24,20583,12.3002831611165,12.4505156272065,11.8586936061033,12.4317365689453,21921.2270537295,0.0,1.0
2024-01-26,13.15,13.25,12.98,13.25,10106,12.3472308067697,12.4411260980759,12.1876088115491,12.4411260980759,10763.0530342996,0.0,1.0
2024-01-29,12.85,13.4299,12.8,13.01,81762,12.065544932851,12.6100437271358,12.0185972871978,12.2157773989409,87077.8490194343,0.0,1.0
2024-01-30,12.93,13.05,12.85,12.85,30602,12.1406611658959,12.2533355154634,12.065544932851,12.065544932851,32591.6236845081,0.0,1.0
2024-01-31,12.23,12.91,12.23,12.81,41401,11.4833941267523,12.1218821076347,11.4833941267523,12.0279868163285,44092.732898579,0.0,1.0
2024-02-01,11.94,12.32,11.73,12.3,71373,11.2110977819642,11.5678998889279,11.0139176702211,11.5491208306667,76013.3964196586,0.0,1.0
2024-02-02,11.85,12.03,11.742,11.79,41038,11.1265920197886,11.2956035441398,11.0251851051779,11.0702548450049,43706.1320425083,0.0,1.0
2024-02-05,11.83,11.89,11.68,11.75,83934,11.1078129615274,11.1641501363111,10.966970024568,11.0326967284824,89391.0640590642,0.0,1.0
2024-02-06,11.64,11.8,11.55,11.72,28862,11.0350441107651,11.1867285658958,10.949721604754,11.1108863383304,30444.2534735556,0.1125,1.0
2024-02-07,11.47,11.67,11.35,11.61,36240,10.8738793771886,11.0634849461021,10.7601160358405,11.006603275428,38226.7253094609,0.0,1.0
2024-02-08,11.4,11.51,11.36,11.4877,22597,10.8075174280689,10.9118004909713,10.7695963142862,10.8906594700374,23835.7977874692,0.0,1.0
2024-02-09,11.52,11.57,11.175,11.38,32301,10.921280769417,10.9686821616453,10.5942111630412,10.7885568711775,34071.7840568679,0.0,1.0
2024-02-12,11.74,11.8,11.5,11.5,45602,11.1298468952218,11.1867285658958,10.9023202125256,10.9023202125256,48101.9626810716,0.0,1.0
2024-02-13,10.95,11.635,10.91,11.5,51382,10.3809048980135,11.0303039715422,10.3429837842308,10.9023202125256,54198.8300179559,0.0,1.0
2024-02-14,11.19,11.19,10.92,11.04,31014,10.6084315807097,10.6084315807097,10.3524640626765,10.4662274040246,32714.2289941397,0.0,1.0
2024-02-15,11.68,11.71,11.19,11.29,38074,11.0729652245477,11.1014060598848,10.6084315807097,10.7032343651664,40161.2676443825,0.0,1.0
2024-02-16,11.56,11.73,11.51,11.59,29733,10.9592018831997,11.1203666167761,10.9118004909713,10.9876427185367,31363.0028594425,0.0,1.0
2024-02-20,11.47,11.75,11.41,11.41,30174,10.8738793771886,11.1393271736675,10.8169977065145,10.8169977065145,31828.1790697481,0.0,1.0
2024-02-21,11.22,11.51,11.1,11.45,51580,10.6368724160467,10.9118004909713,10.5231090746986,10.8549188202972,54407.6846429911,0.0,1.0
2024-02-22,11.1,11.26,10.8855,11.16,35076,10.5231090746986,10.6747935298294,10.3197571020389,10.5799907453727,36998.9132713757,0.0,1.0
2024-02-23,11.21,11.31,10.93,11.01,139575,10.6273921376011,10.7221949220578,10.3619443411222,10.4377865686876,147226.68832969,0.0,1.0
2024-02-26,11.15,11.47,11.1,11.1,25573,10.570510466927,10.8738793771886,10.5231090746986,10.5231090746986,26974.9460910277,0.0,1.0
2024-02-27,11.25,11.35,11.21,11.29,19474,10.6653132513837,10.7601160358405,10.6273921376011,10.7032343651664,20541.5907471425,0.0,1.0
2024-02-28,10.95,11.38,10.88,11.16,88038,10.3809048980135,10.7885568711775,10.3145429488938,10.5799907453727,92864.3610042584,0.0,1.0
2024-02-29,11.34,11.5,11.07,11.19,34572,10.7506357573948,10.9023202125256,10.4946682393616,10.6084315807097,36467.2833167408,0.0,1.0
2024-03-01,11.15,11.3,11.02,11.28,28537,10.570510466927,10.7127146436121,10.4472668471332,10.6937540867208,30101.4365385234,0.0,1.0
2024-03-04,11.2,11.315,11.04,11.27,16270,10.6179118591554,10.7269350612806,10.4662274040246,10.6842738082751,17161.943178392,0.0,1.0
2024-03-05,11.34,11.49,11.01,11.01,16879,10.7506357573948,10.8928399340799,10.4377865686876,10.4377865686876,17804.3293735759,0.0,1.0
2024-03-06,11.28,11.5,11.04,11.49,23050,10.6937540867208,10.9023202125256,10.4662274040246,10.8928399340799,24313.6318538375,0.0,1.0
2024-03-07,11.14,11.44,11.05,11.43,31805,10.5610301884813,10.8454385418516,10.4757076824703,10.8359582634059,33548.5926729417,0.0,1.0
2024-03-08,11.11,11.31,10.99,11.31,32065,10.5325893531443,10.7221949220578,10.4188260117962,10.7221949220578,33822.8462209676,0.0,1.0
2024-03-11,11.07,11.24,11.03,11.12,38768,10.4946682393616,10.6558329729381,10.4567471255789,10.54206963159,40893.3136533439,0.0,1.0
2024-03-12,11.02,11.11,10.93,11.0,19621,10.4472668471332,10.5325893531443,10.3619443411222,10.4283062902419,20696.649483911,0.0,1.0
2024-03-13,11.03,11.17,10.9609,11.09,30038,10.4567471255789,10.5894710238184,10.3912384015193,10.513628796253,31684.7233677039,0.0,1.0
2024-03-14,10.83,11.11,10.76,10.95,28153,10.2671415566654,10.5325893531443,10.2007796075457,10.3809048980135,29696.3851445159,0.0,1.0
2024-03-15,10.76,10.95,10.49,10.76,86312,10.2007796075457,10.3809048980135,9.94481208951249,10.2007796075457,91043.7393739015,0.0,1.0
2024-03-18,10.63,10.8,10.6,10.77,22284,10.0775359877519,10.2387007213284,10.0490951524149,10.2102598859914,23505.6387084997,0.0,1.0
2024-03-19,10.69,10.73,10.52,10.65,28052,10.134417658426,10.1723387722087,9.97325292484951,10.0964965446433,29589.8481893211,0.0,1.0
2024-03-20,11.14,11.23,10.51,10.69,70557,10.5610301884813,10.6463526944924,9.96377264640384,10.134417658426,74425.0291848687,0.0,1.0
2024-03-21,11.27,11.39,11.16,11.29,44725,10.6842738082751,10.7980371496232,10.5799907453727,10.7032343651664,47176.8843671534,0.0,1.0
2024-03-22,11.19,11.33,11.09,11.33,28043,10.6084315807097,10.7411554789491,10.513628796253,10.7411554789491,29580.3547972741,0.0,1.0
2024-03-25,11.04,11.32,11.03,11.23,21928,10.4662274040246,10.7316752005035,10.4567471255789,10.6463526944924,23130.1223119718,0.0,1.0
2024-03-26,10.9,11.25,10.85,11.01,33494,10.3335035057851,10.6653132513837,10.2861021135568,10.4377865686876,35330.1859137718,0.0,1.0
2024-03-27,11.16,11.2,10.84,10.84,44028,10.5799907453727,10.6179118591554,10.2766218351111,10.2766218351111,46441.6738941761,0.0,1.0
2024-03-28,11.5,11.63,11.1,11.1,27728,10.9023202125256,11.0255638323194,10.5231090746986,10.5231090746986,29248.0860756273,0.0,1.0
2024-04-01,11.15,11.58,11.13,11.49,20805,10.570510466927,10.978162440091,10.5515499100357,10.8928399340799,21945.5579487675,0.0,1.0
2024-04-02,10.9,11.18,10.795,11.05,31203,10.3335035057851,10.598951302264,10.2339605821056,10.4757076824703,32913.5902271279,0.0,1.0
2024-04-03,10.94,11.01,10.83,10.83,19907,10.3714246195678,10.4377865686876,10.2671415566654,10.2671415566654,20998.3283867396,0.0,1.0
2024-04-04,10.79,11.23,10.79,11.09,21628,10.2292204428827,10.6463526944924,10.2292204428827,10.513628796253,22813.6759104035,0.0,1.0
2024-04-05,10.85,10.92,10.7,10.8242,18985,10.2861021135568,10.3524640626765,10.1438979368717,10.2616429951669,20025.7831125859,0.0,1.0
2024-04-08,10.875,11.065,10.8,10.99,37005,10.309802809671,10.4899281001388,10.2387007213284,10.4188260117962,39033.6636334601,0.0,1.0
2024-04-09,10.95,11.075,10.81,10.96,16477,10.3809048980135,10.4994083785844,10.2481809997741,10.3903851764592,17380.2911954743,0.0,1.0
2024-04-10,10.72,10.83,10.53,10.79,49631,10.162858493763,10.2671415566654,9.98273320329519,10.2292204428827,52351.8378541351,0.0,1.0
2024-04-11,10.63,10.785,10.55,10.72,30918,10.0775359877519,10.2244803036599,10.0016937601865,10.162858493763,32612.9661456379,0.0,1.0
2024-04-12,10.57,10.75,10.5,10.5,17765,10.0206543170779,10.1912993291,9.95429236795817,9.95429236795817,18738.9010795412,0.0,1.0
2024-04-15,10.58,10.695,10.4,10.55,32977,10.0301345955236,10.1391577976488,9.85948958350142,10.0016937601865,34784.8432817353,0.0,1.0
2024-04-16,10.59,10.76,10.4,10.6,36418,10.0396148739692,10.2007796075457,9.85948958350142,10.0490951524149,38414.483507725,0.0,1.0
2024-04-17,10.53,10.65,10.48,10.585,15840,9.98273320329519,10.0964965446433,9.93533181106682,10.0348747347464,16708.3700028107,0.0,1.0
2024-04-18,10.45,10.67,10.33,10.52,39146,9.90689097572979,10.1154571015346,9.7931276343817,9.97325292484951,41292.03611932,0.0,1.0
2024-04-19,10.63,10.68,10.33,10.42,35912,10.0775359877519,10.1249373799803,9.7931276343817,9.87845014039277,37880.7439104129,0.0,1.0
2024-04-22,10.7,10.9288,10.52,10.69,17648,10.1438979368717,10.3608067077087,9.97325292484951,10.134417658426,18615.4869829294,0.0,1.0
2024-04-23,10.8,10.96,10.73,10.89,13240,10.2387007213284,10.3903851764592,10.1723387722087,10.3240232273395,13965.8345225514,0.0,1.0
2024-04-24,10.76,10.96,10.6,10.65,43662,10.2007796075457,10.3903851764592,10.0490951524149,10.0964965446433,46055.6092842628,0.0,1.0
2024-04-25,10.85,10.92,10.68,10.83,28919,10.2861021135568,10.3524640626765,10.1249373799803,10.2671415566654,30504.3782898537,0.0,1.0
2024-04-26,10.8,10.9764,10.74,10.97,19703,10.2387007213284,10.4059328331101,10.1818190506544,10.3998654549049,20783.144833673,0.0,1.0
2024-04-29,11.07,11.32,10.7443,10.78,27081,10.4946682393616,10.7316752005035,10.185895570386,10.219740164437,28565.6166695781,0.0,1.0
2024-04-30,10.87,11.15,10.675,10.93,43719,10.3050626704481,10.570510466927,10.1201972407575,10.3619443411222,46115.7341005608,0.0,1.0
2024-05-01,10.98,11.11,10.88,10.88,25897,10.4093457333505,10.5325893531443,10.3145429488938,10.3145429488938,27316.7082047217,0.0,1.0
2024-05-02,11.2,11.405,10.97,10.97,30783,10.6179118591554,10.8122575672917,10.3998654549049,10.3998654549049,32470.5652649319,0.0,1.0
2024-05-03,11.3,11.7,11.2,11.31,37235,10.7127146436121,11.0919257814391,10.6179118591554,10.7221949220578,39276.2725413295,0.0,1.0
2024-05-06,11.38,11.52,11.2087,11.25,26975,10.7885568711775,10.921280769417,10.6261597014031,10.6653132513837,28453.8056076907,0.0,1.0
2024-05-07,11.25,11.53,11.25,11.3097,19471,10.7719663838976,11.0400686583413,10.7719663838976,10.8291296188415,20335.0755278482,0.1125,1.0
2024-05-08,11.29,11.34,11.25,11.26,13818,10.8102667088181,10.8581421149688,10.7719663838976,10.7815414651277,14431.2091645939,0.0,1.0
2024-05-09,11.3,11.44,11.21,11.3,33118,10.8198417900482,10.9538929272701,10.7336660589771,10.8198417900482,34587.6961291809,0.0,1.0
2024-05-10,11.4,11.48,11.245,11.39,20280,10.9155926023496,10.9921932521906,10.7671788432825,10.9060175211194,21179.9769762601,0.0,1.0
2024-05-13,11.44,11.6,11.35,11.47,18074,10.9538929272701,11.1070942269522,10.8677171961989,10.9826181709605,18876.0800724323,0.0,1.0
2024-05-14,11.61,11.68,11.43,11.59,24952,11.1166693081823,11.1836948767932,10.9443178460399,11.097519145722,26059.3089502784,0.0,1.0
2024-05-15,11.93,11.98,11.51,11.71,35538,11.4230719075465,11.4709473136972,11.020918495881,11.2124201204836,37115.0898314762,0.0,1.0
2024-05-16,11.9,12.0,11.8,12.0,43947,11.3943466638561,11.4900974761574,11.2985958515548,11.4900974761574,45897.2607581711,0.0,1.0
2024-05-17,11.91,12.01,11.82,12.01,26445,11.4039217450862,11.4996725573876,11.3177460140151,11.4996725573876,27618.5646517359,0.0,1.0
2024-05-20,11.91,12.18,11.83,11.94,22137,11.4039217450862,11.6624489382998,11.3273210952452,11.4326469887766,23119.386110625,0.0,1.0
2024-05-21,11.88,12.06,11.79,11.95,23654,11.3751965013959,11.5475479635382,11.2890207703247,11.4422220700068,24703.7068735926,0.0,1.0
2024-05-22,12.1,12.225,11.88,11.9,37136,11.5858482884587,11.7055368038354,11.3751965013959,11.3943466638561,38784.0051770415,0.0,1.0
2024-05-23,11.89,12.17,11.7604,12.12,34597,11.384771582626,11.6528738570697,11.2606785298835,11.604998450919,36132.3305447571,0.0,1.0
2024-05-24,11.85,12.0,11.81,12.0,31841,11.3464712577055,11.4900974761574,11.3081709327849,11.4900974761574,33254.0259813165,0.0,1.0
2024-05-28,11.86,12.06,11.8,11.92,35185,11.3560463389356,11.5475479635382,11.2985958515548,11.4134968263164,36746.4245517611,0.0,1.0
2024-05-29,11.8,11.93,11.59,11.73,50800,11.2985958515548,11.4230719075465,11.097519145722,11.2315702829439,53054.3801969438,0.0,1.0
2024-05-30,11.98,12.15,11.783,11.97,26709,11.4709473136972,11.6337236946094,11.2823182134636,11.461372232467,27894.2803283497,0.0,1.0
2024-05-31,12.08,12.17,12.02,12.17,13855,11.5666981259985,11.6528738570697,11.5092476386177,11.6528738570697,14469.8511344223,0.0,1.0
2024-06-03,11.94,12.23,11.875,12.23,14439,11.4326469887766,11.7103243444504,11.3704089607808,11.7103243444504,15079.7676311747,0.0,1.0
2024-06-04,11.87,12.12,11.77,11.93,32627,11.3656214201657,11.604998450919,11.2698706078644,11.4230719075465,34074.9067457812,0.0,1.0
2024-06-05,11.88,12.05,11.8,11.9,19941,11.3751965013959,11.5379728823081,11.2985958515548,11.3943466638561,20825.9329824262,0.0,1.0
2024-06-06,11.96,12.0,11.74,11.81,34619,11.4517971512369,11.4900974761574,11.241145364174,11.3081709327849,36155.3068511417,0.0,1.0
2024-06-07,11.75,11.97,11.75,11.92,27404,11.2507204454041,11.461372232467,11.2507204454041,11.4134968263164,28620.1227345877,0.0,1.0
2024-06-10,11.6,11.8,11.51,11.66,21780,11.1070942269522,11.2985958515548,11.020918495881,11.164544714333,22746.5433206581,0.0,1.0
2024-06-11,11.51,11.64,11.3056,11.62,30113,11.020918495881,11.1453945518727,10.8252038355371,11.1262443894124,31449.3415525702,0.0,1.0
2024-06-12,11.84,12.44,11.83,11.83,34952,11.3368961764753,11.9114010502832,11.3273210952452,11.3273210952452,36503.0845795981,0.0,1.0
2024-06-13,11.81,11.83,11.7,11.765,11745,11.3081709327849,11.3273210952452,11.2028450392535,11.2650830672493,12266.214476636,0.0,1.0
2024-06-14,11.75,12.0,11.62,11.7,27511,11.2507204454041,11.4900974761574,11.1262443894124,11.2028450392535,28731.8711338214,0.0,1.0
2024-06-17,11.47,11.88,11.26,11.74,95971,10.9826181709605,11.3751965013959,10.7815414651277,11.241145364174,100229.959092143,0.0,1.0
2024-06-18,11.51,11.73,11.4493,11.6,37015,11.020918495881,11.2315702829439,10.9627977528141,11.1070942269522,38657.6354919266,0.0,1.0
2024-06-20,11.47,11.69,11.39,11.39,23514,10.9826181709605,11.1932699580234,10.9060175211194,10.9060175211194,24557.4940147821,0.0,1.0
2024-06-21,11.37,11.52,11.3,11.52,54948,10.8868673586592,11.0304935771111,10.8198417900482,11.0304935771111,57386.4583279853,0.0,1.0
2024-06-24,11.9,11.98,11.48,11.48,22245,11.3943466638561,11.4709473136972,10.9921932521906,10.9921932521906,23232.1788874216,0.0,1.0
2024-06-25,11.81,11.94,11.77,11.89,16968,11.3081709327849,11.4326469887766,11.2698706078644,11.384771582626,17720.9984878296,0.0,1.0
2024-06-26,11.8,11.93,11.71,11.76,29407,11.2985958515548,11.4230719075465,11.2124201204836,11.2602955266343,30712.0109931403,0.0,1.0
2024-06-27,12.14,12.15,11.83,11.87,26325,11.6241486133793,11.6337236946094,11.3273210952452,11.3656214201657,27493.2393441839,0.0,1.0
2024-06-28,12.25,12.5,12.21,12.26,203178,11.7294745069107,11.968851537664,11.6911741819902,11.7390495881408,212194.544481391,0.0,1.0
2024-07-01,12.15,12.46,12.06,12.31,33587,11.6337236946094,11.9305512127435,11.5475479635382,11.7869249942915,35077.5092061959,0.0,1.0
2024-07-02,12.24,12.4,12.21,12.27,18939,11.7198994256806,11.8731007253627,11.6911741819902,11.748624669371,19779.4666643684,0.0,1.0
2024-07-03,12.2,12.32,12.16,12.28,11256,11.68159910076,11.7965000755216,11.6432987758395,11.7581997506011,11755.5138483622,0.0,1.0
2024-07-05,12.01,12.25,11.93,12.2,57553,11.4996725573876,11.7294745069107,11.4230719075465,11.68159910076,60107.0618794231,0.0,1.0
2024-07-08,12.13,12.27,12.11,12.16,27254,11.6145735321491,11.748624669371,11.5954233696889,11.6432987758395,28463.4661001478,0.0,1.0
2024-07-09,12.15,12.2799,12.0,12.15,24012,11.6337236946094,11.7581039997888,11.4900974761574,11.6337236946094,25077.5940411223,0.0,1.0
2024-07-10,12.48,12.48,12.13,12.18,30597,11.9497013752037,11.9497013752037,11.6145735321491,11.6624489382998,31954.8202930294,0.0,1.0
2024-07-11,13.26,13.3,12.65,12.65,58514,12.696557711154,12.7348580360745,12.112477756116,12.112477756116,61110.7087174007,0.0,1.0
2024-07-12,13.28,13.33,12.7169,13.3,48381,12.7157078736142,12.7635832797649,12.1765350495455,12.7348580360745,50528.0308722114,0.0,1.0
2024-07-15,13.35,13.5,13.19,13.43,79835,12.7827334422251,12.9263596606771,12.629532142543,12.8593340920662,83377.8827366736,0.0,1.0
2024-07-16,13.65,13.705,13.45,13.45,111951,13.0699858791291,13.1226488258948,12.8784842545264,12.8784842545264,116919.112547796,0.0,1.0
2024-07-17,13.7,13.78,13.55,13.62,86050,13.1178612852797,13.1944619351208,12.9742350668278,13.0412606354387,89868.6892902957,0.0,1.0
2024-07-18,13.65,13.88,13.55,13.59,62097,13.0699858791291,13.2902127474221,12.9742350668278,13.0125353917483,64852.713525386,0.0,1.0
2024-07-19,13.55,13.96,13.55,13.65,34192,12.9742350668278,13.3668133972631,12.9742350668278,13.0699858791291,35709.3576317696,0.0,1.0
2024-07-22,13.7,13.75,13.48,13.59,80122,13.1178612852797,13.1657366914304,12.9072094982168,13.0125353917483,83677.619097235,0.0,1.0
2024-07-23,13.8,13.87,13.52,13.68,172049,13.213612097581,13.280637666192,12.9455098231374,13.0987111228195,179684.115324882,0.0,1.0
2024-07-24,14.0,14.08,13.78,13.78,154467,13.4051137221837,13.4817143720247,13.1944619351208,13.1944619351208,161321.869013411,0.0,1.0
2024-07-25,14.16,14.38,14.01,14.26,234444,13.5583150218658,13.7689668089286,13.4146888034138,13.6540658341671,244848.053364021,0.0,1.0
2024-07-26,15.45,15.56,14.345,14.35,159645,14.7935005005527,14.8988263940841,13.7354540246232,13.7402415652383,166729.656034273,0.0,1.0
2024-07-29,15.26,15.56,15.17,15.56,63957,14.6115739571802,14.8988263940841,14.525398226109,14.8988263940841,66795.2557924396,0.0,1.0
2024-07-30,15.6,15.8,15.2,15.37,94646,14.9371267190047,15.1286283436073,14.5541234697994,14.7168998507116,98846.1588212583,0.0,1.0
2024-07-31,15.53,15.76,15.48,15.7,124059,14.8701011503937,15.0903280186868,14.8222257442431,15.032877531306,129564.436079777,0.0,1.0
2024-08-01,14.55,15.74,14.355,15.59,103765,13.9317431898409,15.0711778562265,13.7450291058533,14.9275516377745,108369.837817635,0.0,1.0
2024-08-02,13.96,14.26,13.79,14.1,51856,13.3668133972631,13.6540658341671,13.2040370163509,13.500864534485,54157.2429034001,0.0,1.0
2024-08-05,13.32,13.63,13.22,13.41,64796,12.7540081985347,13.0508357166688,12.6582573862334,12.8401839296059,67671.4885677397,0.0,1.0
2024-08-06,13.3,13.51,13.12,13.29,42745,12.7348580360745,12.9359347419072,12.5625065739321,12.7252829548443,44641.9189275267,0.0,1.0
2024-08-07,13.09,13.56,13.017,13.35,34898,12.6415009940807,13.0953975156405,12.5710021726469,12.8925926868585,36136.1218271391,0.1125,1.0
2024-08-08,13.25,13.485,13.15,13.485,31667,12.796018958867,13.0229672196469,12.6994452308756,13.0229672196469,32790.4914293087,0.0,1.0
2024-08-09,13.14,13.43,13.07,13.28,28177,12.6897878580764,12.9698516692516,12.6221862484824,12.8249910772645,29176.6721509341,0.0,1.0
2024-08-12,13.12,13.27,13.0,13.14,37997,12.6704731124781,12.8153337044653,12.5545846388884,12.6897878580764,39345.0690889394,0.0,1.0
2024-08-13,13.49,13.53,13.02,13.22,35896,13.0277959060465,13.0664253972431,12.5738993844867,12.7670468404696,37169.5291737917,0.0,1.0
2024-08-14,13.7,13.72,13.43,13.51,65551,13.2306007348285,13.2499154804268,12.9698516692516,13.0471106516448,67876.6382569431,0.0,1.0
2024-08-15,13.99,14.3,13.885,13.91,55394,13.5106645460037,13.8100431027772,13.4092621316127,13.4334055636106,57359.2851307396,0.0,1.0
2024-08-16,14.34,14.525,13.99,13.99,54764,13.8486725939738,14.027333990758,13.5106645460037,13.5106645460037,56706.9337996861,0.0,1.0
2024-08-19,14.44,14.65,14.27,14.4,51218,13.9452463219653,14.1480511507473,13.7810709843798,13.9066168307687,53035.1277363289,0.0,1.0
2024-08-20,14.15,14.47,14.14,14.47,44659,13.6651825107901,13.9742184403627,13.6555251379909,13.9742184403627,46243.4255452519,0.0,1.0
2024-08-21,14.08,14.3899,14.05,14.2,42428,13.5975809011961,13.8968628842416,13.5686087827986,13.7134693747858,43933.2734506806,0.0,1.0
2024-08-22,14.18,14.36,14.06,14.3,32125,13.6941546291875,13.8679873395721,13.5782661555978,13.8100431027772,33264.7404922014,0.0,1.0
2024-08-23,14.9,15.16,14.29,14.46,41423,14.3894854707259,14.6405771635037,13.8003857299781,13.9645610675636,42892.6177559054,0.0,1.0
2024-08-26,14.87,15.31,14.825,15.12,40666,14.3605133523285,14.7854377554909,14.3170551747323,14.6019476723071,42108.7606803381,0.0,1.0
2024-08-27,14.85,14.99,14.5901,14.82,38473,14.3411986067302,14.4764018259182,14.0902034876804,14.3122264883328,39837.9567612907,0.0,1.0
2024-08-28,14.83,14.97,14.79,14.85,28529,14.3218838611319,14.4570870803199,14.2832543699353,14.3411986067302,29541.1605136814,0.0,1.0
2024-08-29,14.94,15.15,14.79,14.98,22925,14.4281149619225,14.6309197907046,14.2832543699353,14.4667444531191,23738.3401022169,0.0,1.0
2024-08-30,15.01,15.565,14.92,15.565,20545,14.4957165715165,15.0317007618691,14.4088002163242,15.0317007618691,21273.90174046,0.0,1.0
2024-09-03,14.94,15.16,14.86,14.9,28615,14.4281149619225,14.6405771635037,14.3508559795294,14.3894854707259,29630.2116477616,0.0,1.0
2024-09-04,14.88,15.3768,14.7194,14.95,34163,14.3701707251276,14.8499490057892,14.2150733179734,14.4377723347217,35375.0452742437,0.0,1.0
2024-09-05,14.83,15.16,14.73,14.99,25208,14.3218838611319,14.6405771635037,14.2253101331405,14.4764018259182,26102.3370685576,0.0,1.0
2024-09-06,14.73,15.04,14.62,14.895,39148,14.2253101331405,14.524688689914,14.1190790323499,14.3846567843264,40536.9046159905,0.0,1.0
2024-09-09,14.81,15.025,14.78,14.78,40516,14.3025691155336,14.5102026307152,14.2735969971362,14.2735969971362,41953.4389348493,0.0,1.0
2024-09-10,14.98,15.19,14.7,14.81,45713,14.4667444531191,14.6695492819011,14.196338014743,14.3025691155336,47334.8196768872,0.0,1.0
2024-09-11,14.92,14.99,14.69,14.865,33257,14.4088002163242,14.4764018259182,14.1866806419439,14.3556846659289,34436.9019314908,0.0,1.0
2024-09-12,14.97,15.09,14.86,15.04,28132,14.4570870803199,14.5729755539097,14.3508559795294,14.524688689914,29130.0756272875,0.0,1.0
2024-09-13,15.37,15.47,14.96,15.18,47165,14.8433819922857,14.9399557202772,14.4474297075208,14.659891909102,48838.3341732197,0.0,1.0
2024-09-16,15.51,15.758,15.315,15.43,26791,14.9785852114738,15.2180880568926,14.7902664418904,14.9013262290806,27741.4992226168,0.0,1.0
2024-09-17,15.5,15.8,15.475,15.69,39870,14.9689278386746,15.258649022649,14.9447844066768,15.1524179218584,41284.5199509438,0.0,1.0
2024-09-18,15.5,15.885,15.35,15.46,57545,14.9689278386746,15.3407366914417,14.8240672466875,14.930298347478,59586.59896105,0.0,1.0
2024-09-19,15.845,15.96,15.47,15.84,36877,15.3021072002451,15.4131669874353,14.9399557202772,15.2972785138456,38185.3333892891,0.0,1.0
2024-09-20,15.53,15.85,15.38,15.7,130920,14.9978999570721,15.3069358866447,14.8530393650849,15.1620752946575,135564.819462692,0.0,1.0
2024-09-23,15.38,15.6,15.37,15.57,30026,14.8530393650849,15.0655015666661,14.8433819922857,15.0365294482686,31091.2715336603,0.0,1.0
2024-09-24,15.29,15.59,15.29,15.45,26796,14.7661230098926,15.0558441938669,14.7661230098926,14.9206409746789,27746.6766141331,0.0,1.0
2024-09-25,15.16,15.3,15.07,15.25,25546,14.6405771635037,14.7757803826917,14.5536608083114,14.727493518696,26452.3287350592,0.0,1.0
2024-09-26,15.16,15.42,15.08,15.32,37476,14.6405771635037,14.8916688562815,14.5633181811105,14.79509512829,38805.5848929413,0.0,1.0
2024-09-27,15.235,15.41,15.15,15.33,19229,14.7130074594973,14.8820114834823,14.6309197907046,14.8047525010892,19911.2122933709,0.0,1.0
2024-09-30,15.52,15.65,15.22,15.22,26937,14.9882425842729,15.1137884306618,14.6985214002986,14.6985214002986,27892.6790548927,0.0,1.0
2024-10-01,15.16,15.47,15.04,15.39,38156,14.6405771635037,14.9399557202772,14.524688689914,14.862696737884,39509.7101391575,0.0,1.0
2024-10-02,14.94,15.29,14.91,15.25,25180,14.4281149619225,14.7661230098926,14.3991428435251,14.727493518696,26073.3436760663,0.0,1.0
2024-10-03,14.83,15.0,14.66,14.96,20873,14.3218838611319,14.4860591987174,14.1577085235465,14.4474297075208,21613.538623929,0.0,1.0
2024-10-04,15.01,15.26,14.97,15.03,21125,14.4957165715165,14.7371508914951,14.4570870803199,14.5150313171148,21874.4791563503,0.0,1.0
2024-10-07,15.0,15.19,14.87,14.96,15328,14.4860591987174,14.6695492819011,14.3605133523285,14.4474297075208,15871.8114323568,0.0,1.0
2024-10-08,14.95,15.3512,14.88,15.09,21817,14.4377723347217,14.8252261314234,14.3701707251276,14.5729755539097,22591.0301422056,0.0,1.0
2024-10-09,15.01,15.25,14.91,15.01,15785,14.4957165715165,14.727493518696,14.3991428435251,14.4957165715165,16345.0250169463,0.0,1.0
2024-10-10,14.99,15.03,14.88,14.9,19616,14.4764018259182,14.5150313171148,14.3701707251276,14.3894854707259,20311.9423967322,0.0,1.0
2024-10-11,15.33,15.51,15.0,15.18,23445,14.8047525010892,14.9785852114738,14.4860591987174,14.659891909102,24276.7888199116,0.0,1.0
2024-10-14,15.5,15.72,15.25,15.44,18841,14.9689278386746,15.1813900402558,14.727493518696,14.9109836018798,19509.4467117064,0.0,1.0
2024-10-15,15.6,15.85,15.56,15.625,34793,15.0655015666661,15.3069358866447,15.0268720754695,15.0896449986639,36027.3966052968,0.0,1.0
2024-10-16,15.79,15.9,15.75,15.78,25705,15.2489916498498,15.3552227506404,15.2103621586533,15.2393342770507,26616.9697852774,0.0,1.0
2024-10-17,15.845,15.89,15.75,15.89,19200,15.3021072002451,15.3455653778413,15.2103621586533,15.3455653778413,19881.1834225764,0.0,1.0
2024-10-18,15.67,15.92,15.58,15.92,60901,15.1331031762601,15.3745374962387,15.0461868210678,15.3745374962387,63061.6641467877,0.0,1.0
2024-10-21,15.19,15.8,15.19,15.63,22598,14.6695492819011,15.258649022649,14.6695492819011,15.0944736850635,23399.7386970511,0.0,1.0
2024-10-22,15.23,15.31,15.07,15.225,17198,14.7081787730977,14.7854377554909,14.5536608083114,14.7033500866981,17808.1558594515,0.0,1.0
2024-10-23,15.4,15.42,15.05,15.28,14509,14.8723541106832,14.8916688562815,14.5343460627131,14.7564656370934,15023.7547019875,0.0,1.0
2024-10-24,15.12,16.06,15.015,16.06,34914,14.6019476723071,15.5097407154267,14.5005452579161,15.5097407154267,36152.6894799913,0.0,1.0
2024-10-25,14.85,15.24,14.85,15.24,16532,14.3411986067302,14.7178361458969,14.3411986067302,14.7178361458969,17118.5273094809,0.0,1.0
2024-10-28,14.91,15.06,14.895,14.93,23079,14.3991428435251,14.5440034355123,14.3846567843264,14.4184575891234,23897.8037609187,0.0,1.0
2024-10-29,15.09,15.09,14.81,14.81,22126,14.5729755539097,14.5729755539097,14.3025691155336,14.3025691155336,22910.9929379127,0.0,1.0
2024-10-30,15.44,15.5115,15.04,15.09,22114,14.9109836018798,14.9800338173936,14.524688689914,14.5729755539097,22898.5671982736,0.0,1.0
2024-10-31,15.21,15.48,15.2,15.37,25160,14.6888640274994,14.9496130930763,14.6792066547003,14.8433819922857,26052.6341100012,0.0,1.0
2024-11-01,15.03,15.395,15.0,15.37,27744,14.5150313171148,14.8675254242836,14.4860591987174,14.8433819922857,28728.3100456229,0.0,1.0
2024-11-04,15.13,15.41,15.08,15.19,31718,14.6116050451063,14.8820114834823,14.5633181811105,14.6695492819011,32843.3008227748,0.0,1.0
2024-11-05,15.61,15.65,15.325,15.35,50824,15.0751589394652,15.1137884306618,14.7999238146896,14.8240672466875,52627.149284845,0.0,1.0
2024-11-06,17.5,18.03,16.02,16.2,109206,17.009047842494,17.5241790057238,15.5705683678145,15.7455185741944,112358.141249121,0.1125,1.0
2024-11-07,16.92,17.68,16.92,17.54,41354,16.4453193997142,17.1839980488739,16.4453193997142,17.047925666134,42547.6491512935,0.0,1.0
2024-11-08,17.01,17.24,16.74,17.08,32892,16.5327945029042,16.7563419888341,16.2703691933343,16.6008306942741,33841.400490505,0.0,1.0
2024-11-11,17.35,17.51,17.17,17.17,39650,16.863256003844,17.018767298404,16.6883057974641,16.6883057974641,40794.4645946895,0.0,1.0
2024-11-12,17.36,17.47,17.245,17.47,43633,16.872975459754,16.979889474764,16.7612017167891,16.979889474764,44892.4306093339,0.0,1.0
2024-11-13,17.26,17.59,17.25,17.57,29670,16.7757809006541,17.096522945684,16.7660614447441,17.077084033864,30526.4001141093,0.0,1.0
2024-11-14,17.09,17.35,17.08,17.35,36984,16.6105501501841,16.863256003844,16.6008306942741,16.863256003844,38051.5127003782,0.0,1.0
2024-11-15,16.98,17.28,16.97,17.19,51801,16.5036361351742,16.7952198124741,16.4939166792642,16.7077447092841,53296.1932022574,0.0,1.0
2024-11-18,16.94,17.25,16.94,17.12,32140,16.4647583115342,16.7660614447441,16.4647583115342,16.6397085179141,33067.6946298441,0.0,1.0
2024-11-19,16.96,17.235,16.7,16.8,57217,16.4841972233542,16.7514822608791,16.2314913696943,16.3286859287942,58868.5215816984,0.0,1.0
2024-11-20,16.97,17.06,16.85,16.96,36531,16.4939166792642,16.5813917824541,16.3772832083442,16.4841972233542,37585.437228464,0.0,1.0
2024-11-21,17.19,17.41,16.94,17.02,55006,16.7077447092841,16.921572739304,16.4647583115342,16.5425139588142,56593.7028876542,0.0,1.0
2024-11-22,17.57,17.62,16.76,17.16,48344,17.077084033864,17.125681313414,16.2898081051542,16.6785863415541,49739.4097444051,0.0,1.0
2024-11-25,17.83,18.4185,17.8001,17.95,49202,17.3297898875239,17.9017798678272,17.300728714353,17.4464233584438,50622.1752077656,0.0,1.0
2024-11-26,17.67,17.925,17.645,17.85,37748,17.1742785929639,17.4221247186688,17.1499799531889,17.3492287993439,38837.5649311561,0.0,1.0
2024-11-27,17.62,17.93,17.6,17.79,26610,17.125681313414,17.4269844466238,17.106242401594,17.2909120638839,27378.0757342921,0.0,1.0
2024-11-29,17.63,18.49,17.28,17.82,27781,17.1354007693239,17.9712739775836,16.7952198124741,17.3200704316139,28582.8756848694,0.0,1.0
2024-12-02,17.73,17.95,17.475,17.73,40634,17.2325953284239,17.4464233584438,16.984749202719,17.2325953284239,41806.8669442777,0.0,1.0
2024-12-03,17.63,17.85,17.58,17.77,36401,17.1354007693239,17.3492287993439,17.086803489774,17.2714731520639,37451.6848855307,0.0,1.0
2024-12-04,17.62,17.69,17.5,17.61,25492,17.125681313414,17.1937175047839,17.009047842494,17.115961857504,26227.8055850648,0.0,1.0
2024-12-05,17.59,17.93,17.58,17.68,33218,17.096522945684,17.4269844466238,17.086803489774,17.1839980488739,34176.8102120149,0.0,1.0
2024-12-06,17.59,17.66,17.46,17.6,28530,17.096522945684,17.1645591370539,16.970170018854,17.106242401594,29353.4949530009,0.0,1.0
2024-12-09,17.39,17.6704,17.3475,17.55,32888,16.902133827484,17.1746673712003,16.8608261398665,17.057645122044,33837.2850337995,0.0,1.0
2024-12-10,17.49,17.87,17.15,17.34,69258,16.999328386584,17.3686677111639,16.6688668856441,16.853536547934,71257.0751298613,0.0,1.0
2024-12-11,17.64,17.812,17.49,17.66,38516,17.1451202252339,17.3122948668859,16.999328386584,17.1645591370539,39627.7326186397,0.0,1.0
2024-12-12,17.4,17.69,17.4,17.64,26669,16.911853283394,17.1937175047839,16.911853283394,17.1451202252339,27438.7787207005,0.0,1.0
2024-12-13,17.37,17.52,17.15,17.32,38099,16.882694915664,17.028486754314,16.6688668856441,16.8340976361141,39198.6962570763,0.0,1.0
2024-12-16,17.31,17.5,17.2,17.4,41610,16.8243781802041,17.009047842494,16.7174641651941,16.911853283394,42811.0383804546,0.0,1.0
2024-12-17,17.17,17.41,17.11,17.25,37774,16.6883057974641,16.921572739304,16.6299890620041,16.7660614447441,38864.3153997427,0.0,1.0
2024-12-18,16.22,17.56,16.11,17.31,54718,15.7649574860144,17.067364577954,15.6580434710045,16.8243781802041,56297.3900048479,0.0,1.0
2024-12-19,16.02,16.67,15.9,16.34,38805,15.5705683678145,16.2023330019643,15.4539348968945,15.8815909569344,39925.0743656223,0.0,1.0
2024-12-20,16.14,16.4776,15.79,15.79,119124,15.6872018387345,16.0153306702559,15.3470208818846,15.3470208818846,122562.416150763,0.0,1.0
2024-12-23,16.1,16.41,15.98,15.99,30386,15.6483240150945,15.9496271483044,15.5316905441745,15.5414100000845,31263.0668644195,0.0,1.0
2024-12-24,16.27,16.29,16.045,16.09,14467,15.8135547655644,15.8329936773844,15.5948670075895,15.6386045591845,14884.5780401355,0.0,1.0
2024-12-26,16.56,16.59,16.13,16.13,51735,16.0954189869543,16.1245773546843,15.6774823828245,15.6774823828245,53228.2881666144,0.0,1.0
2024-12-27,16.25,16.6,16.09,16.4,29640,15.7941158537444,16.1342968105943,15.6386045591845,15.9399076923944,30495.5341888171,0.0,1.0
2024-12-30,16.27,16.38,16.1,16.23,19041,15.8135547655644,15.9204687805744,15.6483240150945,15.7746769419244,19590.6027830386,0.0,1.0
2024-12-31,16.14,16.45,16.08,16.39,31227,15.6872018387345,15.9885049719444,15.6288851032745,15.9301882364844,32128.3416367809,0.0,1.0
2025-01-02,15.82,16.41,15.78,16.29,41949,15.3761792496146,15.9496271483044,15.3373014259746,15.8329936773844,43159.8233362579,0.0,1.0
2025-01-03,15.75,15.92,15.69,15.85,33314,15.3081430582446,15.4733738087145,15.2498263227846,15.4053376173446,34275.5811729504,0.0,1.0
2025-01-06,15.74,16.0,15.62,15.72,39281,15.2984236023346,15.5511294559945,15.1817901314146,15.2789846905146,40414.8137135938,0.0,1.0
2025-01-07,15.45,15.85,15.27,15.85,40734,15.0165593809447,15.4053376173446,14.8416091745648,15.4053376173446,41909.7533619188,0.0,1.0
2025-01-08,15.36,15.457,15.26,15.28,33212,14.9290842777547,15.0233630000817,14.8318897186548,14.8513286304748,34170.6370269566,0.0,1.0
2025-01-10,14.67,15.19,14.61,15.08,33610,14.258441819965,14.7638535272848,14.200125084505,14.6569395122748,34580.1249691679,0.0,1.0
2025-01-13,14.8,15.02,14.61,14.61,29340,14.3847947467949,14.5986227768148,14.200125084505,14.200125084505,30186.8749358938,0.0,1.0
2025-01-14,15.18,15.18,14.81,14.87,46962,14.7541340713748,14.7541340713748,14.3945142027049,14.4528309381649,48317.5194526054,0.0,1.0
2025-01-15,15.62,15.7799,15.41,15.65,49947,15.1817901314146,15.3372042314155,14.9776815573047,15.2109484991446,51388.6790191919,0.0,1.0
2025-01-16,15.62,15.7598,15.44,15.61,68098,15.1817901314146,15.3176681250364,15.0068399250347,15.1720706755046,70063.5926852249,0.0,1.0
2025-01-17,15.84,16.18,15.735,15.76,102355,15.3956181614346,15.7260796623744,15.2935638743796,15.3178625141546,105309.39277653,0.0,1.0
2025-01-21,16.02,16.17,15.91,15.91,59044,15.5705683678145,15.7163602064645,15.4636543528045,15.4636543528045,60748.2564320011,0.0,1.0
2025-01-22,15.7,16.017,15.56,15.89,49167,15.2595457786946,15.5676525310415,15.1234733959547,15.4442154409845,50586.1649615914,0.0,1.0
2025-01-23,16.96,17.31,15.55,16.05,105808,16.4841972233542,16.8243781802041,15.1137539400447,15.5997267355445,108862.060777677,0.0,1.0
2025-01-24,16.87,17.41,16.76,16.97,84694,16.3967221201642,16.921572739304,16.2898081051542,16.4939166792642,87138.622556939,0.0,1.0
2025-01-27,17.08,17.29,16.77,16.77,87362,16.6008306942741,16.8049392683841,16.2995275610642,16.2995275610642,89883.6321796032,0.0,1.0
2025-01-28,17.11,17.275,16.89,16.98,193574,16.6299890620041,16.7903600845191,16.4161610319842,16.5036361351742,199161.35408455,0.0,1.0
2025-01-29,17.07,17.24,16.89,17.06,40476,16.5911112383641,16.7563419888341,16.4161610319842,16.5813917824541,41644.3064044049,0.0,1.0
2025-01-30,16.91,17.15,16.81,17.14,37184,16.4355999438042,16.6688668856441,16.3384053847042,16.6591474297341,38257.2855356603,0.0,1.0
2025-01-31,16.85,17.02,16.71,16.86,60815,16.3772832083442,16.5425139588142,16.2412108256043,16.3870026642542,62570.3748884247,0.0,1.0
2025-02-03,16.68,16.98,16.49,16.49,82451,16.2120524578743,16.5036361351742,16.0273827955843,16.0273827955843,84830.8802092493,0.0,1.0
2025-02-04,16.75,16.8,16.56,16.56,64683,16.2800886492442,16.3286859287942,16.0954189869543,16.0954189869543,66550.021522782,0.0,1.0
2025-02-05,16.76,16.77,16.65,16.76,77018,16.4015818481192,16.4113679948066,16.2939342345576,16.4015818481192,78701.047981419,0.115,1.0
2025-02-06,17.03,17.03,16.83,16.88,81819,16.6658078086796,16.6658078086796,16.4700848749312,16.5190156083683,83606.9625904557,0.0,1.0
2025-02-07,17.04,17.1,16.745,16.91,67779,16.675593955367,16.7343108354916,16.3869026280881,16.5483740484305,69260.1512780467,0.0,1.0
2025-02-10,16.91,17.07,16.895,17.04,55557,16.5483740484305,16.7049523954293,16.5336948283994,16.675593955367,56771.0680971163,0.0,1.0
2025-02-11,17.66,17.68,16.82,16.82,108203,17.2823350499872,17.301907343362,16.4602987282437,16.4602987282437,110567.52310802,0.0,1.0
2025-02-12,17.31,17.61,17.3,17.44,41531,16.9398199159274,17.2334043165501,16.93003376924,17.0670398228639,42438.5627219132,0.0,1.0
2025-02-13,17.42,17.45,17.05,17.43,97031,17.0474675294891,17.0768259695513,16.6853801020544,17.0572536761765,99151.3852175471,0.0,1.0
2025-02-14,17.51,17.68,17.44,17.55,55247,17.1355428496759,17.301907343362,17.0670398228639,17.1746874364255,56454.2937732665,0.0,1.0
2025-02-18,17.53,17.59,17.4,17.55,69699,17.1551151430507,17.2138320231752,17.0278952361142,17.1746874364255,71222.1083805983,0.0,1.0
2025-02-19,17.58,17.58,17.2754,17.4,71723,17.2040458764878,17.2040458764878,16.9059598483889,17.0278952361142,73290.3381595382,0.0,1.0
2025-02-20,17.28,17.65,17.1701,17.49,45740,16.9104614758651,17.2725489032998,16.8029117237704,17.115970556301,46739.5405576633,0.0,1.0
2025-02-21,16.9,17.49,16.85,17.49,52099,16.5385879017431,17.115970556301,16.489657168306,17.115970556301,53237.501607208,0.0,1.0
2025-02-24,16.72,17.04,16.71,17.04,58248,16.3624372613695,16.675593955367,16.3526511146821,16.675593955367,59520.8735986613,0.0,1.0
2025-02-25,16.77,16.855,16.675,16.81,81049,16.4113679948066,16.4945502416497,16.3183996012761,16.4505125815563,82820.13604412,0.0,1.0
2025-02-26,16.83,16.995,16.629,16.76,67190,16.4700848749312,16.6315562952736,16.273383326514,16.4015818481192,68658.2800627324,0.0,1.0
2025-02-27,16.83,16.91,16.7,16.8,31121,16.4700848749312,16.5483740484305,16.3428649679947,16.4407264348689,31801.0765565158,0.0,1.0
2025-02-28,16.87,16.97,16.78,16.97,76482,16.5092294616808,16.6070909285551,16.421154141494,16.6070909285551,78153.3349569569,0.0,1.0
2025-03-03,16.8,16.99,16.7,16.86,92264,16.4407264348689,16.6266632219299,16.3428649679947,16.4994433149934,94280.2135988683,0.0,1.0
2025-03-04,16.51,16.75,16.325,16.6,123974,16.1569281809337,16.3917957014318,15.9758844672163,16.2450035011205,126683.161370698,0.0,1.0
2025-03-05,16.45,16.65,16.21,16.55,63035,16.0982113008091,16.2939342345576,15.863343780311,16.1960727676833,64412.482270492,0.0,1.0
2025-03-06,16.26,16.415,16.17,16.36,103821,15.9122745137481,16.0639597874031,15.8241991935613,16.0101359806223,106089.764762509,0.0,1.0
2025-03-07,16.33,16.3951,15.93,16.17,124125,15.9807775405601,16.0444853554952,15.5893316730632,15.8241991935613,126837.461121992,0.0,1.0
2025-03-10,15.9,16.26,15.71,16.12,88396,15.5599732330009,15.9122745137481,15.3740364459399,15.7752684601242,90327.6875193529,0.0,1.0
2025-03-11,15.67,16.02,15.601,15.98,75450,15.3348918591902,15.67740699325,15.267367447047,15.6382624065003,77098.7830143352,0.0,1.0
2025-03-12,15.95,16.035,15.55,15.83,79294,15.608903966438,15.6920862132811,15.2174580989411,15.491470206189,81026.7846300689,0.0,1.0
2025-03-13,15.85,16.09,15.8,15.98,106427,15.5110424995638,15.7459100200619,15.4621117661267,15.6382624065003,108752.71278816,0.0,1.0
2025-03-14,15.99,16.52,15.93,15.98,102388,15.6480485531877,16.1667143276211,15.5893316730632,15.6382624065003,104625.449904198,0.0,1.0
2025-03-17,16.06,16.235,15.94,16.0,85224,15.7165515799997,15.8878091470296,15.5991178197506,15.6578346998751,87086.370889512,0.0,1.0
2025-03-18,16.27,16.3,15.98,16.02,115905,15.9220606604355,15.9514191004978,15.6382624065003,15.67740699325,118437.832276694,0.0,1.0
2025-03-19,16.41,16.435,16.2,16.28,75787,16.0590667140594,16.083532080778,15.8535576336236,15.931846807123,77443.1473599394,0.0,1.0
2025-03-20,16.36,16.59,16.26,16.28,81151,16.0101359806223,16.235217354433,15.9122745137481,15.931846807123,82924.3650151931,0.0,1.0
2025-03-21,16.29,16.39,16.11,16.23,123859,15.9416329538104,16.0394944206846,15.7654823134368,15.8829160736858,126565.648315076,0.0,1.0
2025-03-24,16.79,16.88,16.4505,16.51,69464,16.4309402881815,16.5190156083683,16.0987006081435,16.1569281809337,70981.9730060671,0.0,1.0
2025-03-25,16.5,16.82,16.49,16.75,38706,16.1471420342462,16.4602987282437,16.1373558875588,16.3917957014318,39551.8289642526,0.0,1.0
2025-03-26,16.43,16.75,16.32,16.53,68073,16.0786390074343,16.3917957014318,15.9709913938726,16.1765004743085,69560.5759593748,0.0,1.0
2025-03-27,16.57,16.585,16.4,16.53,67234,16.2156450610582,16.2303242810893,16.049280567372,16.1765004743085,68703.241579666,0.0,1.0
2025-03-28,16.08,16.61,16.0,16.56,65406,15.7361238733745,16.2547896478079,15.6578346998751,16.2058589143708,66835.2949216117,0.0,1.0
2025-03-31,16.15,16.28,15.94,15.95,138598,15.8046269001865,15.931846807123,15.5991178197506,15.608903966438,141626.734635133,0.0,1.0
2025-04-01,16.23,16.3,15.99,16.05,99786,15.8829160736858,15.9514191004978,15.6480485531877,15.7067654333122,101966.589289178,0.0,1.0
2025-04-02,16.3,16.44,16.09,16.09,114764,15.9514191004978,16.0884251541217,15.7459100200619,15.7459100200619,117271.898394396,0.0,1.0
2025-04-03,15.07,15.93,15.0,15.54,89254,14.7477230579449,15.5893316730632,14.6792200311329,15.2076719522537,91204.4370995555,0.0,1.0
2025-04-04,14.66,14.7,14.125,14.55,87688,14.3464910437606,14.3856356305103,13.8229321959835,14.238843430199,89604.2158377868,0.0,1.0
2025-04-07,14.75,15.06,14.11,14.27,141079,14.4345663639474,14.7379369112575,13.8082529759524,13.9648313229511,144161.951078587,0.0,1.0
2025-04-08,14.65,15.36,14.425,15.07,151386,14.3367048970732,15.0315213118801,14.1165165966062,14.7477230579449,154694.186420253,0.0,1.0
2025-04-09,15.2,15.6,14.22,14.46,71664,14.8749429648814,15.2663888323783,13.915900589514,14.1507681100122,73230.0488527409,0.0,1.0
2025-04-10,14.32,15.01,14.064,15.01,59270,14.0137620563882,14.6890061778204,13.7632367011902,14.6890061778204,60565.2070147072,0.0,1.0
2025-04-11,14.01,14.35,13.99,14.18,53918,13.7103915090782,14.0431204964505,13.6908192157033,13.8767560027643,55096.2515913441,0.0,1.0
2025-04-14,14.25,14.37,14.0,14.25,74676,13.9452590295763,14.0626927898254,13.7006053623907,13.9452590295763,76307.8690573689,0.0,1.0
2025-04-15,14.74,15.06,14.18,14.18,48447,14.42478021726,14.7379369112575,13.8767560027643,13.8767560027643,49505.6957017294,0.0,1.0
2025-04-16,14.69,15.11,14.565,14.64,53131,14.3758494838229,14.7868676446946,14.2535226502301,14.3269187503858,54292.0535498294,0.0,1.0
2025-04-17,14.8,14.999,14.68,14.68,37610,14.4834970973845,14.6782414164642,14.3660633371354,14.3660633371354,38431.878451546,0.0,1.0
2025-04-21,14.74,14.76,14.54,14.66,47185,14.42478021726,14.4443525106348,14.2290572835115,14.3464910437606,48216.1176478647,0.0,1.0
2025-04-22,15.22,15.27,14.7484,14.91,57877,14.8945152582562,14.9434459916933,14.4330005804774,14.5911447109461,59141.7662626995,0.0,1.0
2025-04-23,15.46,15.87,15.28,15.5,42788,15.1293827787544,15.5306147929386,14.9532321383808,15.168527365504,43723.0315124899,0.0,1.0
2025-04-24,15.52,15.86,15.4,15.4,50040,15.1880996588789,15.5208286462512,15.0706658986298,15.0706658986298,51133.5069852528,0.0,1.0
2025-04-25,15.41,15.53,15.24,15.37,35022,15.0804520453172,15.1978858055663,14.9140875516311,15.0413074585676,35787.3237737316,0.0,1.0
2025-04-28,15.42,15.52,15.3585,15.43,59296,15.0902381920047,15.1880996588789,15.030053389877,15.1000243386921,60591.7751838039,0.0,1.0
2025-04-29,15.59,15.705,15.28,15.38,39562,15.2566026856908,15.3691433725962,14.9532321383808,15.051093605255,40426.5348391403,0.0,1.0
2025-04-30,15.52,15.58,15.26,15.43,94380,15.1880996588789,15.2468165390034,14.9336598450059,15.1000243386921,96442.4538223054,0.0,1.0
2025-05-01,15.48,15.685,15.4,15.5,50581,15.1489550721292,15.3495710792213,15.0706658986298,15.168527365504,51686.3292730031,0.0,1.0
2025-05-02,15.7,15.81,15.625,15.64,53792,15.3642502992525,15.4718979128141,15.2908541990968,15.3055334191279,54967.4981564892,0.0,1.0
2025-05-05,15.72,15.92,15.41,15.54,85558,15.3838225926273,15.5795455263758,15.0804520453172,15.2076719522537,87427.6696771437,0.0,1.0
2025-05-06,15.61,15.73,15.5,15.55,63843,15.2761749790657,15.3936087393147,15.168527365504,15.2174580989411,65238.1392178156,0.0,1.0
2025-05-07,15.43,15.72,15.33,15.6,61292,15.2125650255974,15.4984784317817,15.1139741958787,15.3801694361192,62168.0537377266,0.115,1.0
2025-05-08,15.85,15.91,15.51,15.58,32063,15.626646510416,15.6858010082473,15.2914376893724,15.3604512701755,32521.2802158965,0.0,1.0
2025-05-09,15.59,15.9,15.56,15.9,37166,15.3703103531474,15.6759419252754,15.3407331042318,15.6759419252754,37697.2179928268,0.0,1.0
2025-05-12,16.16,16.39,16.14,16.18,37361,15.932278082544,16.1590369908971,15.9125599166003,15.9519962484878,37895.0051506755,0.0,1.0
2025-05-13,16.21,16.35,16.15,16.35,33188,15.9815734974034,16.1196006590096,15.9224189995722,16.1196006590096,33662.3599727153,0.0,1.0
2025-05-14,16.18,16.27,16.0742,16.11,42584,15.9519962484878,16.0407279952346,15.8476871506454,15.8829826676847,43192.6581016665,0.0,1.0
2025-05-15,16.23,16.3,16.14,16.21,41831,16.0012916633471,16.0703052441502,15.9125599166003,15.9815734974034,42428.8953844359,0.0,1.0
2025-05-16,16.0,16.25,15.98,16.17,32502,15.7745327549941,16.0210098292909,15.7548145890504,15.9421371655159,32966.5548943351,0.0,1.0
2025-05-19,15.91,16.43,15.67,15.81,36832,15.6858010082473,16.1984733227846,15.4491830169223,15.5872101785285,37358.4440916912,0.0,1.0
2025-05-20,15.73,15.9584,15.63,15.85,30262,15.5083375147536,15.7335189698311,15.4097466850349,15.626646510416,30694.538311869,0.0,1.0
2025-05-21,15.39,15.78,15.39,15.56,39476,15.17312869371,15.5576329296129,15.17312869371,15.3407331042318,40040.2350934948,0.0,1.0
2025-05-22,15.27,15.455,15.15,15.31,26332,15.0548196980475,15.2372127330271,14.936510702385,15.094256029935,26708.3663613818,0.0,1.0
2025-05-23,15.25,15.31,14.96,14.96,38158,15.0351015321038,15.094256029935,14.7491881259195,14.7491881259195,38703.3967650617,0.0,1.0
2025-05-27,15.65,15.68,15.26,15.35,35886,15.4294648509786,15.4590420998942,15.0449606150756,15.1336923618225,36398.9228028463,0.0,1.0
2025-05-28,15.01,15.8,14.86,15.61,208171,14.7984835407788,15.5773510955567,14.6505972962008,15.3900285190911,211146.412494882,0.0,1.0
2025-05-29,14.98,15.15,14.63,15.15,137236,14.7689062918632,14.936510702385,14.4238383878477,14.936510702385,139197.530228262,0.0,1.0
2025-05-30,15.29,15.41,14.87,14.87,51111,15.0745378639912,15.1928468596537,14.6604563791726,14.6604563791726,51841.5355117951,0.0,1.0
2025-06-02,14.97,15.295,14.92,15.19,50633,14.7590472088914,15.0794674054772,14.709751794032,14.9759470342725,51356.7034017865,0.0,1.0
2025-06-03,15.44,15.5,14.98,14.98,55533,15.2224241085693,15.2815786064005,14.7689062918632,14.7689062918632,56326.7396759311,0.0,1.0
2025-06-04,15.51,15.52,15.225,15.4,47678,15.2914376893724,15.3012967723443,15.0104538246741,15.1829877766818,48359.4672405424,0.0,1.0
2025-06-05,15.28,15.52,15.26,15.49,58854,15.0646787810194,15.3012967723443,15.0449606150756,15.2717195234287,59695.2071180602,0.0,1.0
2025-06-06,15.59,15.705,15.43,15.55,39916,15.3703103531474,15.4836898073239,15.2125650255974,15.3308740212599,40486.5240650507,0.0,1.0
2025-06-09,15.76,15.795,15.505,15.6,42095,15.5379147636692,15.5724215540707,15.2865081478865,15.3801694361192,42696.6687673692,0.0,1.0
2025-06-10,15.95,15.99,15.76,15.76,45280,15.7252373401347,15.7646736720222,15.5379147636692,15.5379147636692,45927.1923455633,0.0,1.0
2025-06-11,15.69,16.16,15.64,16.0,109085,15.4689011828661,15.932278082544,15.4196057680067,15.7745327549941,110644.164686744,0.0,1.0
2025-06-12,15.7,15.75,15.52,15.63,35535,15.478760265838,15.5280556806973,15.3012967723443,15.4097466850349,36042.9059187187,0.0,1.0
2025-06-13,15.27,15.6,15.221,15.48,50160,15.0548196980475,15.3801694361192,15.0065101914853,15.2618604404568,50876.9427573641,0.0,1.0
2025-06-16,15.18,15.47,15.05,15.365,37970,14.9660879513007,15.2520013574849,14.8379198726663,15.1484809862803,38512.7096590333,0.0,1.0
2025-06-17,15.02,15.25,15.01,15.01,51562,14.8083426237507,15.0351015321038,14.7984835407788,14.7984835407788,52298.9817076398,0.0,1.0
2025-06-18,15.28,15.34,15.0,15.0,37232,15.0646787810194,15.1238332788506,14.788624457807,14.788624457807,37764.1613385601,0.0,1.0
2025-06-20,15.26,15.46,15.165,15.38,69224,15.0449606150756,15.2421422745131,14.9512993268428,15.1632696107381,70213.4267431375,0.0,1.0
2025-06-23,15.63,15.82,15.01,15.14,44620,15.4097466850349,15.5970692615004,14.7984835407788,14.9266516194132,45257.7588882293,0.0,1.0
2025-06-24,16.27,16.39,15.78,15.78,59427,16.0407279952346,16.1590369908971,15.5576329296129,15.5576329296129,60276.3970742002,0.0,1.0
2025-06-25,15.99,16.32,15.94,16.26,36543,15.7646736720222,16.090023410094,15.7153782571629,16.0308689122628,37065.3133808285,0.0,1.0
2025-06-26,16.47,16.47,16.09,16.09,23976,16.2379096546721,16.2379096546721,15.8632645017409,15.8632645017409,24318.6917773237,0.0,1.0
2025-06-27,16.53,16.73,16.48,16.48,132314,16.2970641525033,16.4942458119407,16.2477687376439,16.2477687376439,134205.17950554,0.0,1.0
2025-06-30,16.47,16.66,16.45,16.62,34973,16.2379096546721,16.4252322311376,16.2181914887283,16.3857958992501,35472.8731868678,0.0,1.0
2025-07-01,17.02,17.3799,16.51,16.51,52490,16.780159218125,17.1349876142826,16.2773459865595,16.2773459865595,53240.2457203756,0.0,1.0
2025-07-02,17.14,17.19,16.97,17.0,53806,16.8984682137874,16.9477636286468,16.7308638032656,16.7604410521812,54575.0554625745,0.0,1.0
2025-07-03,17.44,17.4825,17.285,17.3,30852,17.1942407029436,17.236141805574,17.0414249168796,17.0562135413374,31292.9712510007,0.0,1.0
2025-07-07,17.26,17.51,17.26,17.27,51157,17.0167772094499,17.2632542837467,17.0167772094499,17.0266362924218,51888.1929951849,0.0,1.0
2025-07-08,17.83,17.925,17.45,17.47,285936,17.5787449388466,17.6724062270793,17.2040997859154,17.2238179518592,290022.916751787,0.0,1.0
2025-07-09,17.85,18.01,17.685,17.77,46544,17.5984631047903,17.7562084323402,17.4357882357544,17.5195904410153,47209.2588456689,0.0,1.0
2025-07-10,17.74,17.94,17.71,17.78,45540,17.4900131920997,17.6871948515371,17.4604359431841,17.5294495239872,46190.908556028,0.0,1.0
2025-07-11,17.43,17.82,17.38,17.68,41573,17.1843816199717,17.5688858558747,17.1350862051123,17.4308586942685,42167.2077602053,0.0,1.0
2025-07-14,17.71,17.73,17.39,17.43,36104,17.4604359431841,17.4801541091278,17.1449452880842,17.1843816199717,36620.0387023898,0.0,1.0
2025-07-15,17.21,17.73,17.15,17.62,52992,16.9674817945905,17.4801541091278,16.9083272967593,17.3717041964373,53749.4208651962,0.0,1.0
2025-07-16,17.46,17.5,17.03,17.3012,50883,17.2139588688873,17.2533952007748,16.7900183010968,17.057396631294,51610.2766810797,0.0,1.0
2025-07-17,17.67,17.7,17.41,17.41,39040,17.4209996112966,17.4505768602122,17.164663454028,17.164663454028,39598.0032944078,0.0,1.0
2025-07-18,17.52,17.76,17.47,17.76,41278,17.2731133667185,17.5097313580435,17.2238179518592,17.5097313580435,41867.9912906396,0.0,1.0
2025-07-21,17.62,17.77,17.5,17.52,48117,17.3717041964373,17.5195904410153,17.2533952007748,17.2731133667185,48804.7419189809,0.0,1.0
2025-07-22,17.73,17.84,17.6,17.6,59005,17.4801541091278,17.5886040218184,17.3519860304935,17.3519860304935,59848.3653787535,0.0,1.0
2025-07-23,17.8,18.0,17.72,17.89,31824,17.5491676899309,17.7463493493684,17.470295026156,17.6378994366778,32278.8641608923,0.0,1.0
2025-07-24,16.74,18.05,16.61,18.05,233878,16.5041048949126,17.7956447642277,16.3759368162783,17.7956447642277,237220.84565803,0.0,1.0
2025-07-25,16.54,16.73,16.45,16.73,53292,16.3069232354752,16.4942458119407,16.2181914887283,16.4942458119407,54053.7088003477,0.0,1.0
2025-07-28,16.52,16.68,16.4468,16.64,41553,16.2872050695314,16.4449503970813,16.2150365821773,16.4055140651939,42146.9218978619,0.0,1.0
2025-07-29,16.62,17.08,16.51,16.56,46121,16.3857958992501,16.8393137159562,16.2773459865595,16.3266414014189,46780.2128571051,0.0,1.0
2025-07-30,16.51,16.79,16.34,16.62,51434,16.2773459865595,16.5534003097719,16.1097415760377,16.3857958992501,52169.1521886418,0.0,1.0
2025-07-31,16.39,16.52,16.3,16.34,43901,16.1590369908971,16.2872050695314,16.0703052441502,16.1097415760377,44528.4821369824,0.0,1.0
2025-08-01,16.01,16.32,15.87,16.15,62024,15.784391837966,16.090023410094,15.6463646763598,15.9224189995722,62910.5162994965,0.0,1.0
2025-08-04,16.27,16.27,16.0,16.01,35265,16.0407279952346,16.0407279952346,15.7745327549941,15.784391837966,35769.0467770823,0.0,1.0
2025-08-05,16.17,16.44,16.03,16.3,41599,15.9421371655159,16.2083324057564,15.8041100039097,16.0703052441502,42193.5793812518,0.0,1.0
2025-08-06,16.02,16.325,16.0,16.02,40278,15.9076303751144,16.2104910033547,15.8877706617871,15.9076303751144,40562.519041769,0.115,1.0
2025-08-07,15.92,16.13,15.86,16.13,32524,15.8083318084782,16.0168587984142,15.7487526684965,16.0168587984142,32753.7457002457,0.0,1.0
2025-08-08,15.94,16.08,15.91,16.02,38418,15.8281915218054,15.9672095150961,15.7984019518146,15.9076303751144,38689.3802211303,0.0,1.0
2025-08-11,16.08,16.08,15.86,16.02,44060,15.9672095150961,15.9672095150961,15.7487526684965,15.9076303751144,44371.2346437345,0.0,1.0
2025-08-12,16.43,16.48,16.01,16.22,148089,16.3147544983227,16.3644037816407,15.8977005184507,16.1062275083867,149135.083230958,0.0,1.0
2025-08-13,16.93,16.94,16.38,16.6,82401,16.8112473315035,16.8211771881671,16.2651052150046,16.4835620616042,82983.070945946,0.0,1.0
2025-08-14,16.62,16.83,16.51,16.78,69722,16.5034217749314,16.7119487648673,16.3941933516316,16.6622994815493,70214.5079852579,0.0,1.0
2025-08-15,16.48,16.68,16.3,16.68,39143,16.3644037816407,16.5630009149131,16.1856663616956,16.5630009149131,39419.5015356266,0.0,1.0
2025-08-18,16.47,16.58,16.36,16.41,51051,16.3544739249771,16.4637023482769,16.2452455016773,16.2948947849954,51411.6182432433,0.0,1.0
2025-08-19,16.4,16.62,16.255,16.48,61422,16.2849649283318,16.5034217749314,16.1409820067094,16.3644037816407,61855.8777641278,0.0,1.0
2025-08-20,16.4,16.51,16.115,16.45,64771,16.2849649283318,16.3941933516316,16.0019640134187,16.3346142116499,65228.5347051597,0.0,1.0
2025-08-21,16.41,16.485,16.27,16.28,43218,16.2948947849954,16.3693687099726,16.1558767917048,16.1658066483684,43523.2868550369,0.0,1.0
2025-08-22,17.15,17.2,16.38,16.44,85755,17.0297041781031,17.0793534614212,16.2651052150046,16.3246843549863,86360.7632063881,0.0,1.0
2025-08-25,16.99,17.5,16.965,17.3,59489,16.8708264714852,17.3772491613297,16.8460018298262,17.1786520280573,59909.2232800983,0.0,1.0
2025-08-26,17.13,17.22,16.9,16.9,54834,17.0098444647758,17.0992131747484,16.7814577615127,16.7814577615127,55221.3409090911,0.0,1.0
2025-08-27,17.12,17.22,17.0069,17.13,36157,16.9999146081122,17.0992131747484,16.8876079292467,17.0098444647758,36412.4087837839,0.0,1.0
2025-08-28,17.09,17.21,17.0,17.21,73227,16.9701250381214,17.0892833180848,16.8807563281488,17.0892833180848,73744.2668918918,0.0,1.0
2025-08-29,17.18,17.2,17.04,17.2,34180,17.0594937480939,17.0793534614212,16.9204757548033,17.0793534614212,34421.4434889436,0.0,1.0
2025-09-02,16.99,17.115,16.92,17.06,47972,16.8708264714852,16.9949496797804,16.8013174748399,16.9403354681305,48310.8685503686,0.0,1.0
2025-09-03,17.02,17.08,16.9,16.94,35793,16.9006160414761,16.9601951814578,16.7814577615127,16.8211771881671,36045.8375307125,0.0,1.0
2025-09-04,17.44,17.44,16.91,17.09,43861,17.317670021348,17.317670021348,16.7913876181763,16.9701250381214,44170.8289312039,0.0,1.0
2025-09-05,17.1,17.56,16.98,17.48,41305,16.980054894785,17.4368283013114,16.8608966148216,17.3573894480024,41596.7736486486,0.0,1.0
2025-09-08,17.2,17.3226,16.99,17.2,30618,17.0793534614212,17.2010935041171,16.8708264714852,17.0793534614212,30834.2819410319,0.0,1.0
2025-09-09,17.03,17.32,16.96,17.13,26192,16.9105458981397,17.1985117413846,16.8410369014944,17.0098444647758,26377.0171990172,0.0,1.0
2025-09-10,17.0,17.1,16.92,17.01,45399,16.8807563281488,16.980054894785,16.8013174748399,16.8906861848124,45719.6931818183,0.0,1.0
2025-09-11,17.49,17.52,16.97,16.98,58171,17.3673193046661,17.3971088746569,16.850966758158,16.8608966148216,58581.9130835379,0.0,1.0
2025-09-12,17.41,17.48,17.1,17.35,50866,17.2878804513571,17.3573894480024,16.980054894785,17.2283013113754,51225.3114250615,0.0,1.0
2025-09-15,17.22,17.5,17.15,17.5,61772,17.0992131747484,17.3772491613297,17.0297041781031,17.3772491613297,62208.3501228501,0.0,1.0
2025-09-16,17.11,17.32,17.0,17.16,36406,16.9899847514486,17.1985117413846,16.8807563281488,17.0396340347667,36663.1676904177,0.0,1.0
2025-09-17,17.41,17.72,17.13,17.13,79148,17.2878804513571,17.5957060079292,17.0098444647758,17.0098444647758,79707.0921375922,0.0,1.0
2025-09-18,18.26,18.29,17.5,17.5,108943,18.1319182677646,18.1617078377554,17.3772491613297,17.3772491613297,109712.560503685,0.0,1.0
2025-09-19,17.58,18.32,17.58,18.32,262638,17.4566880146386,18.1914974077463,17.4566880146386,18.1914974077463,264493.243857494,0.0,1.0
2025-09-22,17.89,18.2,17.54,17.57,125016,17.7645135712107,18.0723391277829,17.4169685879841,17.446758157975,125899.098280099,0.0,1.0
2025-09-23,18.03,18.41,17.94,17.95,92972,17.9035315645014,18.2808661177188,17.8141628545288,17.8240927111924,93628.7432432431,0.0,1.0
2025-09-24,17.81,18.19,17.71,18.1,43032,17.6850747179018,18.0624092711192,17.5857761512656,17.9730405611467,43335.972972973,0.0,1.0
2025-09-25,17.67,17.88,17.645,17.85,36978,17.5460567246112,17.7545837145471,17.5212320829521,17.7247941445563,37239.2082309582,0.0,1.0
2025-09-26,17.65,17.845,17.595,17.75,25819,17.5261970112839,17.7198292162245,17.471582799634,17.6254955779201,26001.3823710074,0.0,1.0
2025-09-29,17.33,17.775,17.24,17.69,59329,17.2084415980482,17.6503202195791,17.1190728880756,17.5659164379384,59748.093058968,0.0,1.0
2025-09-30,17.01,17.44,16.885,17.19,70507,16.8906861848124,17.317670021348,16.7665629765172,17.0694236047575,71005.0531326783,0.0,1.0
2025-10-01,16.81,16.91,16.69,16.89,44238,16.6920890515401,16.7913876181763,16.5729307715767,16.771527904849,44550.492014742,0.0,1.0
2025-10-02,16.66,16.94,16.485,16.74,42472,16.5431412015859,16.8211771881671,16.3693687099726,16.6225800548948,42772.0171990171,0.0,1.0
2025-10-03,16.8,16.91,16.65,16.65,36449,16.6821591948765,16.7913876181763,16.5332113449222,16.5332113449222,36706.4714373464,0.0,1.0
2025-10-06,16.82,17.14,16.8,16.9,38475,16.7020189082037,17.0197743214395,16.6821591948765,16.7814577615127,38746.7828624079,0.0,1.0
2025-10-07,16.71,16.98,16.7,16.79,38286,16.5927904849039,16.8608966148216,16.5828606282403,16.6722293382129,38556.4477886979,0.0,1.0
2025-10-08,16.69,16.821,16.61,16.73,25391,16.5729307715767,16.7030118938701,16.4934919182678,16.6126501982312,25570.359029484,0.0,1.0
2025-10-09,16.66,16.69,16.405,16.63,39315,16.5431412015859,16.5729307715767,16.2899298566636,16.513351631595,39592.7165233414,0.0,1.0
2025-10-10,16.06,16.85,16.05,16.64,39942,15.9473498017688,16.7318084781946,15.9374199451052,16.5232814882586,40224.1455773957,0.0,1.0
2025-10-13,16.41,16.435,16.05,16.24,43699,16.2948947849954,16.3197194266545,15.9374199451052,16.1260872217139,44007.6845823097,0.0,1.0
2025-10-14,17.07,17.11,16.31,16.31,54611,16.9502653247941,16.9899847514486,16.1955962183593,16.1955962183593,54996.7656633908,0.0,1.0
2025-10-15,16.84,17.16,16.72,17.16,45092,16.721878621531,17.0396340347667,16.6027203415676,17.0396340347667,45410.5245700244,0.0,1.0
2025-10-16,15.96,16.7,15.895,16.69,42526,15.8480512351327,16.5828606282403,15.7835071668192,16.5729307715767,42826.3986486486,0.0,1.0
2025-10-17,16.09,16.23,15.9701,16.13,50169,15.9771393717597,16.1161573650503,15.8580803903629,16.0168587984142,50523.3878992629,0.0,1.0
2025-10-20,16.35,16.388,16.17,16.17,24922,16.2353156450137,16.2730491003355,16.0565782250686,16.0565782250686,25098.0460687961,0.0,1.0
2025-10-21,16.56,16.58,16.235,16.24,26477,16.4438426349497,16.4637023482769,16.1211222933821,16.1260872217139,26664.0304054054,0.0,1.0
2025-10-22,16.74,16.77,16.5,16.66,57195,16.6225800548948,16.6523696248856,16.384263494968,16.5431412015859,57599.0187346437,0.0,1.0
2025-10-23,16.31,16.73,16.29,16.58,65944,16.1955962183593,16.6126501982312,16.175736505032,16.4637023482769,66409.8206388205,0.0,1.0
2025-10-24,16.7,16.73,16.35,16.5,48962,16.5828606282403,16.6126501982312,16.2353156450137,16.384263494968,49307.8617936118,0.0,1.0
2025-10-27,16.54,16.9,16.31,16.74,75657,16.4239829216224,16.7814577615127,16.1955962183593,16.6225800548948,76191.4321253073,0.0,1.0
2025-10-28,16.37,16.55,16.3,16.52,95216,16.255175358341,16.4339127782861,16.1856663616956,16.4041232082952,95888.5945945944,0.0,1.0
2025-10-29,15.93,16.5,15.9,16.28,88435,15.8182616651418,16.384263494968,15.788472095151,16.1658066483684,89059.6944103195,0.0,1.0
2025-10-30,16.01,16.19,15.81,15.86,61948,15.8977005184507,16.0764379383959,15.6991033851784,15.7487526684965,62385.5933660936,0.0,1.0
2025-10-31,15.99,16.13,15.93,16.0,49034,15.8778408051235,16.0168587984142,15.8182616651418,15.8877706617871,49380.3703931204,0.0,1.0
2025-11-03,16.07,16.07,15.8,15.98,37142,15.9572796584325,15.9572796584325,15.6891735285148,15.8679109484599,37404.3667076166,0.0,1.0
2025-11-04,16.15,16.25,16.0,16.0,86277,16.0367185117414,16.1360170783776,15.8877706617871,15.8877706617871,86886.4505528255,0.0,1.0
2025-11-05,16.28,16.335,16.0919,16.0919,33439,16.28,16.335,16.0919,16.0919,33439,0.115,1.0
2025-11-06,16.03,16.34,16.0,16.34,35564,16.03,16.34,16.0,16.34,35564,0.0,1.0
2025-11-07,16.06,16.185,15.9,16.02,40786,16.06,16.185,15.9,16.02,40786,0.0,1.0
2025-11-10,16.15,16.3,16.0,16.13,33006,16.15,16.3,16.0,16.13,33006,0.0,1.0
2025-11-11,16.39,16.51,16.1,16.13,33238,16.39,16.51,16.1,16.13,33238,0.0,1.0
2025-11-12,16.21,16.49,16.16,16.37,68618,16.21,16.49,16.16,16.37,68618,0.0,1.0
2025-11-13,16.46,16.49,16.18,16.18,41565,16.46,16.49,16.18,16.18,41565,0.0,1.0
2025-11-14,16.51,16.555,16.2,16.4,39310,16.51,16.555,16.2,16.4,39310,0.0,1.0
2025-11-17,16.08,16.65,16.045,16.45,38604,16.08,16.65,16.045,16.45,38604,0.0,1.0
2025-11-18,16.23,16.3899,16.01,16.14,41059,16.23,16.3899,16.01,16.14,41059,0.0,1.0
2025-11-19,16.16,16.34,16.105,16.28,57822,16.16,16.34,16.105,16.28,57822,0.0,1.0
2025-11-20,16.21,16.6,16.19,16.34,49250,16.21,16.6,16.19,16.34,49250,0.0,1.0
2025-11-21,16.82,16.95,16.29,16.29,96377,16.82,16.95,16.29,16.29,96377,0.0,1.0
2025-11-24,16.74,16.855,16.64,16.71,42786,16.74,16.855,16.64,16.71,42786,0.0,1.0
2025-11-25,17.12,17.195,16.85,16.92,66512,17.12,17.195,16.85,16.92,66512,0.0,1.0
2025-11-26,17.0,17.18,17.0,17.03,43160,17.0,17.18,17.0,17.03,43160,0.0,1.0