date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-12-07,92.19,92.19,91.0,92.0,101000,26.1711492313856,26.1711492313856,25.8333287781331,26.1172115119587,355780.707896221,0.0,1.0
1999-12-08,96.94,97.19,94.81,94.81,195000,27.5195922170574,27.5905629005138,26.9149219940088,26.9149219940088,686903.346928346,0.0,1.0
1999-12-09,99.25,99.44,97.25,97.75,100600,28.1753613321946,28.2292990516215,27.6075958645433,27.7495372314561,354371.675389701,0.0,1.0
1999-12-10,104.06,104.06,99.81,99.81,28200,29.5408372818959,29.5408372818959,28.3343356631369,28.3343356631369,99336.791709638,0.0,1.0
1999-12-13,105.0,105.0,104.94,104.94,25000,29.807687051692,29.807687051692,29.7906540876625,29.7906540876625,88064.5316574804,0.0,1.0
1999-12-14,107.81,108.38,106.38,108.31,450000,30.605397533742,30.7672106920227,30.1994452243714,30.7473389006549,1585161.56983465,0.0,1.0
1999-12-15,108.0,108.0,106.38,106.38,200600,30.6593352531689,30.6593352531689,30.1994452243714,30.1994452243714,706629.802019623,0.0,1.0
1999-12-16,94.62,103.0,92.5,103.0,90700,26.8609842745819,29.2399215840407,26.2591528788715,29.2399215840407,319498.120853339,0.0,1.0
1999-12-17,92.25,97.25,92.25,97.0,125100,26.1881821954151,27.6075958645433,26.1881821954151,27.5366251810869,440674.916414032,0.0,1.0
1999-12-20,96.88,96.88,92.81,92.81,120100,27.5025592530278,27.5025592530278,26.3471565263575,26.3471565263575,423062.010082536,0.0,1.0
1999-12-21,96.88,96.88,96.88,96.88,0,27.5025592530278,27.5025592530278,27.5025592530278,27.5025592530278,0,0.0,1.0
1999-12-22,96.88,96.88,96.88,96.88,0,27.5025592530278,27.5025592530278,27.5025592530278,27.5025592530278,0,0.0,1.0
1999-12-23,96.88,96.88,96.88,96.88,0,27.5025592530278,27.5025592530278,27.5025592530278,27.5025592530278,0,0.0,1.0
1999-12-27,100.0,102.06,98.0,98.0,50200,28.3882733825638,28.9730718142446,27.8205079149125,27.8205079149125,176833.579568221,0.0,1.0
1999-12-28,101.0,101.0,101.0,101.0,100,28.6721561163894,28.6721561163894,28.6721561163894,28.6721561163894,352.258126629922,0.0,1.0
1999-12-29,100.62,100.62,100.62,100.62,0,28.5642806775357,28.5642806775357,28.5642806775357,28.5642806775357,0,0.0,1.0
1999-12-30,99.81,100.69,99.75,100.69,87200,28.3343356631369,28.5841524689035,28.3173026991074,28.5841524689035,307169.086421292,0.0,1.0
1999-12-31,99.81,99.81,99.81,99.81,0,28.3343356631369,28.3343356631369,28.3343356631369,28.3343356631369,0,0.0,1.0
2000-01-03,96.75,99.0,96.75,99.0,247300,27.4656544976305,28.1043906487382,27.4656544976305,28.1043906487382,871134.347155796,0.0,1.0
2000-01-04,95.56,95.56,95.56,95.56,120000,27.127834044378,27.127834044378,27.127834044378,27.127834044378,422709.751955906,0.0,1.0
2000-01-05,90.0,92.0,90.0,92.0,81000,25.5494460443074,26.1172115119587,25.5494460443074,26.1172115119587,285329.082570237,0.0,1.0
2000-01-06,90.0,90.0,90.0,90.0,0,25.5494460443074,25.5494460443074,25.5494460443074,25.5494460443074,0,0.0,1.0
2000-01-07,88.25,89.0,87.56,89.0,225600,25.0526512601126,25.2655633104818,24.8567721737729,25.2655633104818,794694.333677102,0.0,1.0
2000-01-10,88.25,88.25,88.25,88.25,0,25.0526512601126,25.0526512601126,25.0526512601126,25.0526512601126,0,0.0,1.0
2000-01-11,93.25,93.88,93.25,93.88,153700,26.4720649292408,26.6509110515509,26.4720649292408,26.6509110515509,541420.740630189,0.0,1.0
2000-01-12,93.5,93.5,93.5,93.5,400,26.5430356126972,26.5430356126972,26.5430356126972,26.5430356126972,1409.03250651969,0.0,1.0
2000-01-13,92.0,92.0,92.0,92.0,4200,26.1172115119587,26.1172115119587,26.1172115119587,26.1172115119587,14794.8413184567,0.0,1.0
2000-01-14,93.0,93.0,92.0,92.0,900,26.4010942457843,26.4010942457843,26.1172115119587,26.1172115119587,3170.3231396693,0.0,1.0
2000-01-18,97.0,97.0,94.0,94.0,600,27.5366251810869,27.5366251810869,26.68497697961,26.68497697961,2113.54875977953,0.0,1.0
2000-01-19,100.44,100.44,98.0,98.0,46500,28.5131817854471,28.5131817854471,27.8205079149125,27.8205079149125,163800.028882914,0.0,1.0
2000-01-20,104.75,104.75,102.94,102.94,150000,29.7367163682356,29.7367163682356,29.2228886200112,29.2228886200112,528387.189944882,0.0,1.0
2000-01-21,106.25,106.25,106.25,106.25,50000,30.1625404689741,30.1625404689741,30.1625404689741,30.1625404689741,176129.063314961,0.0,1.0
2000-01-24,106.25,106.25,106.25,106.25,0,30.1625404689741,30.1625404689741,30.1625404689741,30.1625404689741,0,0.0,1.0
2000-01-25,106.25,106.25,106.25,106.25,0,30.1625404689741,30.1625404689741,30.1625404689741,30.1625404689741,0,0.0,1.0
2000-01-26,106.25,106.25,106.25,106.25,0,30.1625404689741,30.1625404689741,30.1625404689741,30.1625404689741,0,0.0,1.0
2000-01-27,105.56,105.56,105.5,105.5,30000,29.9666613826344,29.9666613826344,29.9496284186048,29.9496284186048,105677.437988976,0.0,1.0
2000-01-28,99.0,105.0,99.0,105.0,6545300,28.1043906487382,29.807687051692,28.1043906487382,29.807687051692,23056351.1623082,0.0,1.0
2000-01-31,107.0,107.0,101.0,101.0,600,30.3754525193433,30.3754525193433,28.6721561163894,28.6721561163894,2113.54875977953,0.0,1.0
2000-02-01,105.0,105.0,105.0,105.0,200,29.807687051692,29.807687051692,29.807687051692,29.807687051692,704.516253259844,0.0,1.0
2000-02-02,105.0,105.0,105.0,105.0,0,29.807687051692,29.807687051692,29.807687051692,29.807687051692,0,0.0,1.0
2000-02-03,102.19,102.19,102.12,102.12,13200,29.009976569642,29.009976569642,28.9901047782742,28.9901047782742,46498.0727151496,0.0,1.0
2000-02-04,102.38,102.38,102.38,102.38,30000,29.0639142890688,29.0639142890688,29.0639142890688,29.0639142890688,105677.437988977,0.0,1.0
2000-02-07,98.0,100.0,98.0,100.0,600,27.8205079149125,28.3882733825638,27.8205079149125,28.3882733825638,2113.54875977953,0.0,1.0
2000-02-08,100.5,100.5,100.0,100.0,50400,28.5302147494766,28.5302147494766,28.3882733825638,28.3882733825638,177538.095821481,0.0,1.0
2000-02-09,101.81,101.81,101.81,101.81,150000,28.9021011307882,28.9021011307882,28.9021011307882,28.9021011307882,528387.189944883,0.0,1.0
2000-02-10,98.0,101.81,98.0,101.81,3200,27.8205079149125,28.9021011307882,27.8205079149125,28.9021011307882,11272.2600521575,0.0,1.0
2000-02-11,96.0,97.88,96.0,97.88,11600,27.2527424472613,27.7864419868535,27.2527424472613,27.7864419868535,40861.9426890709,0.0,1.0
2000-02-14,94.0,97.0,94.0,97.0,700,26.68497697961,27.5366251810869,26.68497697961,27.5366251810869,2465.80688640945,0.0,1.0
2000-02-15,90.56,90.56,89.38,89.44,105000,25.7084203752498,25.7084203752498,25.3734387493355,25.3904717133651,369871.032961418,0.0,1.0
2000-02-16,90.56,90.56,90.56,90.56,0,25.7084203752498,25.7084203752498,25.7084203752498,25.7084203752498,0,0.0,1.0
2000-02-17,91.56,92.5,91.56,92.5,64800,25.9923031090754,26.2591528788715,25.9923031090754,26.2591528788715,228263.26605619,0.0,1.0
2000-02-18,87.0,89.0,87.0,89.0,400,24.6977978428305,25.2655633104818,24.6977978428305,25.2655633104818,1409.03250651969,0.0,1.0
2000-02-22,86.88,86.88,86.88,86.88,1800,24.6637319147714,24.6637319147714,24.6637319147714,24.6637319147714,6340.6462793386,0.0,1.0
2000-02-23,88.0,88.0,86.5,86.5,2600,24.9816805766562,24.9816805766562,24.5558564759177,24.5558564759177,9158.71129237795,0.0,1.0
2000-02-24,89.62,90.0,89.0,90.0,26300,25.4415706054537,25.5494460443074,25.2655633104818,25.5494460443074,92643.8873036694,0.0,1.0
2000-02-25,96.75,96.75,94.94,94.94,64500,27.4656544976305,27.4656544976305,26.9518267494061,26.9518267494061,227206.491676299,0.0,1.0
2000-02-28,96.75,96.75,96.75,96.75,0,27.4656544976305,27.4656544976305,27.4656544976305,27.4656544976305,0,0.0,1.0
2000-02-29,99.12,99.12,96.88,96.88,276100,28.1384565767972,28.1384565767972,27.5025592530278,27.5025592530278,972584.687625216,0.0,1.0
2000-03-01,104.0,104.0,100.0,100.0,300,29.5238043178664,29.5238043178664,28.3882733825638,28.3882733825638,1056.77437988976,0.0,1.0
2000-03-02,104.0,104.0,104.0,104.0,0,29.5238043178664,29.5238043178664,29.5238043178664,29.5238043178664,0,0.0,1.0
2000-03-03,103.12,103.12,103.0,103.0,232400,29.2739875120998,29.2739875120998,29.2399215840407,29.2399215840407,818647.886287938,0.0,1.0
2000-03-06,106.62,106.62,104.12,104.12,4300,30.2675770804895,30.2675770804895,29.5578702459254,29.5578702459254,15147.0994450867,0.0,1.0
2000-03-07,112.62,113.88,105.5,105.5,189800,31.9708734834434,32.3285657280637,29.9496284186048,29.9496284186048,668585.924343591,0.0,1.0
2000-03-08,107.0,112.62,107.0,112.62,100900,30.3754525193433,31.9708734834434,30.3754525193433,31.9708734834434,355428.449769591,0.0,1.0
2000-03-09,113.0,113.0,108.5,108.5,220500,32.0787489222971,32.0787489222971,30.8012766200817,30.8012766200817,776729.169218978,0.0,1.0
2000-03-10,113.0,113.0,113.0,113.0,0,32.0787489222971,32.0787489222971,32.0787489222971,32.0787489222971,0,0.0,1.0
2000-03-13,114.0,115.75,114.0,114.0,1300,32.3626316561227,32.8594264403176,32.3626316561227,32.3626316561227,4579.35564618899,0.0,1.0
2000-03-14,114.0,114.0,114.0,114.0,0,32.3626316561227,32.3626316561227,32.3626316561227,32.3626316561227,0,0.0,1.0
2000-03-15,113.0,113.0,113.0,113.0,1200,32.0787489222971,32.0787489222971,32.0787489222971,32.0787489222971,4227.09751955906,0.0,1.0
2000-03-16,105.0,109.0,105.0,109.0,1500,29.807687051692,30.9432179869946,29.807687051692,30.9432179869946,5283.87189944883,0.0,1.0
2000-03-17,109.0,109.0,109.0,109.0,500,30.9432179869946,30.9432179869946,30.9432179869946,30.9432179869946,1761.29063314961,0.0,1.0
2000-03-20,111.0,111.0,111.0,111.0,100,31.5109834546458,31.5109834546458,31.5109834546458,31.5109834546458,352.258126629922,0.0,1.0
2000-03-21,111.0,111.0,111.0,111.0,0,31.5109834546458,31.5109834546458,31.5109834546458,31.5109834546458,0,0.0,1.0
2000-03-22,116.0,116.0,113.0,113.0,1300,32.930397123774,32.930397123774,32.0787489222971,32.0787489222971,4579.35564618899,0.0,1.0
2000-03-23,120.0,120.0,114.75,114.75,1600,34.0659280590766,34.0659280590766,32.575543706492,32.575543706492,5636.13002607874,0.0,1.0
2000-03-24,122.0,122.0,121.0,121.0,200,34.6336935267278,34.6336935267278,34.3498107929022,34.3498107929022,704.516253259845,0.0,1.0
2000-03-27,122.94,122.94,122.94,122.94,1000,34.9005432965239,34.9005432965239,34.9005432965239,34.9005432965239,3522.58126629922,0.0,1.0
2000-03-28,122.25,122.25,122.25,122.25,200,34.7046642101843,34.7046642101843,34.7046642101843,34.7046642101843,704.516253259843,0.0,1.0
2000-03-29,121.88,121.88,121.88,121.88,0,34.5996275986688,34.5996275986688,34.5996275986688,34.5996275986688,0,0.0,1.0
2000-03-30,122.5,122.5,122.5,122.5,100,34.7756348936407,34.7756348936407,34.7756348936407,34.7756348936407,352.258126629921,0.0,1.0
2000-03-31,126.12,126.12,124.25,124.25,81400,35.8032903900895,35.8032903900895,35.2724296778355,35.2724296778355,286738.115076756,0.0,1.0
2000-04-03,120.0,124.12,120.0,124.12,112900,34.0659280590766,35.2355249224382,34.0659280590766,35.2355249224382,397699.424965181,0.0,1.0
2000-04-04,109.12,117.0,107.44,117.0,52000,30.9772839150536,33.2142798575997,30.5003609222266,33.2142798575997,183174.225847559,0.0,1.0
2000-04-05,107.5,110.06,107.5,110.06,97000,30.5173938862561,31.2441336848497,30.5173938862561,31.2441336848497,341690.382831024,0.0,1.0
2000-04-06,109.44,109.5,107.0,107.0,50000,31.0681263898778,31.0851593539074,30.3754525193433,30.3754525193433,176129.063314961,0.0,1.0
2000-04-07,113.75,113.75,112.0,112.0,50500,32.2916609726663,32.2916609726663,31.7948661884715,31.7948661884715,177890.353948111,0.0,1.0
2000-04-10,113.75,113.75,113.75,113.75,0,32.2916609726663,32.2916609726663,32.2916609726663,32.2916609726663,0,0.0,1.0
2000-04-11,109.0,112.0,109.0,112.0,1722100,30.9432179869946,31.7948661884715,30.9432179869946,31.7948661884715,6066237.19869387,0.0,1.0
2000-04-12,100.0,107.0,100.0,107.0,1500,28.3882733825638,30.3754525193433,28.3882733825638,30.3754525193433,5283.87189944883,0.0,1.0
2000-04-13,93.0,96.0,93.0,96.0,2600,26.4010942457843,27.2527424472613,26.4010942457843,27.2527424472613,9158.71129237798,0.0,1.0
2000-04-14,88.0,92.0,88.0,92.0,3600,24.9816805766562,26.1172115119587,24.9816805766562,26.1172115119587,12681.2925586772,0.0,1.0
2000-04-17,89.5,89.5,89.5,89.5,100,25.4075046773946,25.4075046773946,25.4075046773946,25.4075046773946,352.258126629922,0.0,1.0
2000-04-18,101.0,101.0,96.69,96.69,2400,28.6721561163894,28.6721561163894,27.4486215336009,27.4486215336009,8454.19503911814,0.0,1.0
2000-04-19,104.0,104.0,102.0,102.0,1700,29.5238043178664,29.5238043178664,28.9560388502151,28.9560388502151,5988.38815270866,0.0,1.0
2000-04-20,104.0,104.0,104.0,104.0,0,29.5238043178664,29.5238043178664,29.5238043178664,29.5238043178664,0,0.0,1.0
2000-04-24,99.75,99.75,99.75,99.75,5400,28.3173026991074,28.3173026991074,28.3173026991074,28.3173026991074,19021.9388380158,0.0,1.0
2000-04-25,99.75,99.75,99.75,99.75,200,28.3173026991074,28.3173026991074,28.3173026991074,28.3173026991074,704.516253259844,0.0,1.0
2000-04-26,99.75,99.75,99.75,99.75,0,28.3173026991074,28.3173026991074,28.3173026991074,28.3173026991074,0,0.0,1.0
2000-04-27,97.62,97.62,97.62,97.62,500,27.7126324760588,27.7126324760588,27.7126324760588,27.7126324760588,1761.29063314961,0.0,1.0
2000-04-28,104.0,104.0,104.0,104.0,1000,29.5238043178664,29.5238043178664,29.5238043178664,29.5238043178664,3522.58126629921,0.0,1.0
2000-05-01,106.19,106.19,106.19,106.19,100,30.1455075049445,30.1455075049445,30.1455075049445,30.1455075049445,352.258126629922,0.0,1.0
2000-05-02,110.0,110.0,108.0,108.0,2500,31.2271007208202,31.2271007208202,30.6593352531689,30.6593352531689,8806.45316574804,0.0,1.0
2000-05-03,108.75,108.75,108.75,108.75,100,30.8722473035381,30.8722473035381,30.8722473035381,30.8722473035381,352.258126629922,0.0,1.0
2000-05-04,109.81,109.81,109.81,109.81,1000,31.1731630013933,31.1731630013933,31.1731630013933,31.1731630013933,3522.58126629922,0.0,1.0
2000-05-05,113.0,113.0,113.0,113.0,500,32.0787489222971,32.0787489222971,32.0787489222971,32.0787489222971,1761.29063314961,0.0,1.0
2000-05-08,113.0,113.0,113.0,113.0,0,32.0787489222971,32.0787489222971,32.0787489222971,32.0787489222971,0,0.0,1.0
2000-05-09,110.5,114.88,110.5,114.88,900,31.369042087733,32.6124484618893,31.369042087733,32.6124484618893,3170.3231396693,0.0,1.0
2000-05-10,107.81,109.75,107.81,109.75,300,30.605397533742,31.1561300373638,30.605397533742,31.1561300373638,1056.77437988977,0.0,1.0
2000-05-11,105.88,105.88,105.88,105.88,100,30.0575038574586,30.0575038574586,30.0575038574586,30.0575038574586,352.258126629921,0.0,1.0
2000-05-12,104.62,106.0,104.62,106.0,900,29.6998116128383,30.0915697855176,29.6998116128383,30.0915697855176,3170.32313966929,0.0,1.0
2000-05-15,101.0,103.31,101.0,103.31,400,28.6721561163894,29.3279252315267,28.6721561163894,29.3279252315267,1409.03250651969,0.0,1.0
2000-05-16,102.12,102.12,102.12,102.12,6300,28.9901047782742,28.9901047782742,28.9901047782742,28.9901047782742,22192.261977685,0.0,1.0
2000-05-17,109.0,110.0,106.0,106.0,600,30.9432179869946,31.2271007208202,30.0915697855176,30.0915697855176,2113.54875977953,0.0,1.0
2000-05-18,109.0,109.0,109.0,109.0,0,30.9432179869946,30.9432179869946,30.9432179869946,30.9432179869946,0,0.0,1.0
2000-05-19,109.0,109.0,109.0,109.0,0,30.9432179869946,30.9432179869946,30.9432179869946,30.9432179869946,0,0.0,1.0
2000-05-22,97.0,102.0,97.0,102.0,1100,27.5366251810869,28.9560388502151,27.5366251810869,28.9560388502151,3874.83939292914,0.0,1.0
2000-05-23,98.0,98.0,98.0,98.0,500,27.8205079149125,27.8205079149125,27.8205079149125,27.8205079149125,1761.29063314961,0.0,1.0
2000-05-24,97.62,98.0,96.31,98.0,50200,27.7126324760588,27.8205079149125,27.3407460947472,27.8205079149125,176833.579568221,0.0,1.0
2000-05-25,103.5,103.5,100.0,100.0,1400,29.3818629509535,29.3818629509535,28.3882733825638,28.3882733825638,4931.61377281891,0.0,1.0
2000-05-26,103.5,103.5,103.5,103.5,0,29.3818629509535,29.3818629509535,29.3818629509535,29.3818629509535,0,0.0,1.0
2000-05-30,106.0,106.0,106.0,106.0,100,30.0915697855176,30.0915697855176,30.0915697855176,30.0915697855176,352.258126629922,0.0,1.0
2000-05-31,106.0,106.0,106.0,106.0,0,30.0915697855176,30.0915697855176,30.0915697855176,30.0915697855176,0,0.0,1.0
2000-06-01,106.0,106.0,106.0,106.0,0,30.0915697855176,30.0915697855176,30.0915697855176,30.0915697855176,0,0.0,1.0
2000-06-02,106.0,106.0,106.0,106.0,200,30.0915697855176,30.0915697855176,30.0915697855176,30.0915697855176,704.516253259844,0.0,1.0
2000-06-05,106.0,106.0,106.0,106.0,0,30.0915697855176,30.0915697855176,30.0915697855176,30.0915697855176,0,0.0,1.0
2000-06-06,106.0,106.0,106.0,106.0,0,30.0915697855176,30.0915697855176,30.0915697855176,30.0915697855176,0,0.0,1.0
2000-06-07,108.0,108.0,108.0,108.0,100,30.6593352531689,30.6593352531689,30.6593352531689,30.6593352531689,352.258126629922,0.0,1.0
2000-06-08,109.0,109.0,109.0,109.0,200,30.9432179869946,30.9432179869946,30.9432179869946,30.9432179869946,704.516253259842,0.0,1.0
2000-06-09,109.0,109.0,109.0,109.0,0,30.9432179869946,30.9432179869946,30.9432179869946,30.9432179869946,0,0.0,1.0
2000-06-12,109.0,109.0,109.0,109.0,0,30.9432179869946,30.9432179869946,30.9432179869946,30.9432179869946,0,0.0,1.0
2000-06-13,115.12,115.12,115.12,115.12,100,32.6805803180075,32.6805803180075,32.6805803180075,32.6805803180075,352.258126629921,0.0,1.0
2000-06-14,115.12,115.12,115.12,115.12,0,32.6805803180075,32.6805803180075,32.6805803180075,32.6805803180075,0,0.0,1.0
2000-06-15,117.12,117.75,117.06,117.06,240100,33.2483457856587,33.4271919079689,33.2313128216292,33.2313128216292,845771.762038443,0.0,1.0
2000-06-16,119.25,119.25,114.81,117.56,577200,33.8530160087073,33.8530160087073,32.5925766705215,33.373254188542,2033233.90690791,0.0,1.0
2000-06-19,123.5,123.5,122.5,122.5,25700,35.0595176274663,35.0595176274663,34.7756348936407,34.7756348936407,90530.3385438899,0.0,1.0
2000-06-20,123.88,123.88,123.88,123.88,900,35.16739306632,35.16739306632,35.16739306632,35.16739306632,3170.3231396693,0.0,1.0
2000-06-21,120.88,120.88,120.88,120.88,2300,34.3157448648431,34.3157448648431,34.3157448648431,34.3157448648431,8101.93691248821,0.0,1.0
2000-06-22,120.88,120.88,120.88,120.88,0,34.3157448648431,34.3157448648431,34.3157448648431,34.3157448648431,0,0.0,1.0
2000-06-23,120.88,120.88,120.88,120.88,0,34.3157448648431,34.3157448648431,34.3157448648431,34.3157448648431,0,0.0,1.0
2000-06-26,117.81,117.81,117.81,117.81,200,33.4442248719984,33.4442248719984,33.4442248719984,33.4442248719984,704.516253259844,0.0,1.0
2000-06-27,117.81,117.81,117.81,117.81,0,33.4442248719984,33.4442248719984,33.4442248719984,33.4442248719984,0,0.0,1.0
2000-06-28,116.0,116.0,116.0,116.0,1000,32.930397123774,32.930397123774,32.930397123774,32.930397123774,3522.58126629922,0.0,1.0
2000-06-29,114.12,114.12,114.12,114.12,500,32.3966975841818,32.3966975841818,32.3966975841818,32.3966975841818,1761.29063314961,0.0,1.0
2000-06-30,114.75,114.75,114.75,114.75,100,32.575543706492,32.575543706492,32.575543706492,32.575543706492,352.258126629921,0.0,1.0
2000-07-03,114.75,114.75,114.75,114.75,0,32.575543706492,32.575543706492,32.575543706492,32.575543706492,0,0.0,1.0
2000-07-05,114.75,114.75,114.75,114.75,0,32.575543706492,32.575543706492,32.575543706492,32.575543706492,0,0.0,1.0
2000-07-06,114.75,114.75,114.75,114.75,0,32.575543706492,32.575543706492,32.575543706492,32.575543706492,0,0.0,1.0
2000-07-07,114.75,114.75,114.75,114.75,0,32.575543706492,32.575543706492,32.575543706492,32.575543706492,0,0.0,1.0
2000-07-10,114.75,114.75,114.75,114.75,0,32.575543706492,32.575543706492,32.575543706492,32.575543706492,0,0.0,1.0
2000-07-11,117.0,117.0,115.56,115.62,341000,33.2142798575997,33.2142798575997,32.8054887208907,32.8225216849203,1201200.21180803,0.0,1.0
2000-07-12,116.81,116.81,116.81,116.81,1000,33.1603421381728,33.1603421381728,33.1603421381728,33.1603421381728,3522.58126629922,0.0,1.0
2000-07-13,118.0,118.0,118.0,118.0,1000,33.4981625914253,33.4981625914253,33.4981625914253,33.4981625914253,3522.58126629922,0.0,1.0
2000-07-14,122.5,122.69,121.0,121.0,2200,34.7756348936407,34.8295726130675,34.3498107929022,34.3498107929022,7749.67878585827,0.0,1.0
2000-07-17,125.12,126.38,124.94,124.94,5000,35.5194076562638,35.8770999008841,35.4683087641752,35.4683087641752,17612.9063314961,0.0,1.0
2000-07-18,124.06,124.31,124.06,124.31,58100,35.2184919584087,35.2894626418651,35.2184919584087,35.2894626418651,204661.971571984,0.0,1.0
2000-07-19,124.06,124.06,124.06,124.06,0,35.2184919584087,35.2184919584087,35.2184919584087,35.2184919584087,0,0.0,1.0
2000-07-20,123.38,123.38,123.38,123.38,82000,35.0254516994072,35.0254516994072,35.0254516994072,35.0254516994072,288851.663836536,0.0,1.0
2000-07-21,121.5,121.5,121.5,121.5,500,34.491752159815,34.491752159815,34.491752159815,34.491752159815,1761.29063314961,0.0,1.0
2000-07-24,119.62,119.62,119.62,119.62,1000,33.9580526202228,33.9580526202228,33.9580526202228,33.9580526202228,3522.58126629922,0.0,1.0
2000-07-25,119.62,119.62,119.62,119.62,0,33.9580526202228,33.9580526202228,33.9580526202228,33.9580526202228,0,0.0,1.0
2000-07-26,110.0,110.0,110.0,110.0,1000,31.2271007208202,31.2271007208202,31.2271007208202,31.2271007208202,3522.58126629922,0.0,1.0
2000-07-27,101.5,101.5,101.5,101.5,14000,28.8140974833023,28.8140974833023,28.8140974833023,28.8140974833023,49316.137728189,0.0,1.0
2000-07-28,103.44,103.44,103.12,103.12,200,29.364829986924,29.364829986924,29.2739875120998,29.2739875120998,704.516253259844,0.0,1.0
2000-07-31,106.0,106.0,103.94,103.94,900,30.0915697855176,30.0915697855176,29.5067713538368,29.5067713538368,3170.3231396693,0.0,1.0
2000-08-01,108.31,108.31,106.69,106.69,600,30.7473389006549,30.7473389006549,30.2874488718573,30.2874488718573,2113.54875977953,0.0,1.0
2000-08-02,108.31,108.31,108.31,108.31,0,30.7473389006549,30.7473389006549,30.7473389006549,30.7473389006549,0,0.0,1.0
2000-08-03,108.31,108.31,108.31,108.31,0,30.7473389006549,30.7473389006549,30.7473389006549,30.7473389006549,0,0.0,1.0
2000-08-04,107.62,107.62,107.62,107.62,32000,30.5514598143152,30.5514598143152,30.5514598143152,30.5514598143152,112722.600521575,0.0,1.0
2000-08-07,107.62,107.62,107.62,107.62,0,30.5514598143152,30.5514598143152,30.5514598143152,30.5514598143152,0,0.0,1.0
2000-08-08,104.5,104.5,104.5,104.5,500,29.6657456847792,29.6657456847792,29.6657456847792,29.6657456847792,1761.29063314961,0.0,1.0
2000-08-09,104.5,104.5,104.5,104.5,0,29.6657456847792,29.6657456847792,29.6657456847792,29.6657456847792,0,0.0,1.0
2000-08-10,104.5,104.5,104.5,104.5,0,29.6657456847792,29.6657456847792,29.6657456847792,29.6657456847792,0,0.0,1.0
2000-08-11,104.5,104.5,104.5,104.5,0,29.6657456847792,29.6657456847792,29.6657456847792,29.6657456847792,0,0.0,1.0
2000-08-14,104.5,104.5,104.5,104.5,0,29.6657456847792,29.6657456847792,29.6657456847792,29.6657456847792,0,0.0,1.0
2000-08-15,104.5,104.5,104.5,104.5,0,29.6657456847792,29.6657456847792,29.6657456847792,29.6657456847792,0,0.0,1.0
2000-08-16,98.0,100.0,98.0,100.0,200,27.8205079149125,28.3882733825638,27.8205079149125,28.3882733825638,704.516253259844,0.0,1.0
2000-08-17,99.88,99.88,98.0,98.0,1100,28.3542074545047,28.3542074545047,27.8205079149125,27.8205079149125,3874.83939292914,0.0,1.0
2000-08-18,103.25,103.25,101.81,101.81,1100,29.3108922674971,29.3108922674971,28.9021011307882,28.9021011307882,3874.83939292914,0.0,1.0
2000-08-21,103.25,103.25,103.25,103.25,0,29.3108922674971,29.3108922674971,29.3108922674971,29.3108922674971,0,0.0,1.0
2000-08-22,103.25,103.25,103.25,103.25,0,29.3108922674971,29.3108922674971,29.3108922674971,29.3108922674971,0,0.0,1.0
2000-08-23,93.0,93.0,93.0,93.0,100,26.4010942457843,26.4010942457843,26.4010942457843,26.4010942457843,352.258126629922,0.0,1.0
2000-08-24,93.0,93.0,93.0,93.0,0,26.4010942457843,26.4010942457843,26.4010942457843,26.4010942457843,0,0.0,1.0
2000-08-25,94.56,94.56,94.5,94.5,3300,26.8439513105523,26.8439513105523,26.8269183465228,26.8269183465228,11624.5181787874,0.0,1.0
2000-08-28,96.5,96.5,95.5,95.5,600,27.3946838141741,27.3946838141741,27.1108010803484,27.1108010803484,2113.54875977953,0.0,1.0
2000-08-29,96.5,96.5,96.5,96.5,0,27.3946838141741,27.3946838141741,27.3946838141741,27.3946838141741,0,0.0,1.0
2000-08-30,94.25,94.25,94.25,94.25,500,26.7559476630664,26.7559476630664,26.7559476630664,26.7559476630664,1761.29063314961,0.0,1.0
2000-08-31,95.5,95.5,95.5,95.5,100,27.1108010803484,27.1108010803484,27.1108010803484,27.1108010803484,352.258126629922,0.0,1.0
2000-09-01,95.5,95.5,95.5,95.5,0,27.1108010803484,27.1108010803484,27.1108010803484,27.1108010803484,0,0.0,1.0
2000-09-05,95.5,95.5,95.5,95.5,0,27.1108010803484,27.1108010803484,27.1108010803484,27.1108010803484,0,0.0,1.0
2000-09-06,94.38,94.38,94.38,94.38,5600,26.7928524184637,26.7928524184637,26.7928524184637,26.7928524184637,19726.4550912756,0.0,1.0
2000-09-07,94.38,94.38,94.38,94.38,0,26.7928524184637,26.7928524184637,26.7928524184637,26.7928524184637,0,0.0,1.0
2000-09-08,94.38,94.38,94.38,94.38,0,26.7928524184637,26.7928524184637,26.7928524184637,26.7928524184637,0,0.0,1.0
2000-09-11,94.38,94.38,94.38,94.38,0,26.7928524184637,26.7928524184637,26.7928524184637,26.7928524184637,0,0.0,1.0
2000-09-12,93.0,93.0,93.0,93.0,100,26.4010942457843,26.4010942457843,26.4010942457843,26.4010942457843,352.258126629922,0.0,1.0
2000-09-13,93.0,93.0,93.0,93.0,0,26.4010942457843,26.4010942457843,26.4010942457843,26.4010942457843,0,0.0,1.0
2000-09-14,93.0,93.0,93.0,93.0,0,26.4010942457843,26.4010942457843,26.4010942457843,26.4010942457843,0,0.0,1.0
2000-09-15,85.81,85.81,85.81,85.81,100,24.359977389578,24.359977389578,24.359977389578,24.359977389578,352.258126629922,0.0,1.0
2000-09-18,85.0,86.31,85.0,86.31,200,24.1300323751792,24.5019187564908,24.1300323751792,24.5019187564908,704.516253259845,0.0,1.0
2000-09-19,80.0,80.0,80.0,80.0,100,22.710618706051,22.710618706051,22.710618706051,22.710618706051,352.258126629923,0.0,1.0
2000-09-20,67.19,72.19,66.88,72.12,254800,19.0740808857446,20.4934945548728,18.9860772382587,20.473622763505,897553.706653042,0.0,1.0
2000-09-21,60.06,60.69,59.06,60.62,160000,17.0499969935678,17.228843115878,16.7661142597422,17.2089713245102,563613.002607876,0.0,1.0
2000-09-22,60.06,60.06,60.06,60.06,0,17.0499969935678,17.0499969935678,17.0499969935678,17.0499969935678,0,0.0,1.0
2000-09-25,61.88,61.88,60.06,60.06,1100,17.5666635691305,17.5666635691305,17.0499969935678,17.0499969935678,3874.83939292914,0.0,1.0
2000-09-26,63.0,63.0,62.0,62.0,300,17.8846122310152,17.8846122310152,17.6007294971896,17.6007294971896,1056.77437988977,0.0,1.0
2000-09-27,62.62,62.62,62.62,62.62,0,17.8782532577775,17.8782532577775,17.8782532577775,17.8782532577775,0,0.3576,1.0
2000-09-28,65.5,65.5,63.25,63.25,500,18.7005044456152,18.7005044456152,18.058120705117,18.058120705117,1751.28965612899,0.0,1.0
2000-09-29,68.38,68.38,68.38,68.38,500,19.522755633453,19.522755633453,19.522755633453,19.522755633453,1751.28965612898,0.0,1.0
2000-10-02,68.38,68.38,68.38,68.38,0,19.522755633453,19.522755633453,19.522755633453,19.522755633453,0,0.0,1.0
2000-10-03,68.38,68.38,68.38,68.38,0,19.522755633453,19.522755633453,19.522755633453,19.522755633453,0,0.0,1.0
2000-10-04,68.25,68.25,68.25,68.25,100,19.4856401284464,19.4856401284464,19.4856401284464,19.4856401284464,350.257931225797,0.0,1.0
2000-10-05,68.0,68.0,68.0,68.0,200,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,700.515862451594,0.0,1.0
2000-10-06,68.0,68.0,68.0,68.0,0,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,0,0.0,1.0
2000-10-09,68.0,68.0,68.0,68.0,0,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,0,0.0,1.0
2000-10-10,68.0,68.0,68.0,68.0,0,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,0,0.0,1.0
2000-10-11,68.0,68.0,68.0,68.0,0,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,0,0.0,1.0
2000-10-12,68.0,68.0,68.0,68.0,0,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,0,0.0,1.0
2000-10-13,68.0,68.0,68.0,68.0,0,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,0,0.0,1.0
2000-10-16,68.0,68.0,68.0,68.0,0,19.4142641572799,19.4142641572799,19.4142641572799,19.4142641572799,0,0.0,1.0
2000-10-17,60.0,60.0,60.0,60.0,200,17.1302330799529,17.1302330799529,17.1302330799529,17.1302330799529,700.515862451592,0.0,1.0
2000-10-18,60.56,60.56,60.56,60.56,7600,17.2901152553658,17.2901152553658,17.2901152553658,17.2901152553658,26619.6027731605,0.0,1.0
2000-10-19,70.44,70.88,67.25,67.25,1126000,20.1108936358647,20.2365153451177,19.2001362437805,19.2001362437805,3943904.30560247,0.0,1.0
2000-10-20,72.44,73.25,72.38,73.25,310400,20.6819014051965,20.9131595517758,20.6647711721165,20.9131595517758,1087200.61852487,0.0,1.0
2000-10-23,73.5,73.5,73.5,73.5,1000,20.9845355229423,20.9845355229423,20.9845355229423,20.9845355229423,3502.57931225796,0.0,1.0
2000-10-24,73.5,73.5,73.5,73.5,0,20.9845355229423,20.9845355229423,20.9845355229423,20.9845355229423,0,0.0,1.0
2000-10-25,72.0,72.0,72.0,72.0,200,20.5562796959435,20.5562796959435,20.5562796959435,20.5562796959435,700.515862451591,0.0,1.0
2000-10-26,66.25,66.25,60.38,60.62,1017000,18.9146323591147,18.9146323591147,17.2387245561259,17.3072454884457,3562123.16056634,0.0,1.0
2000-10-27,66.25,66.25,66.25,66.25,0,18.9146323591147,18.9146323591147,18.9146323591147,18.9146323591147,0,0.0,1.0
2000-10-30,66.25,66.25,66.25,66.25,0,18.9146323591147,18.9146323591147,18.9146323591147,18.9146323591147,0,0.0,1.0
2000-10-31,74.12,74.12,74.12,74.12,200,21.1615479314351,21.1615479314351,21.1615479314351,21.1615479314351,700.515862451594,0.0,1.0
2000-11-01,74.12,74.12,74.12,74.12,0,21.1615479314351,21.1615479314351,21.1615479314351,21.1615479314351,0,0.0,1.0
2000-11-02,73.06,73.56,73.06,73.56,200,20.8589138136893,21.0016657560223,20.8589138136893,21.0016657560223,700.515862451593,0.0,1.0
2000-11-03,56.88,71.62,56.81,71.62,90400,16.2394609597953,20.4477882197704,16.2194756878687,20.4477882197704,316633.169828121,0.0,1.0
2000-11-06,55.5,57.12,53.5,57.12,227500,15.8454655989564,16.3079818921152,15.2744578296247,16.3079818921152,796836.793538688,0.0,1.0
2000-11-07,55.5,55.5,55.5,55.5,0,15.8454655989564,15.8454655989564,15.8454655989564,15.8454655989564,0,0.0,1.0
2000-11-08,53.81,54.31,53.81,54.25,75000,15.3629640338711,15.505715976204,15.3629640338711,15.4885857431241,262693.448419347,0.0,1.0
2000-11-09,53.81,53.81,53.81,53.81,0,15.3629640338711,15.3629640338711,15.3629640338711,15.3629640338711,0,0.0,1.0
2000-11-10,53.81,53.81,53.81,53.81,0,15.3629640338711,15.3629640338711,15.3629640338711,15.3629640338711,0,0.0,1.0
2000-11-13,53.88,53.88,53.88,53.88,100,15.3829493057977,15.3829493057977,15.3829493057977,15.3829493057977,350.257931225796,0.0,1.0
2000-11-14,53.88,53.88,53.88,53.88,0,15.3829493057977,15.3829493057977,15.3829493057977,15.3829493057977,0,0.0,1.0
2000-11-15,53.88,53.88,53.88,53.88,0,15.3829493057977,15.3829493057977,15.3829493057977,15.3829493057977,0,0.0,1.0
2000-11-16,55.19,55.19,55.12,55.12,50000,15.75695939471,15.75695939471,15.7369741227834,15.7369741227834,175128.965612898,0.0,1.0
2000-11-17,55.19,55.19,55.19,55.19,0,15.75695939471,15.75695939471,15.75695939471,15.75695939471,0,0.0,1.0
2000-11-20,50.0,50.0,50.0,50.0,500,14.2751942332941,14.2751942332941,14.2751942332941,14.2751942332941,1751.28965612898,0.0,1.0
2000-11-21,50.0,50.0,50.0,50.0,0,14.2751942332941,14.2751942332941,14.2751942332941,14.2751942332941,0,0.0,1.0
2000-11-22,48.88,48.88,48.12,48.12,71500,13.9554298824683,13.9554298824683,13.7384469301222,13.7384469301222,250434.420826444,0.0,1.0
2000-11-24,50.0,50.0,50.0,50.0,500,14.2751942332941,14.2751942332941,14.2751942332941,14.2751942332941,1751.28965612898,0.0,1.0
2000-11-27,50.0,50.0,50.0,50.0,0,14.2751942332941,14.2751942332941,14.2751942332941,14.2751942332941,0,0.0,1.0
2000-11-28,51.0,51.0,51.0,51.0,200,14.56069811796,14.56069811796,14.56069811796,14.56069811796,700.515862451591,0.0,1.0
2000-11-29,48.0,50.0,48.0,50.0,300,13.7041864639623,14.2751942332941,13.7041864639623,14.2751942332941,1050.77379367739,0.0,1.0
2000-11-30,46.94,47.06,46.94,47.06,257200,13.4015523462165,13.4358128123764,13.4015523462165,13.4358128123764,900863.399112747,0.0,1.0
2000-12-01,46.94,46.94,46.94,46.94,0,13.4015523462165,13.4015523462165,13.4015523462165,13.4015523462165,0,0.0,1.0
2000-12-04,46.0,46.0,46.0,46.0,100,13.1331786946306,13.1331786946306,13.1331786946306,13.1331786946306,350.257931225795,0.0,1.0
2000-12-05,47.0,47.0,45.0,45.0,279100,13.4186825792964,13.4186825792964,12.8476748099647,12.8476748099647,977569.8860512,0.0,1.0
2000-12-06,54.0,54.0,48.94,48.94,600,15.4172097719576,15.4172097719576,13.9725601155482,13.9725601155482,2101.54758735478,0.0,1.0
2000-12-07,51.0,51.0,50.94,51.0,285700,14.56069811796,14.56069811796,14.54356788488,14.56069811796,1000686.9095121,0.0,1.0
2000-12-08,51.0,51.0,51.0,51.0,0,14.56069811796,14.56069811796,14.56069811796,14.56069811796,0,0.0,1.0
2000-12-11,51.0,51.0,51.0,51.0,0,14.56069811796,14.56069811796,14.56069811796,14.56069811796,0,0.0,1.0
2000-12-12,56.69,57.0,52.88,52.88,40100,16.1852152217088,16.2737214259553,15.0974454211318,15.0974454211318,140453.430421545,0.0,1.0
2000-12-13,57.5,57.5,57.0,57.0,800,16.4164733682882,16.4164733682882,16.2737214259553,16.2737214259553,2802.06344980637,0.0,1.0
2000-12-14,56.62,57.31,56.56,57.31,30100,16.1652299497822,16.3622276302017,16.1480997167023,16.3622276302017,105427.637298965,0.0,1.0
2000-12-15,56.12,56.12,56.12,56.12,100,16.0224780074493,16.0224780074493,16.0224780074493,16.0224780074493,350.257931225796,0.0,1.0
2000-12-18,53.19,54.62,53.19,54.62,400,15.1859516253782,15.5942221804505,15.1859516253782,15.5942221804505,1401.03172490319,0.0,1.0
2000-12-19,52.0,52.0,52.0,52.0,200,14.8462020026258,14.8462020026258,14.8462020026258,14.8462020026258,700.515862451594,0.0,1.0
2000-12-20,48.0,50.5,48.0,50.5,600,13.7041864639623,14.417946175627,13.7041864639623,14.417946175627,2101.54758735478,0.0,1.0
2000-12-21,47.0,47.5,47.0,47.5,200,13.4186825792964,13.5614345216294,13.4186825792964,13.5614345216294,700.515862451594,0.0,1.0
2000-12-22,48.5,48.5,48.5,48.5,200,13.8469384062953,13.8469384062953,13.8469384062953,13.8469384062953,700.51586245159,0.0,1.0
2000-12-26,44.38,48.0,44.38,48.0,500,12.6706624014718,13.7041864639623,12.6706624014718,13.7041864639623,1751.28965612898,0.0,1.0
2000-12-27,44.0,45.0,44.0,45.0,200,12.6642671144553,12.9520913670566,12.6642671144553,12.9520913670566,694.868476830804,0.3576,1.0
2000-12-28,43.0,45.0,43.0,45.0,300,12.3764428618541,12.9520913670566,12.3764428618541,12.9520913670566,1042.3027152462,0.0,1.0
2000-12-29,43.0,43.0,43.0,43.0,500,12.3764428618541,12.3764428618541,12.3764428618541,12.3764428618541,1737.171192077,0.0,1.0
2001-01-02,43.06,43.06,43.06,43.06,1400,12.3937123170101,12.3937123170101,12.3937123170101,12.3937123170101,4864.07933781564,0.0,1.0
2001-01-03,43.62,43.62,43.0,43.0,9200,12.5548938984668,12.5548938984668,12.3764428618541,12.3764428618541,31963.9499342171,0.0,1.0
2001-01-04,50.06,51.69,44.19,44.19,115800,14.4084820852189,14.877635616959,12.7189537224495,12.7189537224495,402328.848085036,0.0,1.0
2001-01-05,51.88,51.88,51.81,51.81,26100,14.9323222249532,14.9323222249532,14.9121745272711,14.9121745272711,90680.33622642,0.0,1.0
2001-01-08,51.88,51.88,51.88,51.88,0,14.9323222249532,14.9323222249532,14.9323222249532,14.9323222249532,0,0.0,1.0
2001-01-09,53.19,53.19,52.06,52.06,300,15.3093719958609,15.3093719958609,14.9841305904214,14.9841305904214,1042.3027152462,0.0,1.0
2001-01-10,55.5,55.5,54.88,54.88,4900,15.9742460193698,15.9742460193698,15.795794982757,15.795794982757,17024.2776823547,0.0,1.0
2001-01-11,57.5,57.5,55.5,55.5,4200,16.5498945245723,16.5498945245723,15.9742460193698,15.9742460193698,14592.2380134469,0.0,1.0
2001-01-12,59.38,59.38,59.38,59.38,100,17.0910041194626,17.0910041194626,17.0910041194626,17.0910041194626,347.434238415403,0.0,1.0
2001-01-16,58.88,59.12,58.88,59.12,1100,16.947091993162,17.0161698137863,16.947091993162,17.0161698137863,3821.77662256942,0.0,1.0
2001-01-17,57.0,57.0,57.0,57.0,500,16.4059823982717,16.4059823982717,16.4059823982717,16.4059823982717,1737.171192077,0.0,1.0
2001-01-18,63.38,63.38,58.0,58.0,324600,18.2423011298677,18.2423011298677,16.6938066508729,16.6938066508729,1127771.53789639,0.0,1.0
2001-01-19,64.0,64.0,62.94,63.0,165100,18.4207521664805,18.4207521664805,18.1156584587231,18.1329279138792,573613.927623827,0.0,1.0
2001-01-22,64.0,64.0,64.0,64.0,0,18.4207521664805,18.4207521664805,18.4207521664805,18.4207521664805,0,0.0,1.0
2001-01-23,64.0,64.0,64.0,64.0,0,18.4207521664805,18.4207521664805,18.4207521664805,18.4207521664805,0,0.0,1.0
2001-01-24,63.5,63.5,63.5,63.5,100,18.2768400401798,18.2768400401798,18.2768400401798,18.2768400401798,347.434238415402,0.0,1.0
2001-01-25,63.5,63.5,63.5,63.5,0,18.2768400401798,18.2768400401798,18.2768400401798,18.2768400401798,0,0.0,1.0
2001-01-26,58.0,58.0,57.88,57.88,12700,16.6938066508729,16.6938066508729,16.6592677405608,16.6592677405608,44124.1482787561,0.0,1.0
2001-01-29,64.0,64.0,58.56,58.56,2300,18.4207521664805,18.4207521664805,16.8549882323296,16.8549882323296,7990.98748355422,0.0,1.0
2001-01-30,65.0,66.0,62.0,63.0,2500,18.7085764190817,18.996400671683,17.8451036612779,18.1329279138792,8685.85596038505,0.0,1.0
2001-01-31,61.73,64.0,60.0,64.0,83500,17.7673911130756,18.4207521664805,17.2694551560754,18.4207521664805,290107.589076861,0.0,1.0
2001-02-01,61.73,61.73,61.73,61.73,0,17.7673911130756,17.7673911130756,17.7673911130756,17.7673911130756,0,0.0,1.0
2001-02-02,63.8,63.8,61.43,62.76,33200,18.3631873159602,18.3631873159602,17.6810438372952,18.0638500932549,115348.167153913,0.0,1.0
2001-02-05,61.0,65.5,60.0,65.5,271500,17.5572794086767,18.8524885453823,17.2694551560754,18.8524885453823,943283.957297815,0.0,1.0
2001-02-06,56.49,59.48,56.49,58.25,185800,16.259192029445,17.1197865447228,16.259192029445,16.7657627140232,645532.814975817,0.0,1.0
2001-02-07,54.62,57.45,54.62,57.45,57300,15.7209606770807,16.5355033119422,15.7209606770807,16.5355033119422,199079.818612025,0.0,1.0
2001-02-08,52.89,57.0,52.89,56.12,137300,15.2230247200805,16.4059823982717,15.2230247200805,16.1526970559825,477027.209344346,0.0,1.0
2001-02-09,51.76,52.84,51.76,52.84,322600,14.8977833146411,15.2086335074504,14.8977833146411,15.2086335074504,1120822.85312808,0.0,1.0
2001-02-12,54.0,54.0,53.0,53.0,1300,15.5425096404679,15.5425096404679,15.2546853878666,15.2546853878666,4516.64509940022,0.0,1.0
2001-02-13,55.0,55.0,53.0,53.0,500,15.8303338930691,15.8303338930691,15.2546853878666,15.2546853878666,1737.17119207701,0.0,1.0
2001-02-14,55.0,55.0,55.0,55.0,0,15.8303338930691,15.8303338930691,15.8303338930691,15.8303338930691,0,0.0,1.0
2001-02-15,51.0,53.1,51.0,53.1,600,14.6790368826641,15.2834678131267,14.6790368826641,15.2834678131267,2084.60543049241,0.0,1.0
2001-02-16,51.0,51.0,51.0,51.0,0,14.6790368826641,14.6790368826641,14.6790368826641,14.6790368826641,0,0.0,1.0
2001-02-20,51.0,51.0,51.0,51.0,0,14.6790368826641,14.6790368826641,14.6790368826641,14.6790368826641,0,0.0,1.0
2001-02-21,46.5,46.5,46.5,46.5,60000,13.3838277459585,13.3838277459585,13.3838277459585,13.3838277459585,208460.54304924,0.0,1.0
2001-02-22,49.1,49.1,46.9,46.9,1500,14.1321708027217,14.1321708027217,13.498957446999,13.498957446999,5211.51357623104,0.0,1.0
2001-02-23,49.1,49.1,49.1,49.1,0,14.1321708027217,14.1321708027217,14.1321708027217,14.1321708027217,0,0.0,1.0
2001-02-26,52.05,52.05,50.19,50.19,800,14.9812523478954,14.9812523478954,14.4458992380571,14.4458992380571,2779.47390732322,0.0,1.0
2001-02-27,54.0,55.25,54.0,54.0,500,15.5425096404679,15.9022899562195,15.5425096404679,15.5425096404679,1737.17119207701,0.0,1.0
2001-02-28,53.0,53.0,53.0,53.0,100,15.2546853878666,15.2546853878666,15.2546853878666,15.2546853878666,347.434238415402,0.0,1.0
2001-03-01,48.0,53.5,47.66,53.5,1300,13.8155641248603,15.3985975141673,13.7177038789759,15.3985975141673,4516.64509940024,0.0,1.0
2001-03-02,48.0,48.0,48.0,48.0,0,13.8155641248603,13.8155641248603,13.8155641248603,13.8155641248603,0,0.0,1.0
2001-03-05,48.0,48.0,48.0,48.0,0,13.8155641248603,13.8155641248603,13.8155641248603,13.8155641248603,0,0.0,1.0
2001-03-06,48.0,48.0,48.0,48.0,0,13.8155641248603,13.8155641248603,13.8155641248603,13.8155641248603,0,0.0,1.0
2001-03-07,48.0,48.0,48.0,48.0,0,13.8155641248603,13.8155641248603,13.8155641248603,13.8155641248603,0,0.0,1.0
2001-03-08,48.0,48.0,48.0,48.0,0,13.8155641248603,13.8155641248603,13.8155641248603,13.8155641248603,0,0.0,1.0
2001-03-09,46.06,46.06,46.06,46.06,110000,13.2571850748139,13.2571850748139,13.2571850748139,13.2571850748139,382177.662256942,0.0,1.0
2001-03-12,48.5,48.5,48.5,48.5,200,13.959476251161,13.959476251161,13.959476251161,13.959476251161,694.868476830802,0.0,1.0
2001-03-13,48.5,48.5,48.5,48.5,0,13.959476251161,13.959476251161,13.959476251161,13.959476251161,0,0.0,1.0
2001-03-14,42.0,47.0,42.0,47.0,1800,12.0886186092528,13.5277398722591,12.0886186092528,13.5277398722591,6253.81629147723,0.0,1.0
2001-03-15,43.75,43.75,43.05,43.05,42800,12.592311051305,12.592311051305,12.3908340744841,12.3908340744841,148701.854041792,0.0,1.0
2001-03-16,43.25,43.25,43.0,43.0,13400,12.4483989250044,12.4483989250044,12.3764428618541,12.3764428618541,46556.1879476637,0.0,1.0
2001-03-19,43.25,43.25,43.25,43.25,0,12.4483989250044,12.4483989250044,12.4483989250044,12.4483989250044,0,0.0,1.0
2001-03-20,43.37,43.37,43.37,43.37,200,12.4829378353165,12.4829378353165,12.4829378353165,12.4829378353165,694.868476830805,0.0,1.0
2001-03-21,42.0,42.0,40.3,41.6,2000,12.0886186092528,12.0886186092528,11.5993173798307,11.9734889082123,6948.68476830804,0.0,1.0
2001-03-22,38.51,40.2,38.51,40.2,5800,11.0841119676744,11.5705349545705,11.0841119676744,11.5705349545705,20151.1858280933,0.0,1.0
2001-03-23,42.05,42.05,39.93,39.93,1500,12.1030098218829,12.1030098218829,11.4928224063682,11.4928224063682,5211.51357623101,0.0,1.0
2001-03-26,44.29,45.25,42.2,43.5,32100,12.7477361477097,13.0240474302069,12.146183459773,12.5203549881547,111526.390531344,0.0,1.0
2001-03-27,46.07,46.07,45.0,45.0,55400,13.2600633173399,13.2600633173399,12.9520913670566,12.9520913670566,192478.568082133,0.0,1.0
2001-03-28,44.0,44.0,42.99,44.0,21100,12.7671930671855,12.7671930671855,12.4741279535979,12.7671930671855,72717.6283083078,0.3576,1.0
2001-03-29,42.86,42.86,42.86,42.86,100,12.4364067013539,12.4364067013539,12.4364067013539,12.4364067013539,344.633309518046,0.0,1.0
2001-03-30,42.0,42.0,42.0,42.0,100,12.1868661095862,12.1868661095862,12.1868661095862,12.1868661095862,344.633309518046,0.0,1.0
2001-04-02,43.05,43.05,39.29,43.05,200,12.4915377623258,12.4915377623258,11.4005230820391,12.4915377623258,689.266619036094,0.0,1.0
2001-04-03,42.0,42.0,42.0,42.0,100,12.1868661095862,12.1868661095862,12.1868661095862,12.1868661095862,344.633309518046,0.0,1.0
2001-04-04,40.05,40.05,40.05,40.05,100,11.6210473259268,11.6210473259268,11.6210473259268,11.6210473259268,344.633309518047,0.0,1.0
2001-04-05,41.5,41.5,41.5,41.5,100,12.0417843701863,12.0417843701863,12.0417843701863,12.0417843701863,344.633309518047,0.0,1.0
2001-04-06,46.2,46.2,43.0,43.0,700,13.4055527205448,13.4055527205448,12.4770295883858,12.4770295883858,2412.43316662632,0.0,1.0
2001-04-09,48.0,48.0,47.0,47.0,300,13.9278469823842,13.9278469823842,13.6376835035845,13.6376835035845,1033.89992855414,0.0,1.0
2001-04-10,50.77,51.0,49.0,49.0,200400,14.7315998186593,14.7983374187832,14.2180104611839,14.2180104611839,690645.152274164,0.0,1.0
2001-04-11,51.0,52.0,51.0,52.0,200,14.7983374187832,15.0885008975829,14.7983374187832,15.0885008975829,689.266619036093,0.0,1.0
2001-04-12,50.57,50.57,50.55,50.55,50000,14.6735671228994,14.6735671228994,14.6677638533234,14.6677638533234,172316.654759023,0.0,1.0
2001-04-16,51.5,51.5,51.5,51.5,200,14.9434191581831,14.9434191581831,14.9434191581831,14.9434191581831,689.26661903609,0.0,1.0
2001-04-17,51.5,51.5,51.5,51.5,0,14.9434191581831,14.9434191581831,14.9434191581831,14.9434191581831,0,0.0,1.0
2001-04-18,55.0,55.0,53.4,53.4,300,15.9589913339819,15.9589913339819,15.4947297679024,15.4947297679024,1033.89992855414,0.0,1.0
2001-04-19,55.0,55.0,55.0,55.0,0,15.9589913339819,15.9589913339819,15.9589913339819,15.9589913339819,0,0.0,1.0
2001-04-20,55.0,55.0,55.0,55.0,0,15.9589913339819,15.9589913339819,15.9589913339819,15.9589913339819,0,0.0,1.0
2001-04-23,55.0,55.0,55.0,55.0,0,15.9589913339819,15.9589913339819,15.9589913339819,15.9589913339819,0,0.0,1.0
2001-04-24,54.0,54.0,54.0,54.0,100,15.6688278551822,15.6688278551822,15.6688278551822,15.6688278551822,344.633309518047,0.0,1.0
2001-04-25,54.0,54.0,54.0,54.0,0,15.6688278551822,15.6688278551822,15.6688278551822,15.6688278551822,0,0.0,1.0
2001-04-26,54.0,54.0,54.0,54.0,0,15.6688278551822,15.6688278551822,15.6688278551822,15.6688278551822,0,0.0,1.0
2001-04-27,54.0,54.0,54.0,54.0,0,15.6688278551822,15.6688278551822,15.6688278551822,15.6688278551822,0,0.0,1.0
2001-04-30,54.83,54.83,54.13,54.13,37300,15.909663542586,15.909663542586,15.7065491074262,15.7065491074262,128548.224450231,0.0,1.0
2001-05-01,54.83,54.83,54.83,54.83,0,15.909663542586,15.909663542586,15.909663542586,15.909663542586,0,0.0,1.0
2001-05-02,56.5,56.5,55.5,55.5,400,16.3942365521814,16.3942365521814,16.1040730733817,16.1040730733817,1378.53323807218,0.0,1.0
2001-05-03,54.05,56.26,54.05,56.26,300,15.6833360291222,16.3245973172695,15.6833360291222,16.3245973172695,1033.89992855414,0.0,1.0
2001-05-04,55.5,55.5,54.3,54.3,700,16.1040730733817,16.1040730733817,15.7558768988221,15.7558768988221,2412.43316662633,0.0,1.0
2001-05-07,54.07,54.37,54.07,54.37,50500,15.6891392986982,15.7761883423381,15.6891392986982,15.7761883423381,174039.821306613,0.0,1.0
2001-05-08,54.5,54.5,54.5,54.5,200,15.8139095945821,15.8139095945821,15.8139095945821,15.8139095945821,689.266619036091,0.0,1.0
2001-05-09,54.5,54.5,54.5,54.5,0,15.8139095945821,15.8139095945821,15.8139095945821,15.8139095945821,0,0.0,1.0
2001-05-10,54.5,54.5,54.5,54.5,300,15.8139095945821,15.8139095945821,15.8139095945821,15.8139095945821,1033.89992855414,0.0,1.0
2001-05-11,52.3,53.0,52.0,53.0,100800,15.1755499412228,15.3786643763826,15.0885008975829,15.3786643763826,347390.37599419,0.0,1.0
2001-05-14,51.73,51.73,51.73,51.73,100,15.010156758307,15.010156758307,15.010156758307,15.010156758307,344.633309518046,0.0,1.0
2001-05-15,51.73,51.73,51.73,51.73,0,15.010156758307,15.010156758307,15.010156758307,15.010156758307,0,0.0,1.0
2001-05-16,51.73,51.73,51.73,51.73,0,15.010156758307,15.010156758307,15.010156758307,15.010156758307,0,0.0,1.0
2001-05-17,51.73,51.73,51.73,51.73,0,15.010156758307,15.010156758307,15.010156758307,15.010156758307,0,0.0,1.0
2001-05-18,51.73,51.73,51.73,51.73,0,15.010156758307,15.010156758307,15.010156758307,15.010156758307,0,0.0,1.0
2001-05-21,51.73,51.73,51.73,51.73,0,15.010156758307,15.010156758307,15.010156758307,15.010156758307,0,0.0,1.0
2001-05-22,51.73,51.73,51.73,51.73,0,15.010156758307,15.010156758307,15.010156758307,15.010156758307,0,0.0,1.0
2001-05-23,50.0,50.25,50.0,50.25,1100,14.5081739399835,14.5807148096835,14.5081739399835,14.5807148096835,3790.96640469852,0.0,1.0
2001-05-24,50.0,50.0,50.0,50.0,0,14.5081739399835,14.5081739399835,14.5081739399835,14.5081739399835,0,0.0,1.0
2001-05-25,50.0,50.3,50.0,50.0,2400,14.5081739399835,14.5952229836234,14.5081739399835,14.5081739399835,8271.19942843313,0.0,1.0
2001-05-29,49.0,49.5,48.5,49.5,2100,14.2180104611839,14.3630922005837,14.072928721784,14.3630922005837,7237.29949987896,0.0,1.0
2001-05-30,48.0,48.76,48.0,48.76,600,13.9278469823842,14.148371226272,13.9278469823842,14.148371226272,2067.79985710828,0.0,1.0
2001-05-31,47.99,48.0,46.54,48.0,446100,13.9249453475962,13.9278469823842,13.5042083033367,13.9278469823842,1537409.19376,0.0,1.0
2001-06-01,47.91,47.91,47.91,47.91,100,13.9017322692922,13.9017322692922,13.9017322692922,13.9017322692922,344.633309518047,0.0,1.0
2001-06-04,47.91,47.91,47.91,47.91,0,13.9017322692922,13.9017322692922,13.9017322692922,13.9017322692922,0,0.0,1.0
2001-06-05,49.83,50.24,49.45,49.45,101300,14.4588461485876,14.5778131748955,14.3485840266437,14.3485840266437,349113.542541781,0.0,1.0
2001-06-06,48.25,48.9,48.25,48.9,1000,14.0003878520841,14.1889941133039,14.0003878520841,14.1889941133039,3446.33309518047,0.0,1.0
2001-06-07,48.0,48.0,48.0,48.0,100,13.9278469823842,13.9278469823842,13.9278469823842,13.9278469823842,344.633309518046,0.0,1.0
2001-06-08,48.0,48.0,48.0,48.0,0,13.9278469823842,13.9278469823842,13.9278469823842,13.9278469823842,0,0.0,1.0
2001-06-11,48.0,48.0,48.0,48.0,0,13.9278469823842,13.9278469823842,13.9278469823842,13.9278469823842,0,0.0,1.0
2001-06-12,48.0,48.0,48.0,48.0,0,13.9278469823842,13.9278469823842,13.9278469823842,13.9278469823842,0,0.0,1.0
2001-06-13,48.0,48.0,48.0,48.0,0,13.9278469823842,13.9278469823842,13.9278469823842,13.9278469823842,0,0.0,1.0
2001-06-14,47.84,47.84,47.84,47.84,100,13.8814208257763,13.8814208257763,13.8814208257763,13.8814208257763,344.633309518045,0.0,1.0
2001-06-15,47.84,47.84,47.84,47.84,0,13.8814208257763,13.8814208257763,13.8814208257763,13.8814208257763,0,0.0,1.0
2001-06-18,46.5,47.5,46.5,47.5,500,13.4926017641847,13.7827652429844,13.4926017641847,13.7827652429844,1723.16654759023,0.0,1.0
2001-06-19,46.0,47.0,46.0,47.0,1700,13.3475200247849,13.6376835035845,13.3475200247849,13.6376835035845,5858.76626180677,0.0,1.0
2001-06-20,46.0,46.0,46.0,46.0,0,13.3475200247849,13.3475200247849,13.3475200247849,13.3475200247849,0,0.0,1.0
2001-06-21,46.0,46.0,46.0,46.0,0,13.3475200247849,13.3475200247849,13.3475200247849,13.3475200247849,0,0.0,1.0
2001-06-22,47.5,47.5,46.09,46.09,1400,13.7827652429844,13.7827652429844,13.3736347378768,13.3736347378768,4824.86633325263,0.0,1.0
2001-06-25,47.95,47.95,47.95,47.95,100,13.9133388084442,13.9133388084442,13.9133388084442,13.9133388084442,344.633309518047,0.0,1.0
2001-06-26,47.95,47.95,47.95,47.95,0,13.9133388084442,13.9133388084442,13.9133388084442,13.9133388084442,0,0.0,1.0
2001-06-27,47.59,47.59,47.59,47.59,0,13.9126424160951,13.9126424160951,13.9126424160951,13.9126424160951,0,0.3576,1.0
2001-06-28,50.0,50.0,48.0,48.0,900,14.6171910234241,14.6171910234241,14.0325033824872,14.0325033824872,3078.56686882503,0.0,1.0
2001-06-29,50.1,50.2,49.8,50.2,2400,14.646425405471,14.6756597875178,14.5587222593304,14.6756597875178,8209.51165020004,0.0,1.0
2001-07-02,50.4,50.99,50.4,50.99,200,14.7341285516115,14.9066114056879,14.7341285516115,14.9066114056879,684.125970850005,0.0,1.0
2001-07-03,50.4,50.4,50.4,50.4,0,14.7341285516115,14.7341285516115,14.7341285516115,14.7341285516115,0,0.0,1.0
2001-07-05,51.3,51.3,50.4,50.4,500,14.9972379900332,14.9972379900332,14.7341285516115,14.7341285516115,1710.31492712501,0.0,1.0
2001-07-06,51.27,51.27,51.27,51.27,100,14.9884676754191,14.9884676754191,14.9884676754191,14.9884676754191,342.062985425002,0.0,1.0
2001-07-09,51.27,51.27,51.27,51.27,0,14.9884676754191,14.9884676754191,14.9884676754191,14.9884676754191,0,0.0,1.0
2001-07-10,51.05,51.05,51.05,51.05,500,14.924152034916,14.924152034916,14.924152034916,14.924152034916,1710.31492712501,0.0,1.0
2001-07-11,51.05,51.05,51.05,51.05,0,14.924152034916,14.924152034916,14.924152034916,14.924152034916,0,0.0,1.0
2001-07-12,51.05,51.05,51.05,51.05,200,14.924152034916,14.924152034916,14.924152034916,14.924152034916,684.125970850006,0.0,1.0
2001-07-13,51.05,51.05,51.05,51.05,0,14.924152034916,14.924152034916,14.924152034916,14.924152034916,0,0.0,1.0
2001-07-16,51.2,52.1,50.82,51.25,2328400,14.9680036079863,15.231113046408,14.8569129562083,14.9826207990097,7964594.55263575,0.0,1.0
2001-07-17,51.2,51.2,51.2,51.2,0,14.9680036079863,14.9680036079863,14.9680036079863,14.9680036079863,0,0.0,1.0
2001-07-18,51.3,51.3,51.25,51.25,10200,14.9972379900332,14.9972379900332,14.9826207990097,14.9826207990097,34890.4245133501,0.0,1.0
2001-07-19,51.3,51.3,51.3,51.3,0,14.9972379900332,14.9972379900332,14.9972379900332,14.9972379900332,0,0.0,1.0
2001-07-20,51.3,51.3,51.3,51.3,100,14.9972379900332,14.9972379900332,14.9972379900332,14.9972379900332,342.062985425001,0.0,1.0
2001-07-23,56.25,56.37,52.5,53.0,109600,16.4443399013522,16.4794211598084,15.3480505745953,15.4942224848296,374901.032025801,0.0,1.0
2001-07-24,56.25,56.25,56.25,56.25,400,16.4443399013522,16.4443399013522,16.4443399013522,16.4443399013522,1368.2519417,0.0,1.0
2001-07-25,56.0,56.25,56.0,56.25,600,16.371253946235,16.4443399013522,16.371253946235,16.4443399013522,2052.37791255002,0.0,1.0
2001-07-26,53.67,56.23,53.67,56.23,71300,15.6900928445435,16.4384930249428,15.6900928445435,16.4384930249428,243890.908608026,0.0,1.0
2001-07-27,53.67,53.67,53.67,53.67,0,15.6900928445435,15.6900928445435,15.6900928445435,15.6900928445435,0,0.0,1.0
2001-07-30,54.0,54.0,53.85,53.85,200,15.7865663052981,15.7865663052981,15.7427147322278,15.7427147322278,684.125970850002,0.0,1.0
2001-07-31,54.0,54.0,54.0,54.0,0,15.7865663052981,15.7865663052981,15.7865663052981,15.7865663052981,0,0.0,1.0
2001-08-01,55.08,55.08,54.08,54.08,20400,16.102297631404,16.102297631404,15.8099538109356,15.8099538109356,69780.8490267005,0.0,1.0
2001-08-02,55.08,55.08,55.08,55.08,0,16.102297631404,16.102297631404,16.102297631404,16.102297631404,0,0.0,1.0
2001-08-03,55.08,55.08,55.08,55.08,0,16.102297631404,16.102297631404,16.102297631404,16.102297631404,0,0.0,1.0
2001-08-06,52.21,52.21,52.21,52.21,30000,15.2632708666595,15.2632708666595,15.2632708666595,15.2632708666595,102618.8956275,0.0,1.0
2001-08-07,52.5,52.5,52.4,52.4,2500,15.3480505745953,15.3480505745953,15.3188161925485,15.3188161925485,8551.57463562507,0.0,1.0
2001-08-08,52.5,52.5,52.5,52.5,500,15.3480505745953,15.3480505745953,15.3480505745953,15.3480505745953,1710.31492712501,0.0,1.0
2001-08-09,52.5,52.5,52.5,52.5,0,15.3480505745953,15.3480505745953,15.3480505745953,15.3480505745953,0,0.0,1.0
2001-08-10,50.75,50.75,50.5,50.5,7100,14.8364488887755,14.8364488887755,14.7633629336584,14.7633629336584,24286.4719651751,0.0,1.0
2001-08-13,50.75,50.75,50.75,50.75,0,14.8364488887755,14.8364488887755,14.8364488887755,14.8364488887755,0,0.0,1.0
2001-08-14,53.01,53.01,51.33,51.33,500,15.4971459230343,15.4971459230343,15.0060083046472,15.0060083046472,1710.31492712501,0.0,1.0
2001-08-15,53.01,53.01,53.01,53.01,0,15.4971459230343,15.4971459230343,15.4971459230343,15.4971459230343,0,0.0,1.0
2001-08-16,52.0,52.8,52.0,52.8,300,15.2018786643611,15.4357537207359,15.2018786643611,15.4357537207359,1026.18895627501,0.0,1.0
2001-08-17,52.0,52.0,52.0,52.0,0,15.2018786643611,15.2018786643611,15.2018786643611,15.2018786643611,0,0.0,1.0
2001-08-20,51.0,51.0,51.0,51.0,300,14.9095348438926,14.9095348438926,14.9095348438926,14.9095348438926,1026.18895627501,0.0,1.0
2001-08-21,51.0,51.0,51.0,51.0,0,14.9095348438926,14.9095348438926,14.9095348438926,14.9095348438926,0,0.0,1.0
2001-08-22,51.05,51.05,51.05,51.05,1300,14.924152034916,14.924152034916,14.924152034916,14.924152034916,4446.81881052504,0.0,1.0
2001-08-23,51.5,51.58,51.05,51.05,71400,15.0557067541269,15.0790942597643,14.924152034916,14.924152034916,244232.971593451,0.0,1.0
2001-08-24,52.5,52.5,52.0,52.0,200,15.3480505745953,15.3480505745953,15.2018786643611,15.2018786643611,684.125970850006,0.0,1.0
2001-08-27,53.55,53.55,52.76,52.76,200,15.6550115860873,15.6550115860873,15.4240599679172,15.4240599679172,684.125970850002,0.0,1.0
2001-08-28,53.55,53.55,53.55,53.55,0,15.6550115860873,15.6550115860873,15.6550115860873,15.6550115860873,0,0.0,1.0
2001-08-29,53.55,53.55,53.55,53.55,0,15.6550115860873,15.6550115860873,15.6550115860873,15.6550115860873,0,0.0,1.0
2001-08-30,53.55,53.55,53.55,53.55,0,15.6550115860873,15.6550115860873,15.6550115860873,15.6550115860873,0,0.0,1.0
2001-08-31,53.55,53.55,53.55,53.55,0,15.6550115860873,15.6550115860873,15.6550115860873,15.6550115860873,0,0.0,1.0
2001-09-04,54.06,54.06,53.95,53.95,200,15.8041069345262,15.8041069345262,15.7719491142747,15.7719491142747,684.125970850003,0.0,1.0
2001-09-05,52.0,53.0,52.0,53.0,300,15.2018786643611,15.4942224848296,15.2018786643611,15.4942224848296,1026.18895627501,0.0,1.0
2001-09-06,50.5,52.74,50.5,52.74,5200,14.7633629336584,15.4182130915078,14.7633629336584,15.4182130915078,17787.2752421001,0.0,1.0
2001-09-07,50.8,50.8,50.8,50.8,100,14.8510660797989,14.8510660797989,14.8510660797989,14.8510660797989,342.062985425002,0.0,1.0
2001-09-10,50.8,50.8,50.8,50.8,0,14.8510660797989,14.8510660797989,14.8510660797989,14.8510660797989,0,0.0,1.0
2001-09-17,51.7,51.7,51.46,51.46,1100,15.1141755182206,15.1141755182206,15.0440130013081,15.0440130013081,3762.69283967501,0.0,1.0
2001-09-18,51.7,51.7,51.7,51.7,0,15.1141755182206,15.1141755182206,15.1141755182206,15.1141755182206,0,0.0,1.0
2001-09-19,53.0,53.0,51.69,51.69,1000,15.4942224848296,15.4942224848296,15.1112520800159,15.1112520800159,3420.62985425002,0.0,1.0
2001-09-20,53.06,53.06,53.06,53.06,100,15.5117631140577,15.5117631140577,15.5117631140577,15.5117631140577,342.062985425002,0.0,1.0
2001-09-21,53.06,53.06,53.06,53.06,0,15.5117631140577,15.5117631140577,15.5117631140577,15.5117631140577,0,0.0,1.0
2001-09-24,53.8,53.8,53.1,53.1,300,15.7280975412044,15.7280975412044,15.5234568668764,15.5234568668764,1026.188956275,0.0,1.0
2001-09-25,53.8,53.8,53.8,53.8,0,15.7280975412044,15.7280975412044,15.7280975412044,15.7280975412044,0,0.0,1.0
2001-09-26,54.5,54.75,54.5,54.5,800,15.9327382155323,16.0058241706494,15.9327382155323,15.9327382155323,2736.50388340002,0.0,1.0
2001-09-27,54.14,54.14,54.14,54.14,0,15.9320365903632,15.9320365903632,15.9320365903632,15.9320365903632,0,0.3576,1.0
2001-09-28,55.4,55.41,54.55,54.55,300,16.3028228131903,16.3057655609905,16.052689250172,16.052689250172,1019.45535386382,0.0,1.0
2001-10-01,57.0,57.0,55.62,55.62,500,16.7736624612246,16.7736624612246,16.367563264795,16.367563264795,1699.0922564397,0.0,1.0
2001-10-02,57.0,58.0,57.0,58.0,76100,16.7736624612246,17.0679372412461,16.7736624612246,17.0679372412461,258601.841430122,0.0,1.0
2001-10-03,57.51,57.51,57.51,57.51,100,16.9237425990356,16.9237425990356,16.9237425990356,16.9237425990356,339.818451287939,0.0,1.0
2001-10-04,58.5,58.86,58.0,58.86,4500,17.2150746312569,17.3210135520646,17.0679372412461,17.3210135520646,15291.8303079572,0.0,1.0
2001-10-05,59.0,59.0,58.6,58.6,600,17.3622120212676,17.3622120212676,17.244502109259,17.244502109259,2038.91070772764,0.0,1.0
2001-10-08,59.0,59.0,59.0,59.0,0,17.3622120212676,17.3622120212676,17.3622120212676,17.3622120212676,0,0.0,1.0
2001-10-09,59.0,59.0,59.0,59.0,0,17.3622120212676,17.3622120212676,17.3622120212676,17.3622120212676,0,0.0,1.0
2001-10-10,59.0,59.0,59.0,59.0,0,17.3622120212676,17.3622120212676,17.3622120212676,17.3622120212676,0,0.0,1.0
2001-10-11,59.0,59.0,59.0,59.0,0,17.3622120212676,17.3622120212676,17.3622120212676,17.3622120212676,0,0.0,1.0
2001-10-12,58.8,58.8,58.5,58.5,900,17.3033570652633,17.3033570652633,17.2150746312569,17.2150746312569,3058.36606159146,0.0,1.0
2001-10-15,58.8,58.8,58.8,58.8,0,17.3033570652633,17.3033570652633,17.3033570652633,17.3033570652633,0,0.0,1.0
2001-10-16,57.25,57.55,57.0,57.55,800,16.84723115623,16.9355135902365,16.7736624612246,16.9355135902365,2718.54761030352,0.0,1.0
2001-10-17,57.25,57.25,57.25,57.25,0,16.84723115623,16.84723115623,16.84723115623,16.84723115623,0,0.0,1.0
2001-10-18,55.0,56.0,55.0,56.0,700,16.1851129011817,16.4793876812032,16.1851129011817,16.4793876812032,2378.72915901557,0.0,1.0
2001-10-19,50.69,54.5,50.69,53.23,102100,14.9167885992891,16.0379755111709,14.9167885992891,15.6642465405436,346954.638764985,0.0,1.0
2001-10-22,51.7,51.7,51.5,51.5,300,15.2140061271108,15.2140061271108,15.1551511711065,15.1551511711065,1019.45535386382,0.0,1.0
2001-10-23,53.0,53.0,52.1,52.1,1300,15.5965633411387,15.5965633411387,15.3317160391194,15.3317160391194,4417.63986674321,0.0,1.0
2001-10-24,53.0,53.0,52.7,52.7,200,15.5965633411387,15.5965633411387,15.5082809071323,15.5082809071323,679.636902575878,0.0,1.0
2001-10-25,52.2,52.77,51.75,52.77,1000,15.3611435171215,15.5288801417338,15.2287198661118,15.5288801417338,3398.1845128794,0.0,1.0
2001-10-26,51.75,52.3,51.75,52.3,300,15.2287198661118,15.3905709951237,15.2287198661118,15.3905709951237,1019.45535386382,0.0,1.0
2001-10-29,48.83,50.85,48.8,50.85,270400,14.3694375084491,14.9638725640925,14.3606092650485,14.9638725640925,918869.092282588,0.0,1.0
2001-10-30,49.45,49.45,48.06,48.06,50600,14.5518878720624,14.5518878720624,14.1428459278326,14.1428459278326,171948.136351698,0.0,1.0
2001-10-31,49.5,50.2,49.5,50.2,1100,14.5666016110635,14.7725939570785,14.5666016110635,14.7725939570785,3738.00296416733,0.0,1.0
2001-11-01,51.0,51.0,49.79,49.79,400400,15.0080137810957,15.0080137810957,14.6519412972697,14.6519412972697,1360633.07895691,0.0,1.0
2001-11-02,50.9,50.9,50.5,50.5,1100,14.9785863030936,14.9785863030936,14.860876391085,14.860876391085,3738.00296416733,0.0,1.0
2001-11-05,51.5,51.7,51.0,51.0,700,15.1551511711065,15.2140061271108,15.0080137810957,15.0080137810957,2378.72915901557,0.0,1.0
2001-11-06,53.0,53.0,51.85,51.85,500,15.5965633411387,15.5965633411387,15.258147344114,15.258147344114,1699.0922564397,0.0,1.0
2001-11-07,52.5,52.5,52.5,52.5,100,15.449425951128,15.449425951128,15.449425951128,15.449425951128,339.818451287938,0.0,1.0
2001-11-08,53.0,53.3,53.0,53.3,2000,15.5965633411387,15.6848457751451,15.5965633411387,15.6848457751451,6796.36902575879,0.0,1.0
2001-11-09,53.0,53.0,53.0,53.0,0,15.5965633411387,15.5965633411387,15.5965633411387,15.5965633411387,0,0.0,1.0
2001-11-12,52.0,52.0,52.0,52.0,200,15.3022885611172,15.3022885611172,15.3022885611172,15.3022885611172,679.636902575879,0.0,1.0
2001-11-13,53.55,53.55,53.0,53.0,200,15.7584144701505,15.7584144701505,15.5965633411387,15.5965633411387,679.636902575879,0.0,1.0
2001-11-14,53.55,53.55,53.55,53.55,0,15.7584144701505,15.7584144701505,15.7584144701505,15.7584144701505,0,0.0,1.0
2001-11-15,55.12,55.12,55.12,55.12,1700,16.2204258747842,16.2204258747842,16.2204258747842,16.2204258747842,5776.91367189498,0.0,1.0
2001-11-16,55.12,55.12,55.12,55.12,0,16.2204258747842,16.2204258747842,16.2204258747842,16.2204258747842,0,0.0,1.0
2001-11-19,55.5,55.62,55.5,55.62,1000,16.3322502911924,16.367563264795,16.3322502911924,16.367563264795,3398.1845128794,0.0,1.0
2001-11-20,55.5,55.5,55.5,55.5,0,16.3322502911924,16.3322502911924,16.3322502911924,16.3322502911924,0,0.0,1.0
2001-11-21,55.5,55.5,55.5,55.5,0,16.3322502911924,16.3322502911924,16.3322502911924,16.3322502911924,0,0.0,1.0
2001-11-23,55.5,55.5,55.5,55.5,0,16.3322502911924,16.3322502911924,16.3322502911924,16.3322502911924,0,0.0,1.0
2001-11-26,55.25,55.25,53.0,53.0,300,16.258681596187,16.258681596187,15.5965633411387,15.5965633411387,1019.45535386382,0.0,1.0
2001-11-27,55.25,55.25,55.25,55.25,0,16.258681596187,16.258681596187,16.258681596187,16.258681596187,0,0.0,1.0
2001-11-28,55.25,55.25,55.25,55.25,0,16.258681596187,16.258681596187,16.258681596187,16.258681596187,0,0.0,1.0
2001-11-29,55.25,55.25,55.25,55.25,0,16.258681596187,16.258681596187,16.258681596187,16.258681596187,0,0.0,1.0
2001-11-30,54.75,54.75,53.0,53.0,200,16.1115442061763,16.1115442061763,15.5965633411387,15.5965633411387,679.636902575878,0.0,1.0
2001-12-03,55.5,55.5,54.0,54.0,2100,16.3322502911924,16.3322502911924,15.8908381211602,15.8908381211602,7136.18747704673,0.0,1.0
2001-12-04,55.0,55.75,55.0,55.75,300,16.1851129011817,16.4058189861978,16.1851129011817,16.4058189861978,1019.45535386382,0.0,1.0
2001-12-05,55.0,55.0,55.0,55.0,0,16.1851129011817,16.1851129011817,16.1851129011817,16.1851129011817,0,0.0,1.0
2001-12-06,54.85,55.25,54.85,55.25,200,16.1409716841784,16.258681596187,16.1409716841784,16.258681596187,679.63690257588,0.0,1.0
2001-12-07,52.5,53.5,52.5,53.5,900,15.449425951128,15.7437007311494,15.449425951128,15.7437007311494,3058.36606159144,0.0,1.0
2001-12-10,52.5,54.5,52.5,53.25,2700,15.449425951128,16.0379755111709,15.449425951128,15.6701320361441,9175.09818477434,0.0,1.0
2001-12-11,52.0,53.25,52.0,53.25,300,15.3022885611172,15.6701320361441,15.3022885611172,15.6701320361441,1019.45535386382,0.0,1.0
2001-12-12,52.0,52.5,49.22,51.1,15700,15.3022885611172,15.449425951128,14.4842046726575,15.0374412590979,53351.4968522065,0.0,1.0
2001-12-13,52.0,52.0,52.0,52.0,0,15.3022885611172,15.3022885611172,15.3022885611172,15.3022885611172,0,0.0,1.0
2001-12-14,52.0,52.0,52.0,52.0,0,15.3022885611172,15.3022885611172,15.3022885611172,15.3022885611172,0,0.0,1.0
2001-12-17,52.0,52.0,52.0,52.0,0,15.3022885611172,15.3022885611172,15.3022885611172,15.3022885611172,0,0.0,1.0
2001-12-18,52.5,52.5,51.8,51.8,600,15.449425951128,15.449425951128,15.2434336051129,15.2434336051129,2038.91070772763,0.0,1.0
2001-12-19,50.5,50.5,50.5,50.5,12600,14.860876391085,14.860876391085,14.860876391085,14.860876391085,42817.1248622803,0.0,1.0
2001-12-20,51.0,52.0,51.0,52.0,200,15.0080137810957,15.3022885611172,15.0080137810957,15.3022885611172,679.63690257588,0.0,1.0
2001-12-21,51.0,51.0,51.0,51.0,0,15.0080137810957,15.0080137810957,15.0080137810957,15.0080137810957,0,0.0,1.0
2001-12-24,52.75,52.75,51.5,51.5,900,15.5229946461333,15.5229946461333,15.1551511711065,15.1551511711065,3058.36606159146,0.0,1.0
2001-12-26,52.75,52.75,52.75,52.75,0,15.5229946461333,15.5229946461333,15.5229946461333,15.5229946461333,0,0.0,1.0
2001-12-27,52.39,52.39,52.39,52.39,0,15.5222883866613,15.5222883866613,15.5222883866613,15.5222883866613,0,0.3576,1.0
2001-12-28,52.39,52.39,52.39,52.39,0,15.5222883866613,15.5222883866613,15.5222883866613,15.5222883866613,0,0.0,1.0
2001-12-31,52.26,52.26,52.02,52.02,1000,15.4837715420294,15.4837715420294,15.4126635211704,15.4126635211704,3375.1466726401,0.0,1.0
2002-01-02,52.26,52.26,52.26,52.26,0,15.4837715420294,15.4837715420294,15.4837715420294,15.4837715420294,0,0.0,1.0
2002-01-03,52.26,52.26,52.26,52.26,0,15.4837715420294,15.4837715420294,15.4837715420294,15.4837715420294,0,0.0,1.0
2002-01-04,51.0,51.36,51.0,51.36,200,15.11045443252,15.2171164638084,15.11045443252,15.2171164638084,675.029334528024,0.0,1.0
2002-01-07,48.0,50.0,48.0,50.0,200,14.2216041717836,14.8141710122745,14.2216041717836,14.8141710122745,675.02933452802,0.0,1.0
2002-01-08,48.0,48.0,48.0,48.0,0,14.2216041717836,14.2216041717836,14.2216041717836,14.2216041717836,0,0.0,1.0
2002-01-09,44.0,45.64,44.0,45.64,500,13.0364704908016,13.5223753000042,13.0364704908016,13.5223753000042,1687.57333632005,0.0,1.0
2002-01-10,44.0,44.0,44.0,44.0,0,13.0364704908016,13.0364704908016,13.0364704908016,13.0364704908016,0,0.0,1.0
2002-01-11,44.0,44.5,43.47,44.5,50200,13.0364704908016,13.1846122009243,12.8794402780715,13.1846122009243,169432.362966534,0.0,1.0
2002-01-14,43.0,44.2,43.0,44.2,500,12.7401870705561,13.0957271748507,12.7401870705561,13.0957271748507,1687.57333632006,0.0,1.0
2002-01-15,40.67,41.87,39.9,41.87,151100,12.0498467013841,12.4053868056787,11.8217084677951,12.4053868056787,509984.662235921,0.0,1.0
2002-01-16,40.09,40.09,40.09,40.09,675000,11.8780023176417,11.8780023176417,11.8780023176417,11.8780023176417,2278224.00403208,0.0,1.0
2002-01-17,40.5,40.5,40.5,40.5,400,11.9994785199424,11.9994785199424,11.9994785199424,11.9994785199424,1350.05866905604,0.0,1.0
2002-01-18,41.5,41.5,41.0,41.0,1100,12.2957619401879,12.2957619401879,12.1476202300651,12.1476202300651,3712.66133990411,0.0,1.0
2002-01-22,40.0,40.75,40.0,40.75,1000,11.8513368098196,12.0735493750038,11.8513368098196,12.0735493750038,3375.14667264012,0.0,1.0
2002-01-23,40.0,40.0,40.0,40.0,0,11.8513368098196,11.8513368098196,11.8513368098196,11.8513368098196,0,0.0,1.0
2002-01-24,40.89,40.89,40.89,40.89,100,12.1150290538381,12.1150290538381,12.1150290538381,12.1150290538381,337.514667264012,0.0,1.0
2002-01-25,41.5,41.5,41.5,41.5,100,12.2957619401879,12.2957619401879,12.2957619401879,12.2957619401879,337.51466726401,0.0,1.0
2002-01-28,41.5,41.5,41.5,41.5,400,12.2957619401879,12.2957619401879,12.2957619401879,12.2957619401879,1350.05866905604,0.0,1.0
2002-01-29,39.81,41.0,39.06,41.0,600,11.795042959973,12.1476202300651,11.5728303947889,12.1476202300651,2025.08800358406,0.0,1.0
2002-01-30,39.09,39.09,39.0,39.0,900,11.5817188973962,11.5817188973962,11.5550533895741,11.5550533895741,3037.63200537611,0.0,1.0
2002-01-31,37.0,39.0,37.0,39.0,6000,10.9624865490832,11.5550533895741,10.9624865490832,11.5550533895741,20250.8800358406,0.0,1.0
2002-02-01,38.5,38.5,37.2,37.2,800,11.4069116794514,11.4069116794514,11.0217432331323,11.0217432331323,2700.11733811209,0.0,1.0
2002-02-04,35.25,37.55,35.25,37.55,500,10.4439905636536,11.1254424302182,10.4439905636536,11.1254424302182,1687.57333632005,0.0,1.0
2002-02-05,31.0,33.01,29.61,33.0,68800,9.18478602761022,9.78031570230366,8.77295207346899,9.7773528681012,232210.091077639,0.0,1.0
2002-02-06,30.25,33.21,30.0,31.55,4600,8.9625734624261,9.83957238635276,8.88850260736473,9.34774190874524,15525.6746941445,0.0,1.0
2002-02-07,30.6,31.74,30.45,30.45,975700,9.06627265951203,9.40403575859188,9.0218301464752,9.0218301464752,3293130.60849495,0.0,1.0
2002-02-08,32.5,32.5,31.8,31.8,5000,9.62921115797846,9.62921115797846,9.42181276380661,9.42181276380661,16875.7333632005,0.0,1.0
2002-02-11,32.5,32.5,32.5,32.5,0,9.62921115797846,9.62921115797846,9.62921115797846,9.62921115797846,0,0.0,1.0
2002-02-12,33.25,33.25,33.0,33.0,300,9.85142372316258,9.85142372316258,9.7773528681012,9.7773528681012,1012.54400179203,0.0,1.0
2002-02-13,33.49,33.49,33.49,33.49,300,9.92253174402149,9.92253174402149,9.92253174402149,9.92253174402149,1012.54400179203,0.0,1.0
2002-02-14,32.0,32.75,29.0,32.75,1700,9.48106944785571,9.70328201303983,8.59221918711924,9.70328201303983,5737.74934348819,0.0,1.0
2002-02-15,27.1,30.5,27.0,30.5,800,8.02928068865281,9.03664431748748,7.99965234662826,9.03664431748748,2700.11733811209,0.0,1.0
2002-02-19,27.4,28.0,26.78,26.78,400,8.11816571472645,8.29593576687375,7.93446999417425,7.93446999417425,1350.05866905604,0.0,1.0
2002-02-20,26.75,28.0,26.01,27.5,47900,7.92558149156688,8.29593576687375,7.70633176058522,8.147794056751,161669.525619461,0.0,1.0
2002-02-21,26.95,26.95,26.95,26.95,5200,7.98483817561598,7.98483817561598,7.98483817561598,7.98483817561598,17550.7626977286,0.0,1.0
2002-02-22,26.41,26.95,26.4,26.95,5000,7.82484512868342,7.98483817561598,7.82188229448096,7.98483817561598,16875.7333632005,0.0,1.0
2002-02-25,28.0,28.0,26.99,26.99,1800,8.29593576687375,8.29593576687375,7.9966895124258,7.9966895124258,6075.26401075219,0.0,1.0
2002-02-26,28.25,28.25,28.25,28.25,300,8.37000662193512,8.37000662193512,8.37000662193512,8.37000662193512,1012.54400179203,0.0,1.0
2002-02-27,28.25,28.25,28.25,28.25,0,8.37000662193512,8.37000662193512,8.37000662193512,8.37000662193512,0,0.0,1.0
2002-02-28,28.2,30.25,27.8,27.8,11200,8.35519245092285,8.9625734624261,8.23667908282465,8.23667908282465,37801.6427335692,0.0,1.0
2002-03-01,28.5,28.5,27.76,27.76,900,8.44407747699649,8.44407747699649,8.22482774601483,8.22482774601483,3037.6320053761,0.0,1.0
2002-03-04,27.5,28.0,27.5,28.0,1800,8.147794056751,8.29593576687375,8.147794056751,8.29593576687375,6075.2640107522,0.0,1.0
2002-03-05,28.87,28.87,27.6,28.0,2600,8.55370234248733,8.55370234248733,8.17742239877555,8.29593576687375,8775.38134886428,0.0,1.0
2002-03-06,31.25,31.25,28.81,28.81,93600,9.25885688267159,9.25885688267159,8.53592533727259,8.53592533727259,315913.728559114,0.0,1.0
2002-03-07,31.7,31.7,31.5,31.5,200,9.39218442178206,9.39218442178206,9.33292773773297,9.33292773773297,675.029334528022,0.0,1.0
2002-03-08,31.75,31.75,31.55,31.55,300,9.40699859279434,9.40699859279434,9.34774190874524,9.34774190874524,1012.54400179203,0.0,1.0
2002-03-11,31.75,31.99,31.55,31.55,600,9.40699859279434,9.47810661365326,9.34774190874524,9.34774190874524,2025.08800358407,0.0,1.0
2002-03-12,32.0,32.0,31.75,32.0,10900,9.48106944785571,9.48106944785571,9.40699859279434,9.48106944785571,36789.0987317772,0.0,1.0
2002-03-13,31.61,31.61,31.61,31.61,500,9.36551891395997,9.36551891395997,9.36551891395997,9.36551891395997,1687.57333632005,0.0,1.0
2002-03-14,31.0,31.25,31.0,31.2,5300,9.18478602761022,9.25885688267159,9.18478602761022,9.24404271165932,17888.2773649926,0.0,1.0
2002-03-15,31.0,31.0,31.0,31.0,0,9.18478602761022,9.18478602761022,9.18478602761022,9.18478602761022,0,0.0,1.0
2002-03-18,30.98,30.98,30.74,30.74,300,9.17886035920531,9.17886035920531,9.10775233834639,9.10775233834639,1012.54400179203,0.0,1.0
2002-03-19,30.0,30.25,30.0,30.2,1000,8.88850260736473,8.9625734624261,8.88850260736473,8.94775929141383,3375.14667264011,0.0,1.0
2002-03-20,30.38,30.38,30.24,30.24,1500,9.00109030705802,9.00109030705802,8.95961062822365,8.95961062822365,5062.72000896016,0.0,1.0
2002-03-21,30.38,30.38,30.38,30.38,0,9.00109030705802,9.00109030705802,9.00109030705802,9.00109030705802,0,0.0,1.0
2002-03-22,30.38,30.38,30.38,30.38,0,9.00109030705802,9.00109030705802,9.00109030705802,9.00109030705802,0,0.0,1.0
2002-03-25,30.0,30.0,30.0,30.0,100,8.88850260736473,8.88850260736473,8.88850260736473,8.88850260736473,337.514667264011,0.0,1.0
2002-03-26,30.0,30.0,30.0,30.0,400,8.88850260736473,8.88850260736473,8.88850260736473,8.88850260736473,1350.05866905604,0.0,1.0
2002-03-27,29.64,29.64,29.64,29.64,0,8.88779152715614,8.88779152715614,8.88779152715614,8.88779152715614,0,0.3576,1.0
2002-03-28,29.78,29.84,29.49,29.84,1100,8.92977164907928,8.94776312990348,8.84281282509563,8.94776312990348,3668.40287605536,0.0,1.0
2002-04-01,29.79,29.79,29.77,29.77,400,8.93277022921665,8.93277022921665,8.92677306894191,8.92677306894191,1333.96468220195,0.0,1.0
2002-04-02,30.0,30.0,30.0,30.0,600,8.99574041210136,8.99574041210136,8.99574041210136,8.99574041210136,2000.94702330292,0.0,1.0
2002-04-03,30.25,30.25,30.1,30.1,600,9.07070491553553,9.07070491553553,9.02572621347503,9.02572621347503,2000.94702330292,0.0,1.0
2002-04-04,30.3,30.3,30.3,30.3,200,9.08569781622237,9.08569781622237,9.08569781622237,9.08569781622237,666.982341100974,0.0,1.0
2002-04-05,30.8,30.85,30.4,30.4,2100,9.23562682309073,9.25061972377756,9.11568361759604,9.11568361759604,7003.31458156022,0.0,1.0
2002-04-08,30.6,30.6,30.5,30.5,200,9.17565522034338,9.17565522034338,9.14566941896971,9.14566941896971,666.982341100974,0.0,1.0
2002-04-09,30.72,30.8,30.72,30.8,500,9.21163818199179,9.23562682309073,9.21163818199179,9.23562682309073,1667.45585275243,0.0,1.0
2002-04-10,30.0,30.25,30.0,30.25,800,8.99574041210136,9.07070491553553,8.99574041210136,9.07070491553553,2667.92936440389,0.0,1.0
2002-04-11,27.0,29.72,27.0,29.72,39000,8.09616637089122,8.91178016825508,8.09616637089122,8.91178016825508,130061.55651469,0.0,1.0
2002-04-12,29.5,29.64,27.5,27.5,58800,8.845811405233,8.88779152715614,8.24609537775958,8.24609537775958,196092.808283686,0.0,1.0
2002-04-15,29.3,29.5,29.0,29.5,1300,8.78583980248566,8.845811405233,8.69588239836464,8.845811405233,4335.38521715633,0.0,1.0
2002-04-16,31.03,31.55,30.03,30.25,63700,9.30459416625017,9.46052033339326,9.00473615251346,9.07070491553553,212433.87564066,0.0,1.0
2002-04-17,32.95,33.05,32.7,32.7,1400,9.88032155262466,9.91030735399833,9.80535704919048,9.80535704919048,4668.87638770681,0.0,1.0
2002-04-18,32.75,33.25,32.75,33.25,400,9.82034994987731,9.97027895674567,9.82034994987731,9.97027895674567,1333.96468220195,0.0,1.0
2002-04-19,32.9,33.0,32.9,33.0,300,9.86532865193782,9.89531445331149,9.86532865193782,9.89531445331149,1000.47351165146,0.0,1.0
2002-04-22,32.75,32.75,32.75,32.75,600,9.82034994987731,9.82034994987731,9.82034994987731,9.82034994987731,2000.94702330292,0.0,1.0
2002-04-23,32.39,32.95,32.0,32.95,1900,9.7124010649321,9.88032155262466,9.59545643957478,9.88032155262466,6336.33224045925,0.0,1.0
2002-04-24,32.0,32.5,32.0,32.5,1100,9.59545643957478,9.74538544644314,9.59545643957478,9.74538544644314,3668.40287605535,0.0,1.0
2002-04-25,31.25,31.44,31.25,31.44,800,9.37056292927225,9.42753595188222,9.37056292927225,9.42753595188222,2667.92936440389,0.0,1.0
2002-04-26,31.25,31.25,31.25,31.25,200,9.37056292927225,9.37056292927225,9.37056292927225,9.37056292927225,666.982341100973,0.0,1.0
2002-04-29,31.25,31.25,31.25,31.25,0,9.37056292927225,9.37056292927225,9.37056292927225,9.37056292927225,0,0.0,1.0
2002-04-30,31.1,31.56,31.1,31.56,600,9.32558422721174,9.46351891353063,9.32558422721174,9.46351891353063,2000.94702330292,0.0,1.0
2002-05-01,30.9,31.01,30.5,31.01,3300,9.2656126244644,9.29859700597544,9.14566941896971,9.29859700597544,11005.2086281661,0.0,1.0
2002-05-02,31.49,31.73,31.1,31.1,900,9.44252885256906,9.51449477586587,9.32558422721174,9.32558422721174,3001.42053495438,0.0,1.0
2002-05-03,31.48,31.75,31.36,31.73,2700,9.43953027243169,9.5204919361406,9.40354731078328,9.51449477586587,9004.26160486315,0.0,1.0
2002-05-06,31.25,31.25,31.25,31.25,100,9.37056292927225,9.37056292927225,9.37056292927225,9.37056292927225,333.491170550487,0.0,1.0
2002-05-07,30.4,31.0,30.4,31.0,700,9.11568361759604,9.29559842583807,9.11568361759604,9.29559842583807,2334.43819385341,0.0,1.0
2002-05-08,30.4,30.4,30.4,30.4,30000,9.11568361759604,9.11568361759604,9.11568361759604,9.11568361759604,100047.351165146,0.0,1.0
2002-05-09,31.0,31.0,30.5,30.5,33400,9.29559842583807,9.29559842583807,9.14566941896971,9.14566941896971,111386.050963863,0.0,1.0
2002-05-10,30.0,31.24,30.0,31.24,900,8.99574041210136,9.36756434913488,8.99574041210136,9.36756434913488,3001.42053495438,0.0,1.0
2002-05-13,29.5,29.5,29.5,29.5,300,8.845811405233,8.845811405233,8.845811405233,8.845811405233,1000.47351165146,0.0,1.0
2002-05-14,28.87,30.0,28.87,30.0,75500,8.65690085657887,8.99574041210136,8.65690085657887,8.99574041210136,251785.833765618,0.0,1.0
2002-05-15,28.87,28.87,28.87,28.87,0,8.65690085657887,8.65690085657887,8.65690085657887,8.65690085657887,0,0.0,1.0
2002-05-16,28.68,30.0,28.51,30.0,102400,8.5999278339689,8.99574041210136,8.54895197163366,8.99574041210136,341494.958643698,0.0,1.0
2002-05-17,28.68,28.68,28.68,28.68,0,8.5999278339689,8.5999278339689,8.5999278339689,8.5999278339689,0,0.0,1.0
2002-05-20,28.5,29.0,28.5,29.0,1900,8.54595339149629,8.69588239836464,8.54595339149629,8.69588239836464,6336.33224045925,0.0,1.0
2002-05-21,27.64,27.64,27.62,27.62,200000,8.28807549968272,8.28807549968272,8.28207833940798,8.28207833940798,666982.341100973,0.0,1.0
2002-05-22,27.81,28.0,27.68,28.0,200200,8.33905136201796,8.39602438462793,8.30006982023218,8.39602438462793,667649.323442074,0.0,1.0
2002-05-23,28.5,28.5,28.3,28.3,600,8.54595339149629,8.54595339149629,8.48598178874895,8.48598178874895,2000.94702330292,0.0,1.0
2002-05-24,28.5,28.5,28.5,28.5,0,8.54595339149629,8.54595339149629,8.54595339149629,8.54595339149629,0,0.0,1.0
2002-05-28,28.75,28.75,28.75,28.75,100,8.62091789493047,8.62091789493047,8.62091789493047,8.62091789493047,333.491170550487,0.0,1.0
2002-05-29,29.0,29.0,29.0,29.0,200,8.69588239836464,8.69588239836464,8.69588239836464,8.69588239836464,666.982341100974,0.0,1.0
2002-05-30,29.0,29.0,29.0,29.0,0,8.69588239836464,8.69588239836464,8.69588239836464,8.69588239836464,0,0.0,1.0
2002-05-31,29.4,29.4,29.2,29.2,200,8.81582560385933,8.81582560385933,8.75585400111199,8.75585400111199,666.982341100973,0.0,1.0
2002-06-03,29.0,29.25,29.0,29.25,400,8.69588239836464,8.77084690179882,8.69588239836464,8.77084690179882,1333.96468220195,0.0,1.0
2002-06-04,28.0,28.39,28.0,28.39,500,8.39602438462793,8.51296900998525,8.39602438462793,8.51296900998525,1667.45585275243,0.0,1.0
2002-06-05,28.0,28.0,28.0,28.0,0,8.39602438462793,8.39602438462793,8.39602438462793,8.39602438462793,0,0.0,1.0
2002-06-06,25.4,27.0,25.02,27.0,102600,7.61639354891248,8.09616637089122,7.50244750369253,8.09616637089122,342161.9409848,0.0,1.0
2002-06-07,25.4,25.4,25.4,25.4,0,7.61639354891248,7.61639354891248,7.61639354891248,7.61639354891248,0,0.0,1.0
2002-06-10,25.4,25.4,25.4,25.4,0,7.61639354891248,7.61639354891248,7.61639354891248,7.61639354891248,0,0.0,1.0
2002-06-11,24.45,25.3,24.45,25.3,3200,7.33152843586261,7.58640774753881,7.33152843586261,7.58640774753881,10671.7174576156,0.0,1.0
2002-06-12,24.4,24.4,24.4,24.4,300,7.31653553517577,7.31653553517577,7.31653553517577,7.31653553517577,1000.47351165146,0.0,1.0
2002-06-13,23.0,23.5,21.6,21.6,251000,6.89673431594437,7.04666332281273,6.47693309671298,6.47693309671298,837062.838081722,0.0,1.0
2002-06-14,20.05,21.5,20.05,21.5,107000,6.01215317542107,6.44694729533931,6.01215317542107,6.44694729533931,356835.552489021,0.0,1.0
2002-06-17,20.3,21.0,20.21,20.29,68000,6.08711767885525,6.29701828847095,6.06013045761895,6.08411909871788,226773.995974331,0.0,1.0
2002-06-18,20.82,20.98,20.36,20.36,14100,6.24304384599834,6.29102112819622,6.10510915967945,6.10510915967945,47022.2550476187,0.0,1.0
2002-06-19,20.75,21.5,20.75,21.0,1416700,6.22205378503677,6.44694729533931,6.22205378503677,6.29701828847095,4724569.41318875,0.0,1.0
2002-06-20,20.85,20.85,20.52,20.52,20100,6.25203958641044,6.25203958641044,6.15308644187733,6.15308644187733,67031.7252806479,0.0,1.0
2002-06-21,20.85,21.25,20.85,20.85,21000,6.25203958641044,6.37198279190513,6.25203958641044,6.25203958641044,70033.1458156023,0.0,1.0
2002-06-24,20.85,21.0,20.68,21.0,12600,6.25203958641044,6.29701828847095,6.2010637240752,6.29701828847095,42019.8874893614,0.0,1.0
2002-06-25,20.29,21.5,20.29,21.15,100300,6.08411909871788,6.44694729533931,6.08411909871788,6.34199699053146,334491.644062138,0.0,1.0
2002-06-26,20.75,21.5,19.6,21.5,402200,6.22205378503677,6.44694729533931,5.87721706923955,6.44694729533931,1341301.48795406,0.0,1.0
2002-06-27,20.26,20.5,20.25,20.5,6200,6.18235258401803,6.25558874493434,6.17930107731318,6.25558874493434,20317.8318112621,0.3576,1.0
2002-06-28,19.75,20.6,19.75,20.5,24000,6.02672574207088,6.2861038119828,6.02672574207088,6.25558874493434,78649.6715274662,0.0,1.0
2002-07-01,20.44,20.44,19.75,19.75,5400,6.23727970470526,6.23727970470526,6.02672574207088,6.02672574207088,17696.1760936799,0.0,1.0
2002-07-02,19.25,20.44,19.25,20.44,130900,5.87415040682858,6.23727970470526,5.87415040682858,6.23727970470526,428968.416789389,0.0,1.0
2002-07-03,19.38,19.38,19.28,19.28,779100,5.91381999399158,5.91381999399158,5.88330492694312,5.88330492694312,2553164.96196037,0.0,1.0
2002-07-05,20.25,20.25,20.25,20.25,100,6.17930107731318,6.17930107731318,6.17930107731318,6.17930107731318,327.706964697776,0.0,1.0
2002-07-08,20.5,20.55,20.2,20.2,900,6.25558874493434,6.27084627845857,6.16404354378895,6.16404354378895,2949.36268227998,0.0,1.0
2002-07-09,21.0,21.0,20.0,20.0,1600,6.40816408017664,6.40816408017664,6.10301340969203,6.10301340969203,5243.31143516441,0.0,1.0
2002-07-10,20.99,21.0,20.99,21.0,300,6.40511257347179,6.40816408017664,6.40511257347179,6.40816408017664,983.120894093327,0.0,1.0
2002-07-11,21.25,21.25,21.25,21.25,100,6.48445174779779,6.48445174779779,6.48445174779779,6.48445174779779,327.706964697776,0.0,1.0
2002-07-12,21.75,21.75,21.5,21.5,400,6.63702708304009,6.63702708304009,6.56073941541894,6.56073941541894,1310.8278587911,0.0,1.0
2002-07-15,22.18,22.18,22.0,22.0,500,6.76824187134847,6.76824187134847,6.71331475066124,6.71331475066124,1638.53482348888,0.0,1.0
2002-07-16,22.6,22.6,22.6,22.6,200,6.896405152952,6.896405152952,6.896405152952,6.896405152952,655.413929395552,0.0,1.0
2002-07-17,21.28,22.65,21.0,22.53,4100,6.49360626791232,6.91166268647623,6.40816408017664,6.87504460601808,13435.9855526088,0.0,1.0
2002-07-18,21.5,21.5,21.0,21.05,1000,6.56073941541894,6.56073941541894,6.40816408017664,6.42342161370087,3277.06964697776,0.0,1.0
2002-07-19,20.58,21.25,20.58,21.25,800,6.2800007985731,6.48445174779779,6.2800007985731,6.48445174779779,2621.65571758221,0.0,1.0
2002-07-22,20.4,20.4,20.4,20.4,200,6.22507367788588,6.22507367788588,6.22507367788588,6.22507367788588,655.413929395551,0.0,1.0
2002-07-23,19.5,20.4,19.45,20.4,9600,5.95043807444973,6.22507367788588,5.9351805409255,6.22507367788588,31459.8686109865,0.0,1.0
2002-07-24,18.53,19.45,18.5,19.45,7200,5.65444192407967,5.9351805409255,5.64528740396513,5.9351805409255,23594.9014582399,0.0,1.0
2002-07-25,18.59,18.68,18.58,18.63,1800,5.67275096430875,5.70021452465236,5.6696994576039,5.68495699112813,5898.72536455996,0.0,1.0
2002-07-26,17.24,18.3,17.24,18.3,3200,5.26079755915453,5.58425726986821,5.26079755915453,5.58425726986821,10486.6228703288,0.0,1.0
2002-07-29,17.5,17.5,17.24,17.25,400,5.34013673348053,5.34013673348053,5.26079755915453,5.26384906585938,1310.8278587911,0.0,1.0
2002-07-30,18.4,18.4,17.5,17.5,100800,5.61477233691667,5.61477233691667,5.34013673348053,5.34013673348053,330328.620415358,0.0,1.0
2002-07-31,18.45,18.45,18.45,18.45,200,5.6300298704409,5.6300298704409,5.6300298704409,5.6300298704409,655.413929395552,0.0,1.0
2002-08-01,18.89,18.89,18.65,18.65,1300,5.76429616545413,5.76429616545413,5.69106000453782,5.69106000453782,4260.19054107108,0.0,1.0
2002-08-02,18.94,18.94,18.94,18.94,500,5.77955369897836,5.77955369897836,5.77955369897836,5.77955369897836,1638.53482348888,0.0,1.0
2002-08-05,18.0,18.9,18.0,18.9,1300,5.49271206872283,5.76734767215897,5.49271206872283,5.76734767215897,4260.19054107109,0.0,1.0
2002-08-06,16.0,18.5,16.0,18.0,3600,4.88241072775363,5.64528740396513,4.88241072775363,5.49271206872283,11797.4507291199,0.0,1.0
2002-08-07,16.75,16.75,16.24,16.24,21800,5.11127373061708,5.11127373061708,4.95564688866993,4.95564688866993,71440.1183041151,0.0,1.0
2002-08-08,17.25,17.25,16.1,16.5,1064400,5.26384906585938,5.26384906585938,4.91292579480209,5.03498606299593,3488112.93224313,0.0,1.0
2002-08-09,18.6,18.75,17.5,17.5,6400,5.67580247101359,5.72157507158628,5.34013673348053,5.34013673348053,20973.2457406577,0.0,1.0
2002-08-12,17.0,18.26,17.0,18.26,5000,5.18756139823823,5.57205124304883,5.18756139823823,5.57205124304883,16385.3482348888,0.0,1.0
2002-08-13,17.0,17.15,17.0,17.15,3500,5.18756139823823,5.23333399881092,5.18756139823823,5.23333399881092,11469.7437644222,0.0,1.0
2002-08-14,16.3,16.95,16.1,16.95,30700,4.97395592889901,5.172303864714,4.91292579480209,5.172303864714,100606.038162217,0.0,1.0
2002-08-15,16.55,16.8,16.45,16.45,3900,5.05024359652016,5.12653126414131,5.0197285294717,5.0197285294717,12780.5716232133,0.0,1.0
2002-08-16,17.0,17.0,16.75,16.75,900,5.18756139823823,5.18756139823823,5.11127373061708,5.11127373061708,2949.36268227998,0.0,1.0
2002-08-19,17.55,17.55,17.22,17.22,1200,5.35539426700476,5.35539426700476,5.25469454574484,5.25469454574484,3932.48357637331,0.0,1.0
2002-08-20,17.55,17.55,17.55,17.55,100,5.35539426700476,5.35539426700476,5.35539426700476,5.35539426700476,327.706964697776,0.0,1.0
2002-08-21,17.75,17.75,17.55,17.55,1300,5.41642440110168,5.41642440110168,5.35539426700476,5.35539426700476,4260.19054107109,0.0,1.0
2002-08-22,19.06,19.06,17.75,17.75,58600,5.81617177943651,5.81617177943651,5.41642440110168,5.41642440110168,192036.281312897,0.0,1.0
2002-08-23,19.19,19.2,19.19,19.2,300,5.85584136659951,5.85889287330435,5.85584136659951,5.85889287330435,983.120894093327,0.0,1.0
2002-08-26,19.15,19.15,18.9,18.91,1800,5.84363533978012,5.84363533978012,5.76734767215897,5.77039917886382,5898.72536455997,0.0,1.0
2002-08-27,19.43,19.8,19.1,19.1,2400,5.92907752751581,6.04198327559511,5.82837780625589,5.82837780625589,7864.96715274662,0.0,1.0
2002-08-28,19.1,19.1,19.1,19.1,1000,5.82837780625589,5.82837780625589,5.82837780625589,5.82837780625589,3277.06964697776,0.0,1.0
2002-08-29,19.35,19.35,18.9,19.0,2300,5.90466547387704,5.90466547387704,5.76734767215897,5.79786273920743,7537.26018804885,0.0,1.0
2002-08-30,19.39,19.39,19.39,19.39,100,5.91687150069643,5.91687150069643,5.91687150069643,5.91687150069643,327.706964697776,0.0,1.0
2002-09-03,18.89,19.0,18.64,19.0,1100,5.76429616545413,5.79786273920743,5.68800849783298,5.79786273920743,3604.77661167553,0.0,1.0
2002-09-04,18.87,18.87,18.7,18.87,800,5.75819315204444,5.75819315204444,5.70631753806205,5.75819315204444,2621.6557175822,0.0,1.0
2002-09-05,18.8,18.8,18.6,18.76,1200,5.73683260511051,5.73683260511051,5.67580247101359,5.72462657829113,3932.48357637331,0.0,1.0
2002-09-06,18.95,18.95,18.75,18.95,600,5.7826052056832,5.7826052056832,5.72157507158628,5.7826052056832,1966.24178818666,0.0,1.0
2002-09-09,18.8,18.8,18.8,18.8,100,5.73683260511051,5.73683260511051,5.73683260511051,5.73683260511051,327.706964697776,0.0,1.0
2002-09-10,18.75,18.75,18.75,18.75,300,5.72157507158628,5.72157507158628,5.72157507158628,5.72157507158628,983.120894093328,0.0,1.0
2002-09-11,18.6,18.63,18.6,18.63,200,5.67580247101359,5.68495699112813,5.67580247101359,5.68495699112813,655.413929395552,0.0,1.0
2002-09-12,18.7,18.7,18.7,18.7,100,5.70631753806205,5.70631753806205,5.70631753806205,5.70631753806205,327.706964697776,0.0,1.0
2002-09-13,18.69,18.69,18.69,18.69,100,5.70326603135721,5.70326603135721,5.70326603135721,5.70326603135721,327.706964697776,0.0,1.0
2002-09-16,18.69,18.69,18.69,18.69,100,5.70326603135721,5.70326603135721,5.70326603135721,5.70326603135721,327.706964697776,0.0,1.0
2002-09-17,18.7,18.7,18.23,18.23,100600,5.70631753806205,5.70631753806205,5.56289672293429,5.56289672293429,329673.206485963,0.0,1.0
2002-09-18,18.7,18.7,18.7,18.7,0,5.70631753806205,5.70631753806205,5.70631753806205,5.70631753806205,0,0.0,1.0
2002-09-19,18.64,18.64,18.4,18.41,700,5.68800849783298,5.68800849783298,5.61477233691667,5.61782384362152,2293.94875288443,0.0,1.0
2002-09-20,18.64,18.64,18.46,18.55,500,5.68800849783298,5.68800849783298,5.63308137714575,5.66054493748936,1638.53482348888,0.0,1.0
2002-09-23,18.56,18.75,18.56,18.6,500,5.66359644419421,5.72157507158628,5.66359644419421,5.67580247101359,1638.53482348888,0.0,1.0
2002-09-24,18.56,18.56,18.56,18.56,200,5.66359644419421,5.66359644419421,5.66359644419421,5.66359644419421,655.413929395551,0.0,1.0
2002-09-25,18.44,18.56,17.87,18.56,101200,5.62697836373606,5.66359644419421,5.45304248155983,5.66359644419421,331639.448274149,0.0,1.0
2002-09-26,18.38,18.41,18.38,18.41,3200,5.60866932350698,5.61782384362152,5.60866932350698,5.61782384362152,10486.6228703288,0.0,1.0
2002-09-27,17.0,17.82,17.0,17.82,2200,5.29668327800352,5.55217035376605,5.29668327800352,5.55217035376605,7061.02253750336,0.3576,1.0
2002-09-30,17.0,17.0,17.0,17.0,600,5.29668327800352,5.29668327800352,5.29668327800352,5.29668327800352,1925.7334193191,0.0,1.0
2002-10-01,17.35,17.35,17.0,17.0,1200,5.40573263960948,5.40573263960948,5.29668327800352,5.29668327800352,3851.46683863819,0.0,1.0
2002-10-02,17.89,17.9,17.7,17.7,2100,5.57398022608724,5.57709592213312,5.51478200121543,5.51478200121543,6740.06696761683,0.0,1.0
2002-10-03,17.89,17.89,17.89,17.89,0,5.57398022608724,5.57398022608724,5.57398022608724,5.57398022608724,0,0.0,1.0
2002-10-04,18.1,18.1,17.89,17.89,1000,5.63940984305081,5.63940984305081,5.57398022608724,5.57398022608724,3209.55569886516,0.0,1.0
2002-10-07,17.5,17.5,17.5,17.5,1000,5.45246808029774,5.45246808029774,5.45246808029774,5.45246808029774,3209.55569886516,0.0,1.0
2002-10-08,17.5,17.5,17.5,17.5,0,5.45246808029774,5.45246808029774,5.45246808029774,5.45246808029774,0,0.0,1.0
2002-10-09,17.5,17.5,17.5,17.5,0,5.45246808029774,5.45246808029774,5.45246808029774,5.45246808029774,0,0.0,1.0
2002-10-10,17.5,17.5,17.5,17.5,100,5.45246808029774,5.45246808029774,5.45246808029774,5.45246808029774,320.955569886516,0.0,1.0
2002-10-11,17.7,17.7,17.7,17.7,600,5.51478200121543,5.51478200121543,5.51478200121543,5.51478200121543,1925.7334193191,0.0,1.0
2002-10-14,17.7,17.7,17.7,17.7,0,5.51478200121543,5.51478200121543,5.51478200121543,5.51478200121543,0,0.0,1.0
2002-10-15,17.7,17.7,17.7,17.7,0,5.51478200121543,5.51478200121543,5.51478200121543,5.51478200121543,0,0.0,1.0
2002-10-16,17.65,17.65,17.65,17.65,100,5.49920352098601,5.49920352098601,5.49920352098601,5.49920352098601,320.955569886516,0.0,1.0
2002-10-17,17.61,17.66,17.61,17.66,600,5.48674073680247,5.5023192170319,5.48674073680247,5.5023192170319,1925.7334193191,0.0,1.0
2002-10-18,17.61,17.61,17.61,17.61,0,5.48674073680247,5.48674073680247,5.48674073680247,5.48674073680247,0,0.0,1.0
2002-10-21,18.0,18.0,17.91,17.92,5700,5.60825288259197,5.60825288259197,5.58021161817901,5.58332731422489,18294.4674835314,0.0,1.0
2002-10-22,18.0,18.0,18.0,18.0,0,5.60825288259197,5.60825288259197,5.60825288259197,5.60825288259197,0,0.0,1.0
2002-10-23,18.0,18.0,18.0,18.0,0,5.60825288259197,5.60825288259197,5.60825288259197,5.60825288259197,0,0.0,1.0
2002-10-24,18.0,18.0,18.0,18.0,2000,5.60825288259197,5.60825288259197,5.60825288259197,5.60825288259197,6419.11139773031,0.0,1.0
2002-10-25,18.0,18.0,18.0,18.0,0,5.60825288259197,5.60825288259197,5.60825288259197,5.60825288259197,0,0.0,1.0
2002-10-28,18.51,18.64,18.25,18.5,9900,5.76715338093207,5.80765742952857,5.68614528373908,5.76403768488619,31774.6014187651,0.0,1.0
2002-10-29,17.85,18.9,17.85,18.75,401300,5.5615174419037,5.88866552672156,5.5615174419037,5.8419300860333,1287994.70195459,0.0,1.0
2002-10-30,19.1,19.75,18.9,18.9,8600,5.95097944763925,6.15349969062174,5.88866552672156,5.88866552672156,27602.1790102404,0.0,1.0
2002-10-31,19.1,19.2,19.1,19.2,300,5.95097944763925,5.9821364080981,5.95097944763925,5.9821364080981,962.866709659548,0.0,1.0
2002-11-01,19.25,19.25,19.07,19.07,1500,5.99771488832752,5.99771488832752,5.9416323595016,5.9416323595016,4814.33354829774,0.0,1.0
2002-11-04,19.61,19.81,19.2,19.2,4100,6.10987994597936,6.17219386689705,5.9821364080981,5.9821364080981,13159.1783653471,0.0,1.0
2002-11-05,19.61,19.61,19.61,19.61,0,6.10987994597936,6.10987994597936,6.10987994597936,6.10987994597936,0,0.0,1.0
2002-11-06,19.8,19.89,19.63,19.75,1700,6.16907817085116,6.19711943526412,6.11611133807113,6.15349969062174,5456.24468807077,0.0,1.0
2002-11-07,19.6,19.6,19.6,19.6,100,6.10676424993347,6.10676424993347,6.10676424993347,6.10676424993347,320.955569886516,0.0,1.0
2002-11-08,19.9,20.0,19.8,19.8,1700,6.20023513131001,6.23139209176885,6.16907817085116,6.16907817085116,5456.24468807077,0.0,1.0
2002-11-11,19.9,19.9,19.9,19.9,0,6.20023513131001,6.20023513131001,6.20023513131001,6.20023513131001,0,0.0,1.0
2002-11-12,19.9,19.9,19.9,19.9,0,6.20023513131001,6.20023513131001,6.20023513131001,6.20023513131001,0,0.0,1.0
2002-11-13,20.5,20.5,20.0,20.0,1800,6.38717689406307,6.38717689406307,6.23139209176885,6.23139209176885,5777.20025795729,0.0,1.0
2002-11-14,20.4,20.4,20.3,20.4,1400,6.35601993360423,6.35601993360423,6.32486297314538,6.35601993360423,4493.37797841122,0.0,1.0
2002-11-15,20.5,20.5,20.25,20.45,3500,6.38717689406307,6.38717689406307,6.30928449291596,6.37159841383365,11233.4449460281,0.0,1.0
2002-11-18,20.49,20.49,20.49,20.49,400,6.38406119801719,6.38406119801719,6.38406119801719,6.38406119801719,1283.82227954606,0.0,1.0
2002-11-19,20.5,20.6,20.25,20.5,454800,6.38717689406307,6.41833385452192,6.30928449291596,6.38717689406307,1459705.93184387,0.0,1.0
2002-11-20,20.65,20.65,20.45,20.5,500,6.43391233475134,6.43391233475134,6.37159841383365,6.38717689406307,1604.77784943258,0.0,1.0
2002-11-21,21.5,21.5,20.65,20.65,204800,6.69874649865151,6.69874649865151,6.43391233475134,6.43391233475134,657317.007127585,0.0,1.0
2002-11-22,21.81,21.84,21.5,21.5,811400,6.79533307607393,6.80468016421159,6.69874649865151,6.69874649865151,2604233.49405919,0.0,1.0
2002-11-25,21.81,21.81,21.81,21.81,0,6.79533307607393,6.79533307607393,6.79533307607393,6.79533307607393,0,0.0,1.0
2002-11-26,21.5,22.1,21.5,22.0,1600,6.69874649865151,6.88568826140458,6.69874649865151,6.85453130094574,5135.28911818426,0.0,1.0
2002-11-27,21.5,21.5,21.5,21.5,0,6.69874649865151,6.69874649865151,6.69874649865151,6.69874649865151,0,0.0,1.0
2002-11-29,22.0,22.0,21.7,21.7,8200,6.85453130094574,6.85453130094574,6.7610604195692,6.7610604195692,26318.3567306943,0.0,1.0
2002-12-02,22.25,22.55,22.25,22.3,16600,6.93242370209285,7.02589458346938,6.93242370209285,6.94800218232227,53278.6246011616,0.0,1.0
2002-12-03,22.34,22.7,22.22,22.26,620700,6.96046496650581,7.07263002415765,6.92307661395519,6.93553939813873,1992171.2222856,0.0,1.0
2002-12-04,21.7,22.45,21.65,22.45,1400,6.7610604195692,6.99473762301054,6.74548193933978,6.99473762301054,4493.37797841122,0.0,1.0
2002-12-05,21.7,22.37,21.7,21.85,250500,6.7610604195692,6.96981205464346,6.7610604195692,6.80779586025747,803993.702565723,0.0,1.0
2002-12-06,21.75,21.8,21.75,21.8,300,6.77663889979863,6.79221738002805,6.77663889979863,6.79221738002805,962.866709659547,0.0,1.0
2002-12-09,20.75,21.7,20.75,21.7,6100,6.46506929521018,6.7610604195692,6.46506929521018,6.7610604195692,19578.2897630775,0.0,1.0
2002-12-10,20.8,20.8,20.8,20.8,100,6.48064777543961,6.48064777543961,6.48064777543961,6.48064777543961,320.955569886516,0.0,1.0
2002-12-11,20.8,20.8,20.8,20.8,0,6.48064777543961,6.48064777543961,6.48064777543961,6.48064777543961,0,0.0,1.0
2002-12-12,22.9,23.0,21.0,21.0,715800,7.13494394507533,7.16610090553418,6.54296169635729,6.54296169635729,2297399.96924768,0.0,1.0
2002-12-13,22.66,23.0,22.4,22.8,6800,7.06016723997411,7.16610090553418,6.97915914278111,7.10378698461649,21824.9787522831,0.0,1.0
2002-12-16,22.68,22.68,22.68,22.68,201000,7.06639863206588,7.06639863206588,7.06639863206588,7.06639863206588,645120.695471897,0.0,1.0
2002-12-17,22.8,22.8,22.8,22.8,100,7.10378698461649,7.10378698461649,7.10378698461649,7.10378698461649,320.955569886516,0.0,1.0
2002-12-18,22.35,22.7,22.25,22.7,253200,6.96358066255169,7.07263002415765,6.93242370209285,7.07263002415765,812659.502952658,0.0,1.0
2002-12-19,22.5,22.5,22.5,22.5,1201800,7.01031610323996,7.01031610323996,7.01031610323996,7.01031610323996,3857244.03889615,0.0,1.0
2002-12-20,22.8,22.8,22.65,22.65,300,7.10378698461649,7.10378698461649,7.05705154392822,7.05705154392822,962.866709659548,0.0,1.0
2002-12-23,22.8,22.8,22.8,22.8,0,7.10378698461649,7.10378698461649,7.10378698461649,7.10378698461649,0,0.0,1.0
2002-12-24,23.0,23.0,23.0,23.0,100,7.16610090553418,7.16610090553418,7.16610090553418,7.16610090553418,320.955569886516,0.0,1.0
2002-12-26,23.0,23.0,23.0,23.0,200,7.16610090553418,7.16610090553418,7.16610090553418,7.16610090553418,641.911139773032,0.0,1.0
2002-12-27,23.1,23.1,22.85,22.85,1200,7.30867515659385,7.30867515659385,7.2295769406134,7.2295769406134,3792.75305114514,0.3576,1.0
2002-12-30,24.0,24.0,23.1,23.1,6000,7.59342873412348,7.59342873412348,7.30867515659385,7.30867515659385,18963.7652557257,0.0,1.0
2002-12-31,24.1,24.15,23.8,24.15,8500,7.62506802051566,7.64088766371175,7.53015016133912,7.64088766371175,26865.3341122781,0.0,1.0
2003-01-02,24.0,24.11,24.0,24.11,1300,7.59342873412348,7.62823194915488,7.59342873412348,7.62823194915488,4108.81580540723,0.0,1.0
2003-01-03,23.22,23.98,23.0,23.98,113200,7.34664230026447,7.58710087684505,7.27703587020167,7.58710087684505,357783.037824691,0.0,1.0
2003-01-06,23.0,23.4,23.0,23.25,1200,7.27703587020167,7.40359301577039,7.27703587020167,7.35613408618212,3792.75305114514,0.0,1.0
2003-01-07,22.91,23.01,22.8,23.01,400,7.24856051244871,7.28019979884089,7.21375729741731,7.28019979884089,1264.25101704838,0.0,1.0
2003-01-08,23.0,23.0,23.0,23.0,100,7.27703587020167,7.27703587020167,7.27703587020167,7.27703587020167,316.062754262095,0.0,1.0
2003-01-09,23.5,23.93,23.5,23.92,403500,7.43523230216258,7.57128123364896,7.43523230216258,7.56811730500974,1275313.21344755,0.0,1.0
2003-01-10,23.61,24.11,23.5,23.65,403800,7.47003551719397,7.62823194915488,7.43523230216258,7.48269123175085,1276261.40171034,0.0,1.0
2003-01-13,23.42,23.42,23.4,23.4,800,7.40992087304883,7.40992087304883,7.40359301577039,7.40359301577039,2528.50203409676,0.0,1.0
2003-01-14,23.93,24.17,23.6,23.6,866100,7.57128123364896,7.64721552099019,7.46687158855476,7.46687158855476,2737419.514664,0.0,1.0
2003-01-15,23.85,24.05,23.85,24.0,1500,7.54596980453521,7.60924837731957,7.54596980453521,7.59342873412348,4740.94131393142,0.0,1.0
2003-01-16,23.72,23.88,23.63,23.86,1900,7.50483873222537,7.55546159045286,7.47636337447241,7.54913373317443,6005.19233097981,0.0,1.0
2003-01-17,23.44,23.62,23.44,23.62,200,7.41624873032727,7.47319944583319,7.41624873032727,7.47319944583319,632.12550852419,0.0,1.0
2003-01-21,22.86,23.35,22.85,23.35,1400,7.23274086925262,7.3877733725743,7.2295769406134,7.3877733725743,4424.87855966933,0.0,1.0
2003-01-22,22.76,22.76,22.76,22.76,100,7.20110158286044,7.20110158286044,7.20110158286044,7.20110158286044,316.062754262095,0.0,1.0
2003-01-23,22.8,22.8,22.8,22.8,100,7.21375729741731,7.21375729741731,7.21375729741731,7.21375729741731,316.062754262095,0.0,1.0
2003-01-24,23.46,23.46,22.9,22.9,101000,7.4225765876057,7.4225765876057,7.24539658380949,7.24539658380949,319223.381804716,0.0,1.0
2003-01-27,23.46,23.46,23.46,23.46,0,7.4225765876057,7.4225765876057,7.4225765876057,7.4225765876057,0,0.0,1.0
2003-01-28,22.8,22.8,22.8,22.8,100,7.21375729741731,7.21375729741731,7.21375729741731,7.21375729741731,316.062754262095,0.0,1.0
2003-01-29,22.8,22.8,22.35,22.6,1300,7.21375729741731,7.21375729741731,7.07138050865249,7.15047872463295,4108.81580540723,0.0,1.0
2003-01-30,22.6,22.6,22.6,22.6,100,7.15047872463295,7.15047872463295,7.15047872463295,7.15047872463295,316.062754262095,0.0,1.0
2003-01-31,22.7,22.85,22.7,22.75,336600,7.18211801102513,7.2295769406134,7.18211801102513,7.19793765422122,1063867.23084621,0.0,1.0
2003-02-03,22.7,22.7,22.7,22.7,0,7.18211801102513,7.18211801102513,7.18211801102513,7.18211801102513,0,0.0,1.0
2003-02-04,22.7,22.7,22.7,22.7,0,7.18211801102513,7.18211801102513,7.18211801102513,7.18211801102513,0,0.0,1.0
2003-02-05,23.27,23.27,22.86,22.86,600,7.36246194346056,7.36246194346056,7.23274086925262,7.23274086925262,1896.37652557257,0.0,1.0
2003-02-06,23.27,23.28,23.27,23.28,300,7.36246194346056,7.36562587209978,7.36246194346056,7.36562587209978,948.188262786284,0.0,1.0
2003-02-07,23.34,23.34,23.34,23.34,500,7.38460944393509,7.38460944393509,7.38460944393509,7.38460944393509,1580.31377131047,0.0,1.0
2003-02-10,23.2,23.2,23.2,23.2,1000,7.34031444298603,7.34031444298603,7.34031444298603,7.34031444298603,3160.62754262095,0.0,1.0
2003-02-11,23.24,23.24,23.24,23.24,100,7.3529701575429,7.3529701575429,7.3529701575429,7.3529701575429,316.062754262095,0.0,1.0
2003-02-12,23.24,23.24,23.24,23.24,0,7.3529701575429,7.3529701575429,7.3529701575429,7.3529701575429,0,0.0,1.0
2003-02-13,23.24,23.24,23.24,23.24,0,7.3529701575429,7.3529701575429,7.3529701575429,7.3529701575429,0,0.0,1.0
2003-02-14,23.15,23.15,23.15,23.15,100,7.32449479978994,7.32449479978994,7.32449479978994,7.32449479978994,316.062754262095,0.0,1.0
2003-02-18,23.24,23.24,23.24,23.24,200,7.3529701575429,7.3529701575429,7.3529701575429,7.3529701575429,632.12550852419,0.0,1.0
2003-02-19,23.55,23.55,23.34,23.34,700,7.45105194535867,7.45105194535867,7.38460944393509,7.38460944393509,2212.43927983466,0.0,1.0
2003-02-20,23.4,23.43,23.4,23.4,419800,7.40359301577039,7.41308480168805,7.40359301577039,7.40359301577039,1326831.44239227,0.0,1.0
2003-02-21,23.1,23.31,23.1,23.31,1000,7.30867515659385,7.37511765801743,7.30867515659385,7.37511765801743,3160.62754262095,0.0,1.0
2003-02-24,23.1,23.1,23.1,23.1,0,7.30867515659385,7.30867515659385,7.30867515659385,7.30867515659385,0,0.0,1.0
2003-02-25,23.6,23.74,22.95,23.1,4100,7.46687158855476,7.51116658950381,7.26121622700558,7.30867515659385,12958.5729247459,0.0,1.0
2003-02-26,23.9,23.9,23.57,23.57,250100,7.5617894477313,7.5617894477313,7.4573798026371,7.4573798026371,790472.948409499,0.0,1.0
2003-02-27,24.3,24.6,23.91,23.91,131700,7.68834659330003,7.78326445247657,7.56495337637052,7.56495337637052,416254.647363179,0.0,1.0
2003-02-28,24.36,24.4,24.1,24.3,3000,7.70733016513533,7.71998587969221,7.62506802051566,7.68834659330003,9481.88262786285,0.0,1.0
2003-03-03,25.0,25.25,24.5,24.5,7400,7.90982159804529,7.98891981402575,7.75162516608439,7.75162516608439,23388.643815395,0.0,1.0
2003-03-04,24.9,24.9,24.9,24.9,100,7.87818231165311,7.87818231165311,7.87818231165311,7.87818231165311,316.062754262095,0.0,1.0
2003-03-05,25.0,25.01,24.9,25.01,34200,7.90982159804529,7.91298552668451,7.87818231165311,7.91298552668451,108093.461957636,0.0,1.0
2003-03-06,25.0,25.01,24.75,25.0,1051300,7.90982159804529,7.91298552668451,7.83072338206484,7.90982159804529,3322767.7355574,0.0,1.0
2003-03-07,25.0,25.0,25.0,25.0,0,7.90982159804529,7.90982159804529,7.90982159804529,7.90982159804529,0,0.0,1.0
2003-03-10,25.0,25.0,25.0,25.0,192800,7.90982159804529,7.90982159804529,7.90982159804529,7.90982159804529,609368.990217319,0.0,1.0
2003-03-11,25.2,25.2,25.2,25.2,400,7.97310017082966,7.97310017082966,7.97310017082966,7.97310017082966,1264.25101704838,0.0,1.0
2003-03-12,25.09,25.09,25.09,25.09,300,7.93829695579826,7.93829695579826,7.93829695579826,7.93829695579826,948.188262786284,0.0,1.0
2003-03-13,25.1,25.1,24.89,24.89,325300,7.94146088443748,7.94146088443748,7.87501838301389,7.87501838301389,1028152.13961459,0.0,1.0
2003-03-14,25.0,25.0,24.4,24.72,16300,7.90982159804529,7.90982159804529,7.71998587969221,7.82123159614719,51518.2289447215,0.0,1.0
2003-03-17,25.1,25.1,24.95,24.95,1200,7.94146088443748,7.94146088443748,7.8940019548492,7.8940019548492,3792.75305114514,0.0,1.0
2003-03-18,25.1,25.25,25.0,25.25,562100,7.94146088443748,7.98891981402575,7.90982159804529,7.98891981402575,1776588.74170723,0.0,1.0
2003-03-19,25.2,25.2,25.2,25.2,100,7.97310017082966,7.97310017082966,7.97310017082966,7.97310017082966,316.062754262095,0.0,1.0
2003-03-20,25.08,25.35,25.08,25.3,159900,7.93513302715904,8.02055910041793,7.93513302715904,8.00473945722184,505384.34406509,0.0,1.0
2003-03-21,25.05,25.08,25.05,25.08,294100,7.92564124124138,7.93513302715904,7.92564124124138,7.93513302715904,929540.560284821,0.0,1.0
2003-03-24,25.05,25.05,25.05,25.05,0,7.92564124124138,7.92564124124138,7.92564124124138,7.92564124124138,0,0.0,1.0
2003-03-25,25.09,25.1,25.0,25.0,600,7.93829695579826,7.94146088443748,7.90982159804529,7.90982159804529,1896.37652557257,0.0,1.0
2003-03-26,25.0,25.06,24.9,25.06,508000,7.90982159804529,7.9288051698806,7.87818231165311,7.9288051698806,1605598.79165144,0.0,1.0
2003-03-27,25.0,25.15,25.0,25.0,450100,7.90982159804529,7.95728052763357,7.90982159804529,7.90982159804529,1422598.45693369,0.0,1.0
2003-03-28,25.0,25.0,24.76,24.76,200200,8.02296368618373,8.02296368618373,7.94594323479637,7.94594323479637,623834.308089798,0.3576,1.0
2003-03-31,25.45,25.45,25.24,25.24,2000,8.16737703253504,8.16737703253504,8.0999841375711,8.0999841375711,6232.11096992805,0.0,1.0
2003-04-01,25.2,25.35,25.2,25.35,15800,8.0871473956732,8.13528517779031,8.0871473956732,8.13528517779031,49233.6766624316,0.0,1.0
2003-04-02,25.2,25.2,25.2,25.2,0,8.0871473956732,8.0871473956732,8.0871473956732,8.0871473956732,0,0.0,1.0
2003-04-03,25.2,25.2,25.2,25.2,200,8.0871473956732,8.0871473956732,8.0871473956732,8.0871473956732,623.211096992805,0.0,1.0
2003-04-04,25.15,25.15,25.15,25.15,200,8.07110146830084,8.07110146830084,8.07110146830084,8.07110146830084,623.211096992804,0.0,1.0
2003-04-07,25.15,25.15,25.15,25.15,100,8.07110146830084,8.07110146830084,8.07110146830084,8.07110146830084,311.605548496402,0.0,1.0
2003-04-08,25.15,25.15,25.15,25.15,0,8.07110146830084,8.07110146830084,8.07110146830084,8.07110146830084,0,0.0,1.0
2003-04-09,25.15,25.15,25.15,25.15,0,8.07110146830084,8.07110146830084,8.07110146830084,8.07110146830084,0,0.0,1.0
2003-04-10,25.25,25.25,25.25,25.25,400,8.10319332304557,8.10319332304557,8.10319332304557,8.10319332304557,1246.42219398561,0.0,1.0
2003-04-11,25.1,25.1,25.1,25.1,2000,8.05505554092847,8.05505554092847,8.05505554092847,8.05505554092847,6232.11096992805,0.0,1.0
2003-04-14,24.85,25.0,24.85,25.0,1000,7.97482590406663,8.02296368618373,7.97482590406663,8.02296368618373,3116.05548496402,0.0,1.0
2003-04-15,25.45,25.45,25.0,25.0,7700,8.16737703253504,8.16737703253504,8.02296368618373,8.02296368618373,23993.627234223,0.0,1.0
2003-04-16,25.75,25.75,25.7,25.75,300900,8.26365259676925,8.26365259676925,8.24760666939688,8.26365259676925,937621.095425674,0.0,1.0
2003-04-17,25.75,25.75,25.75,25.75,0,8.26365259676925,8.26365259676925,8.26365259676925,8.26365259676925,0,0.0,1.0
2003-04-21,26.0,26.0,25.75,25.82,640600,8.34388223363108,8.34388223363108,8.26365259676925,8.28611689509056,1996145.14366795,0.0,1.0
2003-04-22,26.0,26.0,25.85,25.85,650500,8.34388223363108,8.34388223363108,8.29574445151398,8.29574445151398,2026994.0929691,0.0,1.0
2003-04-23,26.5,26.5,26.0,26.0,642500,8.50434150735476,8.50434150735476,8.34388223363108,8.34388223363108,2002065.64908938,0.0,1.0
2003-04-24,26.9,26.9,26.6,26.6,4000,8.6327089263337,8.6327089263337,8.53643336209949,8.53643336209949,12464.2219398561,0.0,1.0
2003-04-25,26.9,27.0,26.9,27.0,600,8.6327089263337,8.66480078107843,8.6327089263337,8.66480078107843,1869.63329097841,0.0,1.0
2003-04-28,26.8,26.8,26.8,26.8,100,8.60061707158896,8.60061707158896,8.60061707158896,8.60061707158896,311.605548496402,0.0,1.0
2003-04-29,26.88,26.88,26.88,26.88,100,8.62629055538475,8.62629055538475,8.62629055538475,8.62629055538475,311.605548496402,0.0,1.0
2003-04-30,26.9,26.9,25.43,25.43,238800,8.6327089263337,8.6327089263337,8.16095866158609,8.16095866158609,744114.049809408,0.0,1.0
2003-05-01,26.8,26.8,26.8,26.8,100,8.60061707158896,8.60061707158896,8.60061707158896,8.60061707158896,311.605548496402,0.0,1.0
2003-05-02,27.0,27.0,26.6,26.7,5500,8.66480078107843,8.66480078107843,8.53643336209949,8.56852521684423,17138.3051673021,0.0,1.0
2003-05-05,27.0,27.0,27.0,27.0,0,8.66480078107843,8.66480078107843,8.66480078107843,8.66480078107843,0,0.0,1.0
2003-05-06,27.0,27.0,27.0,27.0,350000,8.66480078107843,8.66480078107843,8.66480078107843,8.66480078107843,1090619.41973741,0.0,1.0
2003-05-07,29.15,29.5,27.1,27.1,743200,9.35477565809023,9.46709714969681,8.69689263582317,8.69689263582317,2315852.43642526,0.0,1.0
2003-05-08,29.15,29.15,28.9,28.95,6700,9.35477565809023,9.35477565809023,9.2745460212284,9.29059194860076,20877.571749259,0.0,1.0
2003-05-09,29.0,29.0,29.0,29.0,106400,9.30663787597313,9.30663787597313,9.30663787597313,9.30663787597313,331548.303600172,0.0,1.0
2003-05-12,29.3,29.3,29.05,29.05,1491000,9.40291344020734,9.40291344020734,9.3226838033455,9.3226838033455,4646038.72808136,0.0,1.0
2003-05-13,29.25,29.25,29.1,29.15,171000,9.38686751283497,9.38686751283497,9.33872973071787,9.35477565809023,532845.487928848,0.0,1.0
2003-05-14,29.25,29.25,29.05,29.15,401800,9.38686751283497,9.38686751283497,9.3226838033455,9.35477565809023,1252031.09385854,0.0,1.0
2003-05-15,29.15,29.2,29.1,29.2,260400,9.35477565809023,9.3708215854626,9.33872973071787,9.3708215854626,811420.848284632,0.0,1.0
2003-05-16,29.4,29.45,29.25,29.25,409200,9.43500529495207,9.45105122232444,9.38686751283497,9.38686751283497,1275089.90444728,0.0,1.0
2003-05-19,29.75,29.75,29.3,29.3,209300,9.54732678655864,9.54732678655864,9.40291344020734,9.40291344020734,652190.41300297,0.0,1.0
2003-05-20,29.6,29.73,29.6,29.73,22200,9.49918900444154,9.5409084156097,9.49918900444154,9.5409084156097,69176.4317662013,0.0,1.0
2003-05-21,29.75,29.75,29.7,29.7,60000,9.54732678655864,9.54732678655864,9.53128085918627,9.53128085918627,186963.329097841,0.0,1.0
2003-05-22,30.5,30.6,29.87,30.0,365200,9.78801569714416,9.82010755188889,9.58583701225233,9.62755642342048,1137983.46310886,0.0,1.0
2003-05-23,30.46,30.46,30.46,30.46,500,9.77517895524626,9.77517895524626,9.77517895524626,9.77517895524626,1558.02774248201,0.0,1.0
2003-05-27,30.5,30.5,30.43,30.43,200100,9.78801569714416,9.78801569714416,9.76555139882284,9.76555139882284,623522.702541301,0.0,1.0
2003-05-28,30.3,30.55,30.3,30.55,76100,9.72383198765469,9.80406162451652,9.72383198765469,9.80406162451652,237131.822405762,0.0,1.0
2003-05-29,30.44,30.44,30.3,30.3,40300,9.76876058429731,9.76876058429731,9.72383198765469,9.72383198765469,125577.03604405,0.0,1.0
2003-05-30,31.45,31.5,30.81,31.0,155900,10.0928883172191,10.1089342445915,9.88750044685283,9.94847497086783,485793.050105893,0.0,1.0
2003-06-02,31.4,31.55,31.4,31.55,300,10.0768423898468,10.1249801719639,10.0768423898468,10.1249801719639,934.816645489204,0.0,1.0
2003-06-03,31.2,31.31,31.2,31.31,6700,10.0126586803573,10.0479597205765,10.0126586803573,10.0479597205765,20877.571749259,0.0,1.0
2003-06-04,31.6,31.7,31.0,31.2,204000,10.1410260993362,10.173117954081,9.94847497086783,10.0126586803573,635675.318932663,0.0,1.0
2003-06-05,31.63,31.63,31.5,31.5,200500,10.1506536557597,10.1506536557597,10.1089342445915,10.1089342445915,624769.124735284,0.0,1.0
2003-06-06,32.6,32.75,31.8,31.8,9800,10.4619446467836,10.5100824289007,10.2052098088257,10.2052098088257,30537.3437526474,0.0,1.0
2003-06-09,32.25,32.67,32.25,32.6,82800,10.349623155177,10.4844089451049,10.349623155177,10.4619446467836,258009.394155022,0.0,1.0
2003-06-10,32.25,33.05,32.25,32.98,1159000,10.349623155177,10.6063579931349,10.349623155177,10.5838936948136,3611508.30707331,0.0,1.0
2003-06-11,32.45,32.45,32.15,32.15,1500,10.4138068646665,10.4138068646665,10.3175313004323,10.3175313004323,4674.08322744603,0.0,1.0
2003-06-12,32.63,32.63,32.5,32.5,100100,10.471572203207,10.471572203207,10.4298527920389,10.4298527920389,311917.154044899,0.0,1.0
2003-06-13,33.45,33.45,32.75,32.75,354100,10.7347254121138,10.7347254121138,10.5100824289007,10.5100824289007,1103395.24722576,0.0,1.0
2003-06-16,33.5,33.99,33.5,33.7,3600,10.7507713394862,10.9080214277354,10.7507713394862,10.8149550489757,11217.7997458705,0.0,1.0
2003-06-17,32.8,33.3,32.8,33.3,3800,10.5261283562731,10.6865876299967,10.5261283562731,10.6865876299967,11841.0108428632,0.0,1.0
2003-06-18,32.78,32.9,32.56,32.9,347700,10.5197099853241,10.5582202110178,10.4491079048857,10.5582202110178,1083452.49212199,0.0,1.0
2003-06-19,32.6,32.71,32.6,32.7,1500,10.4619446467836,10.4972456870028,10.4619446467836,10.4940365015283,4674.08322744603,0.0,1.0
2003-06-20,32.51,32.63,32.5,32.62,103000,10.4330619775133,10.471572203207,10.4298527920389,10.4683630177325,320953.714951295,0.0,1.0
2003-06-23,32.65,32.8,32.09,32.44,7000,10.477990574156,10.5261283562731,10.2982761875854,10.410597679192,21812.3883947481,0.0,1.0
2003-06-24,32.65,32.65,32.65,32.65,0,10.477990574156,10.477990574156,10.477990574156,10.477990574156,0,0.0,1.0
2003-06-25,32.75,32.75,32.5,32.5,1100,10.5100824289007,10.5100824289007,10.4298527920389,10.4298527920389,3427.66103346042,0.0,1.0
2003-06-26,32.0,32.25,32.0,32.01,55400,10.2693935183152,10.349623155177,10.2693935183152,10.2726027037897,172629.473867007,0.0,1.0
2003-06-27,31.98,32.0,31.98,32.0,700,10.3777356199334,10.3842257610341,10.3777356199334,10.3842257610341,2157.11797061021,0.3576,1.0
2003-06-30,32.25,32.48,31.98,31.98,20900,10.4653525247921,10.5399891474496,10.3777356199334,10.3777356199334,64405.3794082192,0.0,1.0
2003-07-01,32.0,32.35,32.0,32.35,4500,10.3842257610341,10.4978032302954,10.3842257610341,10.4978032302954,13867.1869539227,0.0,1.0
2003-07-02,31.9,31.95,31.8,31.95,4100,10.3517750555308,10.3680004082824,10.3193243500276,10.3680004082824,12634.5481135741,0.0,1.0
2003-07-03,31.5,31.7,31.5,31.7,75400,10.2219722335179,10.2868736445244,10.2219722335179,10.2868736445244,232352.421405728,0.0,1.0
2003-07-07,31.7,32.4,31.7,31.7,11400,10.2868736445244,10.514028583047,10.2868736445244,10.2868736445244,35130.2069499375,0.0,1.0
2003-07-08,31.98,32.25,31.8,31.85,9200,10.3777356199334,10.4653525247921,10.3193243500276,10.3355497027792,28350.6933280199,0.0,1.0
2003-07-09,32.25,32.5,32.1,32.1,4200,10.4653525247921,10.5464792885502,10.4166764665373,10.4166764665373,12942.7078236613,0.0,1.0
2003-07-10,32.25,32.25,32.25,32.25,0,10.4653525247921,10.4653525247921,10.4653525247921,10.4653525247921,0,0.0,1.0
2003-07-11,32.4,32.8,32.25,32.25,9900,10.514028583047,10.6438314050599,10.4653525247921,10.4653525247921,30507.81129863,0.0,1.0
2003-07-14,32.6,32.61,32.4,32.5,2200,10.5789299940534,10.5821750646038,10.514028583047,10.5464792885502,6779.51362191782,0.0,1.0
2003-07-15,31.59,32.4,31.4,32.4,9500,10.2511778684708,10.514028583047,10.1895215280147,10.514028583047,29275.1724582814,0.0,1.0
2003-07-16,31.59,31.59,31.59,31.59,0,10.2511778684708,10.2511778684708,10.2511778684708,10.2511778684708,0,0.0,1.0
2003-07-17,31.15,31.49,31.15,31.49,800,10.1083947642566,10.2187271629676,10.1083947642566,10.2187271629676,2465.27768069738,0.0,1.0
2003-07-18,31.45,31.45,31.1,31.1,2500,10.2057468807663,10.2057468807663,10.092169411505,10.092169411505,7703.99275217929,0.0,1.0
2003-07-21,31.0,31.4,31.0,31.4,8600,10.0597187060017,10.1895215280147,10.0597187060017,10.1895215280147,26501.7350674969,0.0,1.0
2003-07-22,30.7,30.9,30.39,30.89,110100,9.96236658949204,10.0272680004985,9.86176940243203,10.0240229299482,339283.840805977,0.0,1.0
2003-07-23,30.7,30.7,30.7,30.7,0,9.96236658949204,9.96236658949204,9.96236658949204,9.96236658949204,0,0.0,1.0
2003-07-24,31.0,31.5,30.95,30.95,4500,10.0597187060017,10.2219722335179,10.0434933532501,10.0434933532501,13867.1869539228,0.0,1.0
2003-07-25,31.0,31.0,31.0,31.0,2000,10.0597187060017,10.0597187060017,10.0597187060017,10.0597187060017,6163.19420174347,0.0,1.0
2003-07-28,30.2,31.1,30.2,31.1,7400,9.80011306197589,10.092169411505,9.80011306197589,10.092169411505,22803.8185464507,0.0,1.0
2003-07-29,29.7,30.35,29.7,30.35,102700,9.63785953445973,9.84878912023073,9.63785953445973,9.84878912023073,316480.022259526,0.0,1.0
2003-07-30,29.5,30.3,29.5,29.75,1243300,9.57295812345327,9.83256376747912,9.57295812345327,9.65408488721135,3831349.67551381,0.0,1.0
2003-07-31,29.0,29.65,28.75,29.3,461600,9.41070459593711,9.62163418170811,9.32957783217903,9.5080567124468,1422465.22176239,0.0,1.0
2003-08-01,29.0,29.25,29.0,29.0,39400,9.41070459593711,9.49183135969519,9.41070459593711,9.41070459593711,121414.925774346,0.0,1.0
2003-08-04,29.0,29.0,29.0,29.0,0,9.41070459593711,9.41070459593711,9.41070459593711,9.41070459593711,0,0.0,1.0
2003-08-05,28.63,29.51,28.63,29.5,125100,9.29063698557515,9.57620319400359,9.29063698557515,9.57295812345327,385507.797319053,0.0,1.0
2003-08-06,29.0,29.0,29.0,29.0,2500,9.41070459593711,9.41070459593711,9.41070459593711,9.41070459593711,7703.99275217931,0.0,1.0
2003-08-07,29.0,29.01,29.0,29.01,2300,9.41070459593711,9.41394966648743,9.41070459593711,9.41394966648743,7087.67333200496,0.0,1.0
2003-08-08,29.0,29.2,28.65,28.88,146000,9.41070459593711,9.47560600694357,9.2971271266758,9.37176374933323,449913.176727272,0.0,1.0
2003-08-11,29.0,29.0,28.85,28.85,200,9.41070459593711,9.41070459593711,9.36202853768226,9.36202853768226,616.319420174345,0.0,1.0
2003-08-12,28.85,29.0,28.85,28.85,300,9.36202853768226,9.41070459593711,9.36202853768226,9.36202853768226,924.479130261517,0.0,1.0
2003-08-13,28.75,28.75,28.75,28.75,1800,9.32957783217903,9.32957783217903,9.32957783217903,9.32957783217903,5546.8747815691,0.0,1.0
2003-08-14,28.85,29.0,28.75,29.0,5700,9.36202853768226,9.41070459593711,9.32957783217903,9.41070459593711,17565.1034749688,0.0,1.0
2003-08-15,28.65,28.65,28.65,28.65,200,9.2971271266758,9.2971271266758,9.2971271266758,9.2971271266758,616.319420174345,0.0,1.0
2003-08-18,28.75,28.75,28.13,28.75,167900,9.32957783217903,9.32957783217903,9.128383458059,9.32957783217903,517400.153236362,0.0,1.0
2003-08-19,28.4,28.4,28.4,28.4,500,9.21600036291772,9.21600036291772,9.21600036291772,9.21600036291772,1540.79855043586,0.0,1.0
2003-08-20,29.0,29.25,28.2,28.39,4600,9.41070459593711,9.49183135969519,9.15109895191126,9.2127552923674,14175.3466640099,0.0,1.0
2003-08-21,29.0,29.0,29.0,29.0,0,9.41070459593711,9.41070459593711,9.41070459593711,9.41070459593711,0,0.0,1.0
2003-08-22,29.5,29.8,28.85,28.85,634000,9.57295812345327,9.67031023996296,9.36202853768226,9.36202853768226,1953732.56195267,0.0,1.0
2003-08-25,29.35,29.5,29.35,29.5,501400,9.52428206519842,9.57295812345327,9.52428206519842,9.57295812345327,1545112.78637708,0.0,1.0
2003-08-26,29.38,30.0,29.25,29.76,279900,9.53401727684939,9.73521165096942,9.49183135969519,9.65732995776167,862539.028533995,0.0,1.0
2003-08-27,29.85,30.1,29.7,29.7,2100,9.68653559271458,9.76766235647266,9.63785953445973,9.63785953445973,6471.35391183062,0.0,1.0
2003-08-28,30.47,30.47,30.25,30.25,2500,9.88772996683461,9.88772996683461,9.8163384147275,9.8163384147275,7703.99275217931,0.0,1.0
2003-08-29,30.4,31.15,30.2,30.62,27300,9.86501447298235,10.1083947642566,9.80011306197589,9.93640602508946,84127.600853798,0.0,1.0
2003-09-02,30.0,30.3,29.95,29.95,101500,9.73521165096942,9.83256376747912,9.71898629821781,9.71898629821781,312782.10573848,0.0,1.0
2003-09-03,30.3,30.3,30.2,30.2,7000,9.83256376747912,9.83256376747912,9.80011306197589,9.80011306197589,21571.1797061021,0.0,1.0
2003-09-04,30.5,30.5,30.1,30.1,4100,9.89746517848558,9.89746517848558,9.76766235647266,9.76766235647266,12634.5481135741,0.0,1.0
2003-09-05,30.75,30.75,30.31,30.6,240700,9.97859194224366,9.97859194224366,9.83580883802944,9.92991588398881,741740.422179824,0.0,1.0
2003-09-08,30.85,31.5,30.37,30.75,654000,10.0110426477469,10.2219722335179,9.85527926133138,9.97859194224366,2015364.50397011,0.0,1.0
2003-09-09,30.8,31.1,30.8,31.1,3200,9.99481729499528,10.092169411505,9.99481729499528,10.092169411505,9861.11072278951,0.0,1.0
2003-09-10,30.69,30.69,30.68,30.68,200000,9.95912151894172,9.95912151894172,9.9558764483914,9.9558764483914,616319.420174345,0.0,1.0
2003-09-11,30.78,30.78,30.78,30.78,200,9.98832715389463,9.98832715389463,9.98832715389463,9.98832715389463,616.319420174345,0.0,1.0
2003-09-12,31.6,31.6,30.9,31.0,38600,10.2544229390211,10.2544229390211,10.0272680004985,10.0597187060017,118949.648093649,0.0,1.0
2003-09-15,31.75,31.75,30.87,31.5,1327300,10.303098997276,10.303098997276,10.0175327888475,10.2219722335179,4090203.83198703,0.0,1.0
2003-09-16,32.0,32.0,31.75,31.75,150100,10.3842257610341,10.3842257610341,10.303098997276,10.303098997276,462547.724840844,0.0,1.0
2003-09-17,33.0,33.0,32.0,32.0,245700,10.7087328160664,10.7087328160664,10.3842257610341,10.3842257610341,757148.40768418,0.0,1.0
2003-09-18,33.4,34.0,33.25,33.38,771100,10.8385356380793,11.0332398710987,10.7898595798244,10.8320454969786,2376219.52448218,0.0,1.0
2003-09-19,33.13,33.25,33.13,33.2,220600,10.7509187332206,10.7898595798244,10.7509187332206,10.7736342270728,679800.3204523,0.0,1.0
2003-09-22,33.0,33.12,32.5,32.5,332000,10.7087328160664,10.7476736626702,10.5464792885502,10.5464792885502,1023090.23748941,0.0,1.0
2003-09-23,33.0,33.0,33.0,33.0,0,10.7087328160664,10.7087328160664,10.7087328160664,10.7087328160664,0,0.0,1.0
2003-09-24,34.1,34.1,33.17,33.17,5000,11.0656905766019,11.0656905766019,10.7638990154219,10.7638990154219,15407.9855043586,0.0,1.0
2003-09-25,34.0,34.8,34.0,34.22,12100,11.0332398710987,11.2928455151245,11.0332398710987,11.1046314232058,37287.3249205478,0.0,1.0
2003-09-26,34.0,34.0,34.0,34.0,200,11.0332398710987,11.0332398710987,11.0332398710987,11.0332398710987,616.319420174343,0.0,1.0
2003-09-29,33.38,34.0,33.38,33.75,126300,10.9480892198582,11.1514389896698,10.9480892198582,11.0694431147458,385080.347386373,0.3576,1.0
2003-09-30,34.25,34.25,34.02,34.02,500,11.2334348645939,11.2334348645939,11.1579986596638,11.1579986596638,1524.46693343773,0.0,1.0
2003-10-01,33.9,33.9,33.9,33.9,300,11.1186406397002,11.1186406397002,11.1186406397002,11.1186406397002,914.680160062644,0.0,1.0
2003-10-02,34.2,34.2,33.75,33.75,1000,11.2170356896091,11.2170356896091,11.0694431147458,11.0694431147458,3048.93386687547,0.0,1.0
2003-10-03,33.3,33.93,33.0,33.93,72800,10.9218505398825,11.1284801446911,10.8234554899737,11.1284801446911,221962.385508535,0.0,1.0
2003-10-06,33.4,33.4,33.25,33.25,200,10.9546488898521,10.9546488898521,10.9054513648977,10.9054513648977,609.786773375097,0.0,1.0
2003-10-07,33.55,33.55,33.55,33.55,100,11.0038464148065,11.0038464148065,11.0038464148065,11.0038464148065,304.893386687549,0.0,1.0
2003-10-08,33.0,33.35,33.0,33.35,1400,10.8234554899737,10.9382497148673,10.8234554899737,10.9382497148673,4268.50741362565,0.0,1.0
2003-10-09,32.5,33.35,32.21,33.2,1200,10.6594637401256,10.9382497148673,10.5643485252137,10.8890521899129,3658.72064025056,0.0,1.0
2003-10-10,32.6,32.6,32.6,32.6,100,10.6922620900952,10.6922620900952,10.6922620900952,10.6922620900952,304.893386687547,0.0,1.0
2003-10-13,32.6,32.6,32.6,32.6,0,10.6922620900952,10.6922620900952,10.6922620900952,10.6922620900952,0,0.0,1.0
2003-10-14,32.5,32.85,32.5,32.85,151100,10.6594637401256,10.7742579650192,10.6594637401256,10.7742579650192,460693.907284883,0.0,1.0
2003-10-15,32.25,32.25,32.25,32.25,100,10.5774678652015,10.5774678652015,10.5774678652015,10.5774678652015,304.893386687549,0.0,1.0
2003-10-16,32.0,32.0,32.0,32.0,100,10.4954719902775,10.4954719902775,10.4954719902775,10.4954719902775,304.893386687547,0.0,1.0
2003-10-17,32.0,32.0,32.0,32.0,0,10.4954719902775,10.4954719902775,10.4954719902775,10.4954719902775,0,0.0,1.0
2003-10-20,32.85,32.85,32.11,32.6,153100,10.7742579650192,10.7742579650192,10.5315501752441,10.6922620900952,466791.775018637,0.0,1.0
2003-10-21,33.1,33.1,33.1,33.1,1000,10.8562538399433,10.8562538399433,10.8562538399433,10.8562538399433,3048.93386687547,0.0,1.0
2003-10-22,33.0,33.41,33.0,33.41,3000,10.8234554899737,10.9579287248491,10.8234554899737,10.9579287248491,9146.8016006264,0.0,1.0
2003-10-23,32.63,33.01,32.63,33.0,675500,10.7021015950861,10.8267353249706,10.7021015950861,10.8234554899737,2059554.82707438,0.0,1.0
2003-10-24,33.01,33.01,33.01,33.01,100,10.8267353249706,10.8267353249706,10.8267353249706,10.8267353249706,304.893386687548,0.0,1.0
2003-10-27,33.01,33.01,33.01,33.01,0,10.8267353249706,10.8267353249706,10.8267353249706,10.8267353249706,0,0.0,1.0
2003-10-28,33.01,33.25,33.0,33.0,3800,10.8267353249706,10.9054513648977,10.8234554899737,10.8234554899737,11585.9486941268,0.0,1.0
2003-10-29,32.95,32.95,32.95,32.95,100,10.8070563149888,10.8070563149888,10.8070563149888,10.8070563149888,304.893386687549,0.0,1.0
2003-10-30,33.4,33.4,33.2,33.2,1400,10.9546488898521,10.9546488898521,10.8890521899129,10.8890521899129,4268.50741362568,0.0,1.0
2003-10-31,33.45,33.65,33.45,33.5,1400,10.9710480648369,11.0366447647762,10.9710480648369,10.9874472398217,4268.50741362568,0.0,1.0
2003-11-03,33.35,33.35,33.35,33.35,100,10.9382497148673,10.9382497148673,10.9382497148673,10.9382497148673,304.893386687548,0.0,1.0
2003-11-04,33.49,33.5,33.49,33.5,800,10.9841674048248,10.9874472398217,10.9841674048248,10.9874472398217,2439.14709350038,0.0,1.0
2003-11-05,32.75,33.39,32.75,33.39,4100,10.7414596150496,10.9513690548552,10.7414596150496,10.9513690548552,12500.6288541895,0.0,1.0
2003-11-06,32.5,33.19,32.5,33.19,102000,10.6594637401256,10.8857723549159,10.6594637401256,10.8857723549159,310991.254421298,0.0,1.0
2003-11-07,32.5,32.5,32.5,32.5,0,10.6594637401256,10.6594637401256,10.6594637401256,10.6594637401256,0,0.0,1.0
2003-11-10,32.61,32.61,32.35,32.35,500,10.6955419250921,10.6955419250921,10.6102662151711,10.6102662151711,1524.46693343775,0.0,1.0
2003-11-11,32.5,32.5,32.5,32.5,5000,10.6594637401256,10.6594637401256,10.6594637401256,10.6594637401256,15244.6693343773,0.0,1.0
2003-11-12,32.5,32.5,32.5,32.5,0,10.6594637401256,10.6594637401256,10.6594637401256,10.6594637401256,0,0.0,1.0
2003-11-13,32.8,32.9,32.35,32.74,4500,10.7578587900344,10.790657140004,10.6102662151711,10.7381797800527,13720.2024009397,0.0,1.0
2003-11-14,33.91,33.91,32.91,32.91,2100,11.1219204746972,11.1219204746972,10.793936975001,10.793936975001,6402.76112043849,0.0,1.0
2003-11-17,33.97,34.01,33.97,34.0,700,11.1415994846789,11.1547188246668,11.1415994846789,11.1514389896698,2134.25370681284,0.0,1.0
2003-11-18,34.0,34.2,34.0,34.05,600,11.1514389896698,11.2170356896091,11.1514389896698,11.1678381646546,1829.36032012529,0.0,1.0
2003-11-19,34.0,34.0,34.0,34.0,100,11.1514389896698,11.1514389896698,11.1514389896698,11.1514389896698,304.893386687549,0.0,1.0
2003-11-20,33.95,33.95,33.95,33.95,100,11.135039814685,11.135039814685,11.135039814685,11.135039814685,304.893386687548,0.0,1.0
2003-11-21,33.95,33.95,33.95,33.95,0,11.135039814685,11.135039814685,11.135039814685,11.135039814685,0,0.0,1.0
2003-11-24,33.45,33.83,33.45,33.83,205900,10.9710480648369,11.0956817947215,10.9710480648369,11.0956817947215,627775.483189663,0.0,1.0
2003-11-25,33.5,33.5,33.45,33.45,200100,10.9874472398217,10.9874472398217,10.9710480648369,10.9710480648369,610091.666761785,0.0,1.0
2003-11-26,33.2,33.4,32.4,32.4,10300,10.8890521899129,10.9546488898521,10.626665390156,10.626665390156,31404.0188288174,0.0,1.0
2003-11-28,33.2,33.2,33.2,33.2,0,10.8890521899129,10.8890521899129,10.8890521899129,10.8890521899129,0,0.0,1.0
2003-12-01,33.0,33.05,33.0,33.05,1400,10.8234554899737,10.8398546649585,10.8234554899737,10.8398546649585,4268.50741362565,0.0,1.0
2003-12-02,33.21,33.25,33.0,33.06,927400,10.8923320249099,10.9054513648977,10.8234554899737,10.8431344999554,2827581.26814031,0.0,1.0
2003-12-03,33.2,33.5,33.2,33.31,553700,10.8890521899129,10.9874472398217,10.8890521899129,10.9251303748795,1688194.68208895,0.0,1.0
2003-12-04,33.6,33.6,33.31,33.5,125300,11.0202455897914,11.0202455897914,10.9251303748795,10.9874472398217,382031.413519496,0.0,1.0
2003-12-05,34.15,34.15,33.75,33.75,2100,11.2006365146243,11.2006365146243,11.0694431147458,11.0694431147458,6402.76112043848,0.0,1.0
2003-12-08,34.15,34.15,34.15,34.15,0,11.2006365146243,11.2006365146243,11.2006365146243,11.2006365146243,0,0.0,1.0
2003-12-09,33.95,33.95,33.95,33.95,50100,11.135039814685,11.135039814685,11.135039814685,11.135039814685,152751.586730462,0.0,1.0
2003-12-10,33.5,34.15,33.5,34.15,3300,10.9874472398217,11.2006365146243,10.9874472398217,11.2006365146243,10061.4817606891,0.0,1.0
2003-12-11,34.0,34.1,33.6,33.6,30600,11.1514389896698,11.1842373396394,11.0202455897914,11.0202455897914,93297.3763263899,0.0,1.0
2003-12-12,34.01,34.01,34.01,34.01,100,11.1547188246668,11.1547188246668,11.1547188246668,11.1547188246668,304.893386687547,0.0,1.0
2003-12-15,34.0,34.25,34.0,34.1,1200,11.1514389896698,11.2334348645939,11.1514389896698,11.1842373396394,3658.72064025058,0.0,1.0
2003-12-16,34.1,34.1,34.09,34.1,2600,11.1842373396394,11.1842373396394,11.1809575046425,11.1842373396394,7927.22805387627,0.0,1.0
2003-12-17,34.2,34.31,34.2,34.26,10200,11.2170356896091,11.2531138745756,11.2170356896091,11.2367146995908,31099.1254421298,0.0,1.0
2003-12-18,34.2,34.2,34.2,34.2,0,11.2170356896091,11.2170356896091,11.2170356896091,11.2170356896091,0,0.0,1.0
2003-12-19,34.2,34.2,34.2,34.2,0,11.2170356896091,11.2170356896091,11.2170356896091,11.2170356896091,0,0.0,1.0
2003-12-22,34.53,34.53,34.43,34.43,800,11.3252702445088,11.3252702445088,11.2924718945392,11.2924718945392,2439.14709350038,0.0,1.0
2003-12-23,34.75,34.75,34.75,34.75,85000,11.397426614442,11.397426614442,11.397426614442,11.397426614442,259159.378684415,0.0,1.0
2003-12-24,34.5,34.5,34.5,34.5,1000,11.3154307395179,11.3154307395179,11.3154307395179,11.3154307395179,3048.93386687548,0.0,1.0
2003-12-26,34.5,34.5,34.5,34.5,0,11.3154307395179,11.3154307395179,11.3154307395179,11.3154307395179,0,0.0,1.0
2003-12-29,34.68,34.68,34.29,34.29,500,11.4917546689546,11.4917546689546,11.3625221337501,11.3625221337501,1508.90795178953,0.3576,1.0
2003-12-30,34.9,34.9,34.6,34.6,1700,11.5646550734289,11.5646550734289,11.4652454309639,11.4652454309639,5130.2870360844,0.0,1.0
2003-12-31,34.5,34.89,34.5,34.89,600,11.4321088834756,11.5613414186801,11.4321088834756,11.5613414186801,1810.68954214743,0.0,1.0
2004-01-02,34.31,34.31,34.3,34.3,2400,11.3691494432477,11.3691494432477,11.3658357884989,11.3658357884989,7242.75816858976,0.0,1.0
2004-01-05,34.0,34.0,33.4,33.4,252200,11.2664261460339,11.2664261460339,11.0676068611039,11.0676068611039,761093.170882638,0.0,1.0
2004-01-06,34.0,34.0,34.0,34.0,27700,11.2664261460339,11.2664261460339,11.2664261460339,11.2664261460339,83593.5005291399,0.0,1.0
2004-01-07,34.0,34.15,34.0,34.15,300,11.2664261460339,11.3161309672664,11.2664261460339,11.3161309672664,905.344771073717,0.0,1.0
2004-01-08,34.01,34.01,34.0,34.0,600,11.2697398007827,11.2697398007827,11.2664261460339,11.2664261460339,1810.68954214744,0.0,1.0
2004-01-09,34.75,35.0,34.2,34.2,52600,11.5149502521964,11.5977916209172,11.3326992410106,11.3326992410106,158737.116528259,0.0,1.0
2004-01-12,34.8,34.8,34.7,34.7,300,11.5315185259406,11.5315185259406,11.4983819784522,11.4983819784522,905.344771073715,0.0,1.0
2004-01-13,35.25,35.25,35.0,35.0,75300,11.6806329896381,11.6806329896381,11.5977916209172,11.5977916209172,227241.537539503,0.0,1.0
2004-01-14,35.95,35.95,35.25,35.25,12800,11.9125888220564,11.9125888220564,11.6806329896381,11.6806329896381,38628.043565812,0.0,1.0
2004-01-15,36.13,36.13,36.0,36.1,792100,11.9722346075354,11.9722346075354,11.9291570958006,11.9622936432889,2390411.97722498,0.0,1.0
2004-01-16,36.69,36.69,36.5,36.5,3300,12.1577992734701,12.1577992734701,12.0948398332423,12.0948398332423,9958.79248181089,0.0,1.0
2004-01-20,36.4,36.9,36.0,36.9,51600,12.0617032857539,12.2273860231956,11.9291570958006,12.2273860231956,155719.30062468,0.0,1.0
2004-01-21,36.6,36.6,36.6,36.6,300,12.1279763807306,12.1279763807306,12.1279763807306,12.1279763807306,905.344771073718,0.0,1.0
2004-01-22,36.6,36.6,36.45,36.6,600,12.1279763807306,12.1279763807306,12.0782715594981,12.1279763807306,1810.68954214744,0.0,1.0
2004-01-23,36.6,36.6,36.6,36.6,0,12.1279763807306,12.1279763807306,12.1279763807306,12.1279763807306,0,0.0,1.0
2004-01-26,36.0,36.35,36.0,36.35,452900,11.9291570958006,12.0451350120098,11.9291570958006,12.0451350120098,1366768.82273095,0.0,1.0
2004-01-27,35.8,35.8,35.8,35.8,200,11.8628840008239,11.8628840008239,11.8628840008239,11.8628840008239,603.563180715813,0.0,1.0
2004-01-28,35.65,36.01,35.5,35.5,228700,11.8131791795914,11.9324707505494,11.7634743583589,11.7634743583589,690174.497148532,0.0,1.0
2004-01-29,35.25,35.25,35.25,35.25,100,11.6806329896381,11.6806329896381,11.6806329896381,11.6806329896381,301.781590357905,0.0,1.0
2004-01-30,35.9,35.9,35.29,35.29,2000,11.8960205483123,11.8960205483123,11.6938876086334,11.6938876086334,6035.63180715809,0.0,1.0
2004-02-02,35.4,35.91,35.4,35.91,900,11.7303378108706,11.8993342030611,11.7303378108706,11.8993342030611,2716.03431322115,0.0,1.0
2004-02-03,35.4,35.4,35.4,35.4,0,11.7303378108706,11.7303378108706,11.7303378108706,11.7303378108706,0,0.0,1.0
2004-02-04,35.3,35.5,35.3,35.5,20100,11.6972012633822,11.7634743583589,11.6972012633822,11.7634743583589,60658.0996619393,0.0,1.0
2004-02-05,36.25,36.25,35.15,35.15,101000,12.0119984645214,12.0119984645214,11.6474964421497,11.6474964421497,304799.406261486,0.0,1.0
2004-02-06,36.5,36.5,36.5,36.5,1200,12.0948398332423,12.0948398332423,12.0948398332423,12.0948398332423,3621.37908429486,0.0,1.0
2004-02-09,36.52,36.52,36.52,36.52,200,12.1014671427399,12.1014671427399,12.1014671427399,12.1014671427399,603.563180715813,0.0,1.0
2004-02-10,36.52,36.52,36.52,36.52,0,12.1014671427399,12.1014671427399,12.1014671427399,12.1014671427399,0,0.0,1.0
2004-02-11,37.35,37.35,36.76,36.76,478400,12.3765004868931,12.3765004868931,12.1809948567119,12.1809948567119,1443723.12827222,0.0,1.0
2004-02-12,37.44,37.5,37.44,37.5,293000,12.4063233796326,12.4262053081256,12.4063233796326,12.4262053081256,884220.059748665,0.0,1.0
2004-02-13,37.5,38.1,37.5,38.1,1900,12.4262053081256,12.6250245930556,12.4262053081256,12.6250245930556,5733.85021680022,0.0,1.0
2004-02-17,37.7,38.13,37.5,38.12,1238400,12.4924784031023,12.6349655573021,12.4262053081256,12.6316519025533,3737263.2149923,0.0,1.0
2004-02-18,37.7,38.13,37.6,37.6,488900,12.4924784031023,12.6349655573021,12.459341855614,12.459341855614,1475410.1952598,0.0,1.0
2004-02-19,37.75,37.75,37.55,37.55,900,12.5090466768465,12.5090466768465,12.4427735818698,12.4427735818698,2716.03431322114,0.0,1.0
2004-02-20,37.25,37.25,37.25,37.25,500,12.3433639394048,12.3433639394048,12.3433639394048,12.3433639394048,1508.90795178953,0.0,1.0
2004-02-23,37.5,37.5,37.4,37.4,800,12.4262053081256,12.4262053081256,12.3930687606373,12.3930687606373,2414.25272286325,0.0,1.0
2004-02-24,37.4,37.4,37.35,37.35,200,12.3930687606373,12.3930687606373,12.3765004868931,12.3765004868931,603.563180715811,0.0,1.0
2004-02-25,37.5,37.5,37.3,37.3,1100,12.4262053081256,12.4262053081256,12.3599322131489,12.3599322131489,3319.59749393697,0.0,1.0
2004-02-26,37.3,37.3,37.0,37.0,1600,12.3599322131489,12.3599322131489,12.2605225706839,12.2605225706839,4828.50544572651,0.0,1.0
2004-02-27,37.25,37.25,36.85,37.0,250400,12.3433639394048,12.3433639394048,12.2108177494514,12.2605225706839,755661.102256195,0.0,1.0
2004-03-01,39.75,40.38,38.25,38.25,1630400,13.1717776266132,13.3805378757897,12.6747294142881,12.6747294142881,4920247.04919528,0.0,1.0
2004-03-02,40.0,40.0,39.75,39.95,44300,13.254618995334,13.254618995334,13.1717776266132,13.2380507215898,133689.244528552,0.0,1.0
2004-03-03,39.75,39.75,39.55,39.55,600,13.1717776266132,13.1717776266132,13.1055045316365,13.1055045316365,1810.68954214743,0.0,1.0
2004-03-04,40.0,40.0,39.0,39.3,155600,13.254618995334,13.254618995334,12.9232535204506,13.0226631629156,469572.154596901,0.0,1.0
2004-03-05,40.5,41.0,39.75,39.75,47700,13.4203017327757,13.5859844702173,13.1717776266132,13.1717776266132,143949.818600721,0.0,1.0
2004-03-08,40.9,40.9,40.5,40.73,293400,13.552847922729,13.552847922729,13.4203017327757,13.4965157919988,885427.186110096,0.0,1.0
2004-03-09,40.98,40.98,40.87,40.87,75200,13.5793571607197,13.5793571607197,13.5429069584825,13.5429069584825,226939.755949145,0.0,1.0
2004-03-10,41.08,41.08,41.08,41.08,37700,13.612493708208,13.612493708208,13.612493708208,13.612493708208,113771.659564931,0.0,1.0
2004-03-11,40.61,40.61,40.5,40.5,25200,13.4567519350128,13.4567519350128,13.4203017327757,13.4203017327757,76048.9607701925,0.0,1.0
2004-03-12,40.35,40.6,40.35,40.6,700,13.3705969115432,13.453438280264,13.3705969115432,13.453438280264,2112.47113250533,0.0,1.0
2004-03-15,39.75,40.06,39.75,40.06,1100,13.1717776266132,13.274500923827,13.1717776266132,13.274500923827,3319.59749393695,0.0,1.0
2004-03-16,39.1,39.35,39.1,39.35,400,12.956390067939,13.0392314366598,12.956390067939,13.0392314366598,1207.12636143162,0.0,1.0
2004-03-17,40.25,40.25,39.36,40.0,154200,13.3374603640548,13.3374603640548,13.0425450914087,13.254618995334,465347.212331892,0.0,1.0
2004-03-18,39.45,39.45,39.25,39.27,500,13.0723679841482,13.0723679841482,13.0060948891715,13.0127221986692,1508.90795178952,0.0,1.0
2004-03-19,39.34,39.4,39.34,39.4,900,13.035917781911,13.055799710404,13.035917781911,13.055799710404,2716.03431322115,0.0,1.0
2004-03-22,39.5,40.25,39.5,40.25,25100,13.0889362578923,13.3374603640548,13.0889362578923,13.3374603640548,75747.1791798345,0.0,1.0
2004-03-23,39.5,39.5,39.5,39.5,0,13.0889362578923,13.0889362578923,13.0889362578923,13.0889362578923,0,0.0,1.0
2004-03-24,39.5,39.5,39.5,39.5,700,13.0889362578923,13.0889362578923,13.0889362578923,13.0889362578923,2112.47113250534,0.0,1.0
2004-03-25,39.5,39.5,39.5,39.5,400,13.0889362578923,13.0889362578923,13.0889362578923,13.0889362578923,1207.12636143162,0.0,1.0
2004-03-26,39.5,39.5,39.5,39.5,0,13.0889362578923,13.0889362578923,13.0889362578923,13.0889362578923,0,0.0,1.0
2004-03-29,40.0,40.0,39.75,39.75,500,13.254618995334,13.254618995334,13.1717776266132,13.1717776266132,1508.90795178953,0.0,1.0
2004-03-30,39.64,39.64,39.64,39.64,0,13.2538237181943,13.2538237181943,13.2538237181943,13.2538237181943,0,0.3576,1.0
2004-03-31,40.5,40.5,39.89,39.89,1500,13.5413688341793,13.5413688341793,13.3374124147016,13.3374124147016,4486.25251582122,0.0,1.0
2004-04-01,40.5,40.5,40.05,40.05,300,13.5413688341793,13.5413688341793,13.3909091804662,13.3909091804662,897.250503164245,0.0,1.0
2004-04-02,39.9,40.2,39.9,40.2,2400,13.3407559625618,13.4410623983706,13.3407559625618,13.4410623983706,7178.00402531397,0.0,1.0
2004-04-05,39.0,39.75,39.0,39.75,2100,13.0398366551356,13.2906027446575,13.0398366551356,13.2906027446575,6280.75352214972,0.0,1.0
2004-04-06,39.13,39.4,39.13,39.4,300,13.0833027773194,13.1735785695473,13.0833027773194,13.1735785695473,897.250503164245,0.0,1.0
2004-04-07,39.95,40.0,39.68,39.68,150000,13.3574737018633,13.3741914411648,13.2671979096354,13.2671979096354,448625.251582122,0.0,1.0
2004-04-08,39.4,39.4,39.13,39.38,700,13.1735785695473,13.1735785695473,13.0833027773194,13.1668914738267,2093.58450738323,0.0,1.0
2004-04-12,40.15,40.15,39.65,39.65,1000,13.4243446590691,13.4243446590691,13.2571672660546,13.2571672660546,2990.83501054748,0.0,1.0
2004-04-13,39.35,40.3,39.25,40.3,36600,13.1568608302458,13.4744978769735,13.1234253516429,13.4744978769735,109464.561386038,0.0,1.0
2004-04-14,39.35,39.35,39.35,39.35,0,13.1602043781061,13.1602043781061,13.1602043781061,13.1602043781061,0,0.01,1.0
2004-04-15,39.2,39.2,39.05,39.15,400,13.1100384147842,13.1100384147842,13.0598724514624,13.0933164270103,1196.03005757158,0.0,1.0
2004-04-16,39.2,39.2,39.2,39.2,0,13.1100384147842,13.1100384147842,13.1100384147842,13.1100384147842,0,0.0,1.0
2004-04-19,38.9,38.9,38.9,38.9,100,13.0097064881405,13.0097064881405,13.0097064881405,13.0097064881405,299.007514392894,0.0,1.0
2004-04-20,38.75,38.75,38.75,38.75,500,12.9595405248186,12.9595405248186,12.9595405248186,12.9595405248186,1495.03757196447,0.0,1.0
2004-04-21,38.55,38.55,38.55,38.55,200,12.8926525737228,12.8926525737228,12.8926525737228,12.8926525737228,598.015028785788,0.0,1.0
2004-04-22,38.55,38.55,38.55,38.55,0,12.8926525737228,12.8926525737228,12.8926525737228,12.8926525737228,0,0.0,1.0
2004-04-23,38.55,38.55,38.55,38.55,0,12.8926525737228,12.8926525737228,12.8926525737228,12.8926525737228,0,0.0,1.0
2004-04-26,38.75,38.75,38.75,38.75,100,12.9595405248186,12.9595405248186,12.9595405248186,12.9595405248186,299.007514392895,0.0,1.0
2004-04-27,39.34,39.34,39.25,39.25,1200,13.1568599805513,13.1568599805513,13.1267604025582,13.1267604025582,3588.09017271474,0.0,1.0
2004-04-28,39.0,39.34,39.0,39.34,700,13.0431504636884,13.1568599805513,13.0431504636884,13.1568599805513,2093.05260075026,0.0,1.0
2004-04-29,38.3,39.0,38.3,39.0,27600,12.809042634853,13.0431504636884,12.809042634853,13.0431504636884,82526.0739724387,0.0,1.0
2004-04-30,39.0,39.0,38.41,38.53,1500,13.0431504636884,13.0431504636884,12.8458310079557,12.8859637786132,4485.11271589342,0.0,1.0
2004-05-03,39.25,39.25,39.25,39.25,100,13.1267604025582,13.1267604025582,13.1267604025582,13.1267604025582,299.007514392895,0.0,1.0
2004-05-04,38.4,38.75,38.4,38.75,1000,12.8424866104009,12.9595405248186,12.8424866104009,12.9595405248186,2990.07514392894,0.0,1.0
2004-05-05,38.4,38.4,38.4,38.4,0,12.8424866104009,12.8424866104009,12.8424866104009,12.8424866104009,0,0.0,1.0
2004-05-06,38.01,38.01,38.01,38.01,200,12.712055105764,12.712055105764,12.712055105764,12.712055105764,598.015028785789,0.0,1.0
2004-05-07,38.01,38.01,38.01,38.01,100,12.712055105764,12.712055105764,12.712055105764,12.712055105764,299.007514392895,0.0,1.0
2004-05-10,37.5,38.01,37.5,38.01,800,12.5414908304696,12.712055105764,12.5414908304696,12.712055105764,2392.06011514316,0.0,1.0
2004-05-11,37.5,37.5,37.5,37.5,62500,12.5414908304696,12.5414908304696,12.5414908304696,12.5414908304696,186879.696495559,0.0,1.0
2004-05-12,37.5,37.5,37.5,37.5,0,12.5414908304696,12.5414908304696,12.5414908304696,12.5414908304696,0,0.0,1.0
2004-05-13,37.5,37.5,37.5,37.5,200,12.5414908304696,12.5414908304696,12.5414908304696,12.5414908304696,598.01502878579,0.0,1.0
2004-05-14,38.0,38.0,38.0,38.0,1000,12.7087107082092,12.7087107082092,12.7087107082092,12.7087107082092,2990.07514392895,0.0,1.0
2004-05-17,38.0,38.0,38.0,38.0,0,12.7087107082092,12.7087107082092,12.7087107082092,12.7087107082092,0,0.0,1.0
2004-05-18,37.6,37.6,37.6,37.6,100,12.5749348060175,12.5749348060175,12.5749348060175,12.5749348060175,299.007514392895,0.0,1.0
2004-05-19,36.84,37.5,36.84,37.5,102000,12.3207605918534,12.5414908304696,12.3207605918534,12.5414908304696,304987.664680751,0.0,1.0
2004-05-20,37.0,37.0,37.0,37.0,324000,12.37427095273,12.37427095273,12.37427095273,12.37427095273,968784.34663298,0.0,1.0
2004-05-21,38.0,38.5,37.5,37.5,3100,12.7087107082092,12.8759305859488,12.5414908304696,12.5414908304696,9269.23294617974,0.0,1.0
2004-05-24,37.0,37.5,37.0,37.5,1000,12.37427095273,12.5414908304696,12.37427095273,12.5414908304696,2990.07514392895,0.0,1.0
2004-05-25,38.0,38.0,37.5,37.5,1000,12.7087107082092,12.7087107082092,12.5414908304696,12.5414908304696,2990.07514392895,0.0,1.0
2004-05-26,38.5,38.5,37.89,37.89,50200,12.8759305859488,12.8759305859488,12.6719223351065,12.6719223351065,150101.772225233,0.0,1.0
2004-05-27,39.1,39.1,38.25,38.75,235200,13.0765944392363,13.0765944392363,12.792320647079,12.9595405248186,703265.673852089,0.0,1.0
2004-05-28,38.5,38.5,38.5,38.5,1000,12.8759305859488,12.8759305859488,12.8759305859488,12.8759305859488,2990.07514392895,0.0,1.0
2004-06-01,38.5,38.5,38.5,38.5,0,12.8759305859488,12.8759305859488,12.8759305859488,12.8759305859488,0,0.0,1.0
2004-06-02,39.25,39.25,38.75,38.75,600,13.1267604025582,13.1267604025582,12.9595405248186,12.9595405248186,1794.04508635737,0.0,1.0
2004-06-03,38.3,39.0,38.3,39.0,50400,12.809042634853,13.0431504636884,12.809042634853,13.0431504636884,150699.787254019,0.0,1.0
2004-06-04,38.3,38.3,38.3,38.3,0,12.809042634853,12.809042634853,12.809042634853,12.809042634853,0,0.0,1.0
2004-06-07,38.05,38.05,38.05,38.05,200,12.7254326959832,12.7254326959832,12.7254326959832,12.7254326959832,598.015028785788,0.0,1.0
2004-06-08,38.05,38.05,38.05,38.05,0,12.7254326959832,12.7254326959832,12.7254326959832,12.7254326959832,0,0.0,1.0
2004-06-09,38.05,38.05,38.05,38.05,0,12.7254326959832,12.7254326959832,12.7254326959832,12.7254326959832,0,0.0,1.0
2004-06-10,38.05,38.05,38.05,38.05,0,12.7254326959832,12.7254326959832,12.7254326959832,12.7254326959832,0,0.0,1.0
2004-06-14,38.05,38.05,38.05,38.05,0,12.7254326959832,12.7254326959832,12.7254326959832,12.7254326959832,0,0.0,1.0
2004-06-15,38.65,38.65,38.65,38.65,25000,12.9260965492707,12.9260965492707,12.9260965492707,12.9260965492707,74751.8785982236,0.0,1.0
2004-06-16,38.65,38.65,38.65,38.65,0,12.9260965492707,12.9260965492707,12.9260965492707,12.9260965492707,0,0.0,1.0
2004-06-17,38.65,38.65,38.65,38.65,0,12.9260965492707,12.9260965492707,12.9260965492707,12.9260965492707,0,0.0,1.0
2004-06-18,39.15,39.15,38.6,38.6,2000,13.0933164270103,13.0933164270103,12.9093745614967,12.9093745614967,5980.15028785788,0.0,1.0
2004-06-21,38.9,38.9,38.9,38.9,100,13.0097064881405,13.0097064881405,13.0097064881405,13.0097064881405,299.007514392894,0.0,1.0
2004-06-22,38.25,38.25,38.25,38.25,50000,12.792320647079,12.792320647079,12.792320647079,12.792320647079,149503.757196447,0.0,1.0
2004-06-23,38.0,38.0,38.0,38.0,100000,12.7087107082092,12.7087107082092,12.7087107082092,12.7087107082092,299007.514392895,0.0,1.0
2004-06-24,38.5,38.75,38.5,38.5,55500,12.8759305859488,12.9595405248186,12.8759305859488,12.8759305859488,165949.170488057,0.0,1.0
2004-06-25,38.5,40.0,38.42,39.0,359200,12.8759305859488,13.3775902191676,12.8491754055105,13.0431504636884,1074034.99169928,0.0,1.0
2004-06-28,38.99,40.1,38.99,40.1,700,13.0398060661336,13.4110341947155,13.0398060661336,13.4110341947155,2093.05260075026,0.0,1.0
2004-06-29,38.63,38.63,38.63,38.63,0,13.0390034107205,13.0390034107205,13.0390034107205,13.0390034107205,0,0.3576,1.0
2004-06-30,39.5,39.5,39.5,39.5,500,13.3326594543996,13.3326594543996,13.3326594543996,13.3326594543996,1481.32486752167,0.0,1.0
2004-07-01,39.4,39.75,39.4,39.75,1500,13.2989058861607,13.4170433749971,13.2989058861607,13.4170433749971,4443.97460256497,0.0,1.0
2004-07-02,39.4,39.4,39.4,39.4,0,13.2989058861607,13.2989058861607,13.2989058861607,13.2989058861607,0,0.0,1.0
2004-07-06,38.88,38.88,38.88,38.88,200000,13.1233873313179,13.1233873313179,13.1233873313179,13.1233873313179,592529.947008666,0.0,1.0
2004-07-07,38.0,38.0,38.0,38.0,100,12.8263559308148,12.8263559308148,12.8263559308148,12.8263559308148,296.264973504334,0.0,1.0
2004-07-08,38.0,38.0,38.0,38.0,0,12.8263559308148,12.8263559308148,12.8263559308148,12.8263559308148,0,0.0,1.0
2004-07-09,40.5,40.5,39.0,39.4,200800,13.6701951367895,13.6701951367895,13.1638916132047,13.2989058861607,594900.0667967,0.0,1.0
2004-07-12,39.9,40.25,39.8,40.25,700,13.4676737273556,13.585811216192,13.4339201591166,13.585811216192,2073.85481453033,0.0,1.0
2004-07-13,39.5,39.5,39.5,39.5,200,13.3326594543996,13.3326594543996,13.3326594543996,13.3326594543996,592.529947008667,0.0,1.0
2004-07-14,39.5,39.5,39.5,39.5,0,13.3326594543996,13.3326594543996,13.3326594543996,13.3326594543996,0,0.0,1.0
2004-07-15,39.25,39.25,39.25,39.25,100,13.2482755338022,13.2482755338022,13.2482755338022,13.2482755338022,296.264973504332,0.0,1.0
2004-07-16,40.25,40.25,39.0,39.0,51000,13.585811216192,13.585811216192,13.1638916132047,13.1638916132047,151095.13648721,0.0,1.0
2004-07-19,40.25,40.25,40.25,40.25,0,13.585811216192,13.585811216192,13.585811216192,13.585811216192,0,0.0,1.0
2004-07-20,40.25,40.25,40.25,40.25,0,13.585811216192,13.585811216192,13.585811216192,13.585811216192,0,0.0,1.0
2004-07-21,40.25,40.25,40.25,40.25,0,13.585811216192,13.585811216192,13.585811216192,13.585811216192,0,0.0,1.0
2004-07-22,39.75,39.75,39.75,39.75,200,13.4170433749971,13.4170433749971,13.4170433749971,13.4170433749971,592.529947008666,0.0,1.0
2004-07-23,39.75,39.75,39.75,39.75,0,13.4170433749971,13.4170433749971,13.4170433749971,13.4170433749971,0,0.0,1.0
2004-07-26,39.75,39.75,39.75,39.75,0,13.4170433749971,13.4170433749971,13.4170433749971,13.4170433749971,0,0.0,1.0
2004-07-27,39.45,39.45,39.45,39.45,2300,13.3157826702802,13.3157826702802,13.3157826702802,13.3157826702802,6814.09439059963,0.0,1.0
2004-07-28,39.2,39.2,39.2,39.2,500,13.2313987496827,13.2313987496827,13.2313987496827,13.2313987496827,1481.32486752166,0.0,1.0
2004-07-29,39.81,39.95,38.75,38.75,202600,13.4372955159405,13.4845505114751,13.0795076926072,13.0795076926072,600232.836319778,0.0,1.0
2004-07-30,39.81,39.81,39.81,39.81,0,13.4372955159405,13.4372955159405,13.4372955159405,13.4372955159405,0,0.0,1.0
2004-08-02,39.81,39.81,39.81,39.81,0,13.4372955159405,13.4372955159405,13.4372955159405,13.4372955159405,0,0.0,1.0
2004-08-03,39.81,39.81,39.81,39.81,0,13.4372955159405,13.4372955159405,13.4372955159405,13.4372955159405,0,0.0,1.0
2004-08-04,39.5,39.5,39.5,39.5,500,13.3326594543996,13.3326594543996,13.3326594543996,13.3326594543996,1481.32486752167,0.0,1.0
2004-08-05,39.5,39.5,39.5,39.5,314800,13.3326594543996,13.3326594543996,13.3326594543996,13.3326594543996,932642.136591642,0.0,1.0
2004-08-06,40.0,40.0,40.0,40.0,50000,13.5014272955946,13.5014272955946,13.5014272955946,13.5014272955946,148132.486752166,0.0,1.0
2004-08-09,40.0,40.0,40.0,40.0,0,13.5014272955946,13.5014272955946,13.5014272955946,13.5014272955946,0,0.0,1.0
2004-08-10,40.0,40.0,40.0,40.0,0,13.5014272955946,13.5014272955946,13.5014272955946,13.5014272955946,0,0.0,1.0
2004-08-11,40.0,40.0,40.0,40.0,0,13.5014272955946,13.5014272955946,13.5014272955946,13.5014272955946,0,0.0,1.0
2004-08-12,39.75,40.0,39.75,40.0,100100,13.4170433749971,13.5014272955946,13.4170433749971,13.5014272955946,296561.238477837,0.0,1.0
2004-08-13,39.75,39.75,39.75,39.75,0,13.4170433749971,13.4170433749971,13.4170433749971,13.4170433749971,0,0.0,1.0
2004-08-16,39.75,39.75,39.75,39.75,0,13.4170433749971,13.4170433749971,13.4170433749971,13.4170433749971,0,0.0,1.0
2004-08-17,40.0,40.0,39.5,39.5,100400,13.5014272955946,13.5014272955946,13.3326594543996,13.3326594543996,297450.033398349,0.0,1.0
2004-08-18,40.0,40.0,40.0,40.0,0,13.5014272955946,13.5014272955946,13.5014272955946,13.5014272955946,0,0.0,1.0
2004-08-19,40.7,40.7,40.03,40.03,500,13.7377022732675,13.7377022732675,13.5115533660663,13.5115533660663,1481.32486752166,0.0,1.0
2004-08-20,40.25,40.85,40.25,40.5,95700,13.585811216192,13.788332625626,13.585811216192,13.6701951367895,283525.579643647,0.0,1.0
2004-08-23,40.5,40.5,40.5,40.5,700,13.6701951367895,13.6701951367895,13.6701951367895,13.6701951367895,2073.85481453033,0.0,1.0
2004-08-24,40.25,40.25,40.25,40.25,100,13.585811216192,13.585811216192,13.585811216192,13.585811216192,296.264973504334,0.0,1.0
2004-08-25,40.1,40.1,40.0,40.0,600,13.5351808638336,13.5351808638336,13.5014272955946,13.5014272955946,1777.58984102599,0.0,1.0
2004-08-26,40.6,40.6,40.35,40.35,300,13.7039487050285,13.7039487050285,13.619564784431,13.619564784431,888.794920512997,0.0,1.0
2004-08-27,40.35,40.35,40.35,40.35,400,13.619564784431,13.619564784431,13.619564784431,13.619564784431,1185.05989401733,0.0,1.0
2004-08-30,40.26,40.35,40.26,40.35,200,13.5891865730159,13.619564784431,13.5891865730159,13.619564784431,592.529947008667,0.0,1.0
2004-08-31,41.25,41.25,40.6,40.6,101000,13.9233468985819,13.9233468985819,13.7039487050285,13.7039487050285,299227.623239376,0.0,1.0
2004-09-01,41.25,41.25,41.25,41.25,0,13.9233468985819,13.9233468985819,13.9233468985819,13.9233468985819,0,0.0,1.0
2004-09-02,40.75,40.75,40.75,40.75,100,13.754579057387,13.754579057387,13.754579057387,13.754579057387,296.264973504332,0.0,1.0
2004-09-03,40.75,40.75,40.75,40.75,0,13.754579057387,13.754579057387,13.754579057387,13.754579057387,0,0.0,1.0
2004-09-07,40.75,40.75,40.75,40.75,0,13.754579057387,13.754579057387,13.754579057387,13.754579057387,0,0.0,1.0
2004-09-08,41.0,41.0,40.5,40.5,1400,13.8389629779844,13.8389629779844,13.6701951367895,13.6701951367895,4147.70962906067,0.0,1.0
2004-09-09,41.0,41.0,41.0,41.0,0,13.8389629779844,13.8389629779844,13.8389629779844,13.8389629779844,0,0.0,1.0
2004-09-10,41.0,41.0,41.0,41.0,0,13.8389629779844,13.8389629779844,13.8389629779844,13.8389629779844,0,0.0,1.0
2004-09-13,41.0,41.3,41.0,41.3,700,13.8389629779844,13.9402236827014,13.8389629779844,13.9402236827014,2073.85481453033,0.0,1.0
2004-09-14,41.0,41.0,41.0,41.0,0,13.8389629779844,13.8389629779844,13.8389629779844,13.8389629779844,0,0.0,1.0
2004-09-15,42.0,43.25,40.36,40.69,11000,14.1764986603743,14.5984182633616,13.6229401412549,13.7343269164436,32589.1470854766,0.0,1.0
2004-09-16,42.07,42.07,41.75,41.75,700,14.2001261581416,14.2001261581416,14.0921147397768,14.0921147397768,2073.85481453033,0.0,1.0
2004-09-17,42.2,42.25,42.2,42.25,50000,14.2440057968523,14.2608825809718,14.2440057968523,14.2608825809718,148132.486752166,0.0,1.0
2004-09-20,42.2,42.2,42.2,42.2,2000,14.2440057968523,14.2440057968523,14.2440057968523,14.2440057968523,5925.29947008664,0.0,1.0
2004-09-21,42.2,42.2,42.2,42.2,0,14.2440057968523,14.2440057968523,14.2440057968523,14.2440057968523,0,0.0,1.0
2004-09-22,42.29,42.32,42.25,42.25,6200,14.2743840082674,14.2845100787391,14.2608825809718,14.2608825809718,18368.4283572686,0.0,1.0
2004-09-23,42.8,42.8,42.8,42.8,200,14.4465272062862,14.4465272062862,14.4465272062862,14.4465272062862,592.529947008665,0.0,1.0
2004-09-24,42.5,42.5,42.5,42.5,200,14.3452665015692,14.3452665015692,14.3452665015692,14.3452665015692,592.529947008667,0.0,1.0
2004-09-27,42.75,42.75,42.75,42.75,200,14.4296504221667,14.4296504221667,14.4296504221667,14.4296504221667,592.529947008665,0.0,1.0
2004-09-28,43.0,43.0,43.0,43.0,100,14.5140343427642,14.5140343427642,14.5140343427642,14.5140343427642,296.264973504332,0.0,1.0
2004-09-29,42.64,42.64,42.64,42.64,0,14.5132242571264,14.5132242571264,14.5132242571264,14.5132242571264,0,0.3576,1.0
2004-09-30,42.9,42.9,42.9,42.9,1000,14.601719526987,14.601719526987,14.601719526987,14.601719526987,2938.01013782739,0.0,1.0
2004-10-01,42.9,42.9,42.9,42.9,0,14.601719526987,14.601719526987,14.601719526987,14.601719526987,0,0.0,1.0
2004-10-04,42.5,43.0,42.5,43.0,200,14.4655729579708,14.635756169241,14.4655729579708,14.635756169241,587.602027565479,0.0,1.0
2004-10-05,42.5,42.5,42.5,42.5,100,14.4655729579708,14.4655729579708,14.4655729579708,14.4655729579708,293.801013782739,0.0,1.0
2004-10-06,42.5,42.5,42.5,42.5,0,14.4655729579708,14.4655729579708,14.4655729579708,14.4655729579708,0,0.0,1.0
2004-10-07,42.5,42.5,42.5,42.5,0,14.4655729579708,14.4655729579708,14.4655729579708,14.4655729579708,0,0.0,1.0
2004-10-08,43.0,43.0,43.0,43.0,100,14.635756169241,14.635756169241,14.635756169241,14.635756169241,293.80101378274,0.0,1.0
2004-10-11,43.0,43.0,43.0,43.0,0,14.635756169241,14.635756169241,14.635756169241,14.635756169241,0,0.0,1.0
2004-10-12,43.0,43.0,43.0,43.0,0,14.635756169241,14.635756169241,14.635756169241,14.635756169241,0,0.0,1.0
2004-10-13,43.0,43.0,43.0,43.0,0,14.635756169241,14.635756169241,14.635756169241,14.635756169241,0,0.0,1.0
2004-10-14,43.0,43.0,43.0,43.0,100,14.635756169241,14.635756169241,14.635756169241,14.635756169241,293.80101378274,0.0,1.0
2004-10-15,43.0,43.0,43.0,43.0,0,14.635756169241,14.635756169241,14.635756169241,14.635756169241,0,0.0,1.0
2004-10-18,43.0,43.0,43.0,43.0,0,14.635756169241,14.635756169241,14.635756169241,14.635756169241,0,0.0,1.0
2004-10-19,42.75,42.75,42.75,42.75,200,14.5506645636059,14.5506645636059,14.5506645636059,14.5506645636059,587.602027565479,0.0,1.0
2004-10-20,43.05,43.05,43.0,43.0,1600,14.652774490368,14.652774490368,14.635756169241,14.635756169241,4700.81622052385,0.0,1.0
2004-10-21,43.05,43.05,43.05,43.05,0,14.652774490368,14.652774490368,14.652774490368,14.652774490368,0,0.0,1.0
2004-10-22,43.25,43.25,43.25,43.25,200,14.7208477748761,14.7208477748761,14.7208477748761,14.7208477748761,587.602027565481,0.0,1.0
2004-10-25,43.25,43.25,43.25,43.25,0,14.7208477748761,14.7208477748761,14.7208477748761,14.7208477748761,0,0.0,1.0
2004-10-26,43.0,43.0,42.99,43.0,1700,14.635756169241,14.635756169241,14.6323525050156,14.635756169241,4994.61723430658,0.0,1.0
2004-10-27,43.5,43.5,43.5,43.5,300,14.8059393805113,14.8059393805113,14.8059393805113,14.8059393805113,881.403041348217,0.0,1.0
2004-10-28,43.75,44.25,43.75,44.0,600,14.8910309861464,15.0612141974166,14.8910309861464,14.9761225917815,1762.80608269644,0.0,1.0
2004-10-29,43.75,44.0,43.75,43.75,116600,14.8910309861464,14.9761225917815,14.8910309861464,14.8910309861464,342571.982070674,0.0,1.0
2004-11-01,43.95,43.95,43.7,43.75,500,14.9591042706545,14.9591042706545,14.8740126650194,14.8910309861464,1469.0050689137,0.0,1.0
2004-11-02,44.1,44.1,44.1,44.1,500,15.0101592340355,15.0101592340355,15.0101592340355,15.0101592340355,1469.0050689137,0.0,1.0
2004-11-03,43.85,43.85,43.85,43.85,400,14.9250676284004,14.9250676284004,14.9250676284004,14.9250676284004,1175.20405513096,0.0,1.0
2004-11-04,43.85,43.85,43.85,43.85,0,14.9250676284004,14.9250676284004,14.9250676284004,14.9250676284004,0,0.0,1.0
2004-11-05,43.85,43.85,43.85,43.85,300,14.9250676284004,14.9250676284004,14.9250676284004,14.9250676284004,881.403041348221,0.0,1.0
2004-11-08,43.9,43.9,43.8,43.8,400,14.9420859495274,14.9420859495274,14.9080493072734,14.9080493072734,1175.20405513096,0.0,1.0
2004-11-09,43.85,43.85,43.85,43.85,400,14.9250676284004,14.9250676284004,14.9250676284004,14.9250676284004,1175.20405513096,0.0,1.0
2004-11-10,43.85,43.85,43.85,43.85,0,14.9250676284004,14.9250676284004,14.9250676284004,14.9250676284004,0,0.0,1.0
2004-11-11,43.9,44.05,43.7,43.8,2400,14.9420859495274,14.9931409129085,14.8740126650194,14.9080493072734,7051.22433078578,0.0,1.0
2004-11-12,44.1,44.1,43.8,43.8,1100,15.0101592340355,15.0101592340355,14.9080493072734,14.9080493072734,3231.81115161015,0.0,1.0
2004-11-15,44.1,44.1,44.1,44.1,0,15.0101592340355,15.0101592340355,15.0101592340355,15.0101592340355,0,0.0,1.0
2004-11-16,44.1,44.1,44.1,44.1,0,15.0101592340355,15.0101592340355,15.0101592340355,15.0101592340355,0,0.0,1.0
2004-11-17,44.4,44.4,44.25,44.25,500,15.1122691607977,15.1122691607977,15.0612141974166,15.0612141974166,1469.0050689137,0.0,1.0
2004-11-18,44.4,44.4,44.4,44.4,0,15.1122691607977,15.1122691607977,15.1122691607977,15.1122691607977,0,0.0,1.0
2004-11-19,44.4,44.4,44.4,44.4,0,15.1122691607977,15.1122691607977,15.1122691607977,15.1122691607977,0,0.0,1.0
2004-11-22,44.45,44.45,44.45,44.45,200,15.1292874819247,15.1292874819247,15.1292874819247,15.1292874819247,587.602027565481,0.0,1.0
2004-11-23,44.0,44.48,44.0,44.48,700,14.9761225917815,15.1394984746009,14.9761225917815,15.1394984746009,2056.60709647918,0.0,1.0
2004-11-24,44.0,44.0,44.0,44.0,0,14.9761225917815,14.9761225917815,14.9761225917815,14.9761225917815,0,0.0,1.0
2004-11-26,44.0,44.0,44.0,44.0,0,14.9761225917815,14.9761225917815,14.9761225917815,14.9761225917815,0,0.0,1.0
2004-11-29,44.37,44.4,44.37,44.4,200,15.1020581681215,15.1122691607977,15.1020581681215,15.1122691607977,587.602027565479,0.0,1.0
2004-11-30,43.75,44.5,43.75,44.5,847900,14.8910309861464,15.1463058030517,14.8910309861464,15.1463058030517,2491138.79586385,0.0,1.0
2004-12-01,43.75,44.1,43.75,44.1,294200,14.8910309861464,15.0101592340355,14.8910309861464,15.0101592340355,864362.58254882,0.0,1.0
2004-12-02,44.25,44.25,44.0,44.0,900,15.0612141974166,15.0612141974166,14.9761225917815,14.9761225917815,2644.20912404466,0.0,1.0
2004-12-03,44.38,44.45,44.25,44.45,526000,15.1054618323469,15.1292874819247,15.0612141974166,15.1292874819247,1545393.33249721,0.0,1.0
2004-12-06,44.38,44.38,44.38,44.38,0,15.1054618323469,15.1054618323469,15.1054618323469,15.1054618323469,0,0.0,1.0
2004-12-07,44.45,44.45,44.45,44.45,100,15.1292874819247,15.1292874819247,15.1292874819247,15.1292874819247,293.80101378274,0.0,1.0
2004-12-08,44.45,44.45,44.45,44.45,0,15.1292874819247,15.1292874819247,15.1292874819247,15.1292874819247,0,0.0,1.0
2004-12-09,44.9,45.75,44.5,44.5,461000,15.2824523720679,15.5717638312274,15.1463058030517,15.1463058030517,1354422.67353843,0.0,1.0
2004-12-10,44.88,45.17,44.38,44.75,1380900,15.2756450436171,15.3743513061539,15.1054618323469,15.2313974086869,4057098.19932586,0.0,1.0
2004-12-13,44.88,44.88,44.88,44.88,0,15.2756450436171,15.2756450436171,15.2756450436171,15.2756450436171,0,0.0,1.0
2004-12-14,44.75,46.13,44.75,44.88,1972900,15.2313974086869,15.7011030717927,15.2313974086869,15.2756450436171,5796400.20091966,0.0,1.0
2004-12-15,43.88,45.2,43.88,44.0,253400,14.9352786210766,15.3845622988301,14.9352786210766,14.9761225917815,744491.768925465,0.0,1.0
2004-12-16,44.9,44.9,44.9,44.9,600,15.2824523720679,15.2824523720679,15.2824523720679,15.2824523720679,1762.80608269644,0.0,1.0
2004-12-17,45.25,45.25,45.25,45.25,200,15.4015806199571,15.4015806199571,15.4015806199571,15.4015806199571,587.60202756548,0.0,1.0
2004-12-20,43.5,43.5,43.5,43.5,50000,14.8059393805113,14.8059393805113,14.8059393805113,14.8059393805113,146900.50689137,0.0,1.0
2004-12-21,46.5,46.5,44.0,45.0,100700,15.8270386481327,15.8270386481327,14.9761225917815,15.316489014322,295857.62087922,0.0,1.0
2004-12-22,44.18,46.5,44.18,46.5,3000,15.0373885478388,15.8270386481327,15.0373885478388,15.8270386481327,8814.03041348219,0.0,1.0
2004-12-23,44.93,44.93,44.93,44.93,700,15.2926633647442,15.2926633647442,15.2926633647442,15.2926633647442,2056.60709647917,0.0,1.0
2004-12-27,44.6,45.13,44.6,45.13,3000,15.1803424453058,15.3607366492522,15.1803424453058,15.3607366492522,8814.0304134822,0.0,1.0
2004-12-28,44.5,44.5,44.1,44.1,300,15.1463058030517,15.1463058030517,15.0101592340355,15.0101592340355,881.403041348222,0.0,1.0
2004-12-29,44.65,45.0,44.65,45.0,700,15.3616216019509,15.4820374487747,15.3616216019509,15.4820374487747,2034.61592857037,0.4826,1.0
2004-12-30,45.3,45.3,44.75,44.9,3000,15.5852510317665,15.5852510317665,15.3960261296148,15.4476329211107,8719.78255101589,0.0,1.0
2004-12-31,44.49,44.75,43.5,44.75,444000,15.3065743576885,15.3960261296148,14.9659695338155,15.3960261296148,1290527.81755036,0.0,1.0
2005-01-03,44.49,44.49,44.49,44.49,0,15.3065743576885,15.3065743576885,15.3065743576885,15.3065743576885,0,0.0,1.0
2005-01-04,43.5,43.5,43.5,43.5,25000,14.9659695338155,14.9659695338155,14.9659695338155,14.9659695338155,72664.8545917992,0.0,1.0
2005-01-05,43.75,43.75,43.75,43.75,100,15.0519808529754,15.0519808529754,15.0519808529754,15.0519808529754,290.659418367196,0.0,1.0
2005-01-06,43.75,43.75,43.75,43.75,0,15.0519808529754,15.0519808529754,15.0519808529754,15.0519808529754,0,0.0,1.0
2005-01-07,44.15,44.15,43.4,43.4,81400,15.1895989636311,15.1895989636311,14.9315650061516,14.9315650061516,236596.766550899,0.0,1.0
2005-01-10,44.15,44.15,44.15,44.15,100,15.1895989636311,15.1895989636311,15.1895989636311,15.1895989636311,290.659418367197,0.0,1.0
2005-01-11,44.1,44.4,44.0,44.4,2200,15.1723966997992,15.275610282791,15.1379921721352,15.275610282791,6394.50720407831,0.0,1.0
2005-01-12,43.75,43.75,43.75,43.75,1000,15.0519808529754,15.0519808529754,15.0519808529754,15.0519808529754,2906.59418367196,0.0,1.0
2005-01-13,44.0,44.0,43.75,43.75,600,15.1379921721352,15.1379921721352,15.0519808529754,15.0519808529754,1743.95651020318,0.0,1.0
2005-01-14,43.8,44.25,43.8,44.25,400,15.0691831168073,15.2240034912951,15.0691831168073,15.2240034912951,1162.63767346879,0.0,1.0
2005-01-18,43.75,43.8,43.75,43.8,201800,15.0519808529754,15.0691831168073,15.0519808529754,15.0691831168073,586550.706265002,0.0,1.0
2005-01-19,44.01,44.01,44.0,44.01,275100,15.1414326249016,15.1414326249016,15.1379921721352,15.1414326249016,799604.059928159,0.0,1.0
2005-01-20,43.9,43.9,43.9,43.9,100,15.1035876444713,15.1035876444713,15.1035876444713,15.1035876444713,290.659418367196,0.0,1.0
2005-01-21,43.95,43.95,43.95,43.95,100,15.1207899083032,15.1207899083032,15.1207899083032,15.1207899083032,290.659418367198,0.0,1.0
2005-01-24,43.7,43.8,43.7,43.8,300,15.0347785891434,15.0691831168073,15.0347785891434,15.0691831168073,871.97825510159,0.0,1.0
2005-01-25,43.6,43.6,43.6,43.6,1100,15.0003740614794,15.0003740614794,15.0003740614794,15.0003740614794,3197.25360203917,0.0,1.0
2005-01-26,43.74,43.74,43.74,43.74,200,15.048540400209,15.048540400209,15.048540400209,15.048540400209,581.318836734392,0.0,1.0
2005-01-27,44.0,44.0,43.9,43.9,300,15.1379921721352,15.1379921721352,15.1035876444713,15.1035876444713,871.978255101591,0.0,1.0
2005-01-28,44.25,44.5,44.0,44.5,33500,15.2240034912951,15.3100148104549,15.1379921721352,15.3100148104549,97370.9051530108,0.0,1.0
2005-01-31,45.0,45.0,44.52,44.75,1371500,15.4820374487747,15.4820374487747,15.3168957159877,15.3960261296148,3986393.92290609,0.0,1.0
2005-02-01,44.5,45.0,44.5,45.0,15200,15.3100148104549,15.4820374487747,15.3100148104549,15.4820374487747,44180.231591814,0.0,1.0
2005-02-02,44.66,44.66,44.63,44.63,1036400,15.3650620547172,15.3650620547172,15.3547406964181,15.3547406964181,3012394.21195764,0.0,1.0
2005-02-03,44.63,44.75,44.63,44.75,310000,15.3547406964181,15.3960261296148,15.3547406964181,15.3960261296148,901044.196938308,0.0,1.0
2005-02-04,45.38,45.55,44.88,45.0,400300,15.6127746538976,15.6712623509263,15.4407520155779,15.4820374487747,1163509.65172389,0.0,1.0
2005-02-07,45.38,45.38,45.38,45.38,0,15.6127746538976,15.6127746538976,15.6127746538976,15.6127746538976,0,0.0,1.0
2005-02-08,46.5,46.5,45.75,45.75,30700,15.9981053637338,15.9981053637338,15.7400714062542,15.7400714062542,89232.4414387295,0.0,1.0
2005-02-09,46.0,46.5,46.0,46.5,300,15.8260827254141,15.9981053637338,15.8260827254141,15.9981053637338,871.97825510159,0.0,1.0
2005-02-10,47.01,48.99,46.25,46.25,6600,16.1735684548199,16.854778102566,15.912094044574,15.912094044574,19183.521612235,0.0,1.0
2005-02-11,44.63,47.25,44.63,47.25,1253600,15.3547406964181,16.2561393212134,15.3547406964181,16.2561393212134,3643706.46865117,0.0,1.0
2005-02-14,44.63,44.63,44.63,44.63,0,15.3547406964181,15.3547406964181,15.3547406964181,15.3547406964181,0,0.0,1.0
2005-02-15,45.74,46.0,45.74,46.0,5300,15.7366309534878,15.8260827254141,15.7366309534878,15.8260827254141,15404.9491734615,0.0,1.0
2005-02-16,45.5,45.75,45.25,45.75,1400,15.6540600870944,15.7400714062542,15.5680487679345,15.7400714062542,4069.23185714075,0.0,1.0
2005-02-17,45.0,45.48,45.0,45.25,900,15.4820374487747,15.6471791815616,15.4820374487747,15.5680487679345,2615.93476530476,0.0,1.0
2005-02-18,44.75,45.25,44.75,45.25,1100,15.3960261296148,15.5680487679345,15.3960261296148,15.5680487679345,3197.25360203916,0.0,1.0
2005-02-22,45.0,45.25,45.0,45.0,600,15.4820374487747,15.5680487679345,15.4820374487747,15.4820374487747,1743.95651020318,0.0,1.0
2005-02-23,45.25,45.25,45.0,45.25,700,15.5680487679345,15.5680487679345,15.4820374487747,15.5680487679345,2034.61592857038,0.0,1.0
2005-02-24,45.4,45.75,45.4,45.5,2100,15.6196555594304,15.7400714062542,15.6196555594304,15.6540600870944,6103.84778571114,0.0,1.0
2005-02-25,45.47,45.47,45.4,45.4,1200,15.6437387287952,15.6437387287952,15.6196555594304,15.6196555594304,3487.91302040636,0.0,1.0
2005-02-28,45.38,45.4,45.0,45.39,1200,15.6127746538976,15.6196555594304,15.4820374487747,15.616215106664,3487.91302040637,0.0,1.0
2005-03-01,44.9,45.25,44.9,45.25,400,15.4476329211107,15.5680487679345,15.4476329211107,15.5680487679345,1162.63767346879,0.0,1.0
2005-03-02,44.9,44.92,43.5,44.62,121100,15.4476329211107,15.4545138266435,14.9659695338155,15.3513002436517,351988.555642676,0.0,1.0
2005-03-03,44.38,44.38,44.38,44.38,60000,15.2687293772582,15.2687293772582,15.2687293772582,15.2687293772582,174395.651020318,0.0,1.0
2005-03-04,44.6,44.6,44.6,44.6,100,15.3444193381189,15.3444193381189,15.3444193381189,15.3444193381189,290.659418367196,0.0,1.0
2005-03-07,44.5,44.5,44.5,44.5,100,15.3100148104549,15.3100148104549,15.3100148104549,15.3100148104549,290.659418367197,0.0,1.0
2005-03-08,44.49,44.5,44.13,44.49,129300,15.3065743576885,15.3100148104549,15.1827180580983,15.3065743576885,375822.627948786,0.0,1.0
2005-03-09,44.4,44.4,44.4,44.4,300,15.275610282791,15.275610282791,15.275610282791,15.275610282791,871.97825510159,0.0,1.0
2005-03-10,44.4,44.4,44.4,44.4,0,15.275610282791,15.275610282791,15.275610282791,15.275610282791,0,0.0,1.0
2005-03-11,44.4,44.4,44.4,44.4,0,15.275610282791,15.275610282791,15.275610282791,15.275610282791,0,0.0,1.0
2005-03-14,44.4,44.4,44.4,44.4,0,15.275610282791,15.275610282791,15.275610282791,15.275610282791,0,0.0,1.0
2005-03-15,44.39,44.39,44.39,44.39,300,15.2721698300246,15.2721698300246,15.2721698300246,15.2721698300246,871.97825510159,0.0,1.0
2005-03-16,44.39,44.39,44.39,44.39,0,15.2721698300246,15.2721698300246,15.2721698300246,15.2721698300246,0,0.0,1.0
2005-03-17,43.38,43.38,43.38,43.38,50000,14.9246841006188,14.9246841006188,14.9246841006188,14.9246841006188,145329.709183598,0.0,1.0
2005-03-18,44.5,44.5,44.0,44.0,1000,15.3100148104549,15.3100148104549,15.1379921721352,15.1379921721352,2906.59418367197,0.0,1.0
2005-03-21,44.0,44.03,44.0,44.03,1800,15.1379921721352,15.1483135304344,15.1379921721352,15.1483135304344,5231.86953060955,0.0,1.0
2005-03-22,44.0,44.0,44.0,44.0,100,15.1379921721352,15.1379921721352,15.1379921721352,15.1379921721352,290.659418367197,0.0,1.0
2005-03-23,44.0,44.0,44.0,44.0,0,15.1379921721352,15.1379921721352,15.1379921721352,15.1379921721352,0,0.0,1.0
2005-03-24,44.0,44.0,44.0,44.0,0,15.1379921721352,15.1379921721352,15.1379921721352,15.1379921721352,0,0.0,1.0
2005-03-28,43.98,43.98,43.98,43.98,100,15.1311112666024,15.1311112666024,15.1311112666024,15.1311112666024,290.659418367197,0.0,1.0
2005-03-29,43.85,43.85,43.85,43.85,200,15.0863853806393,15.0863853806393,15.0863853806393,15.0863853806393,581.318836734394,0.0,1.0
2005-03-30,43.85,43.85,43.85,43.85,0,15.2524216311455,15.2524216311455,15.2524216311455,15.2524216311455,0,0.4826,1.0
2005-03-31,42.0,43.6,40.88,43.6,81700,14.6089329192272,15.1654636971025,14.2193613747144,15.1654636971025,234883.685137868,0.0,1.0
2005-04-01,41.9,42.25,41.5,42.25,1000,14.5741497456099,14.6958908532702,14.4350170511411,14.6958908532702,2874.95330646107,0.0,1.0
2005-04-04,41.9,41.9,41.9,41.9,0,14.5741497456099,14.5741497456099,14.5741497456099,14.5741497456099,0,0.0,1.0
2005-04-05,41.9,41.9,41.9,41.9,200,14.5741497456099,14.5741497456099,14.5741497456099,14.5741497456099,574.990661292215,0.0,1.0
2005-04-06,41.99,41.99,41.89,41.89,300,14.6054546018654,14.6054546018654,14.5706714282482,14.5706714282482,862.485991938321,0.0,1.0
2005-04-07,41.95,41.95,41.89,41.89,300,14.5915413324186,14.5915413324186,14.5706714282482,14.5706714282482,862.485991938316,0.0,1.0
2005-04-08,41.95,41.95,41.95,41.95,0,14.5915413324186,14.5915413324186,14.5915413324186,14.5915413324186,0,0.0,1.0
2005-04-11,42.0,42.0,41.0,41.9,1300,14.6089329192272,14.6089329192272,14.2611011830551,14.5741497456099,3737.43929839937,0.0,1.0
2005-04-12,42.75,42.75,42.24,42.24,400,14.8698067213562,14.8698067213562,14.6924125359085,14.6924125359085,1149.98132258443,0.0,1.0
2005-04-13,42.7,42.7,42.7,42.7,100,14.8524151345476,14.8524151345476,14.8524151345476,14.8524151345476,287.495330646107,0.0,1.0
2005-04-14,43.2,43.25,43.2,43.25,1100,15.0263310026336,15.0437225894423,15.0263310026336,15.0437225894423,3162.44863710718,0.0,1.0
2005-04-15,43.2,43.2,43.2,43.2,0,15.0263310026336,15.0263310026336,15.0263310026336,15.0263310026336,0,0.0,1.0
2005-04-18,42.9,42.9,42.9,42.9,300,14.921981481782,14.921981481782,14.921981481782,14.921981481782,862.485991938321,0.0,1.0
2005-04-19,42.9,42.9,42.9,42.9,0,14.921981481782,14.921981481782,14.921981481782,14.921981481782,0,0.0,1.0
2005-04-20,42.9,42.9,42.9,42.9,0,14.921981481782,14.921981481782,14.921981481782,14.921981481782,0,0.0,1.0
2005-04-21,43.25,43.25,43.25,43.25,500,15.0437225894423,15.0437225894423,15.0437225894423,15.0437225894423,1437.47665323053,0.0,1.0
2005-04-22,43.25,43.25,43.25,43.25,0,15.0437225894423,15.0437225894423,15.0437225894423,15.0437225894423,0,0.0,1.0
2005-04-25,43.0,44.0,43.0,44.0,240300,14.9567646553992,15.3045963915713,14.9567646553992,15.3045963915713,690851.279542595,0.0,1.0
2005-04-26,43.5,44.5,43.5,44.5,1500,15.1306805234853,15.4785122596573,15.1306805234853,15.4785122596573,4312.42995969159,0.0,1.0
2005-04-27,43.95,44.0,43.95,44.0,700,15.2872048047627,15.3045963915713,15.2872048047627,15.3045963915713,2012.46731452275,0.0,1.0
2005-04-28,43.0,44.25,42.5,44.25,33400,14.9567646553992,15.3915543256143,14.7828487873132,15.3915543256143,96023.4404357998,0.0,1.0
2005-04-29,43.75,44.0,43.5,43.5,3300,15.2176384575283,15.3045963915713,15.1306805234853,15.1306805234853,9487.3459113215,0.0,1.0
2005-05-02,43.0,43.5,43.0,43.5,300,14.9567646553992,15.1306805234853,14.9567646553992,15.1306805234853,862.485991938321,0.0,1.0
2005-05-03,43.25,44.5,43.0,43.0,1000,15.0437225894423,15.4785122596573,14.9567646553992,14.9567646553992,2874.95330646106,0.0,1.0
2005-05-04,42.9,42.9,42.5,42.5,1300,14.921981481782,14.921981481782,14.7828487873132,14.7828487873132,3737.43929839939,0.0,1.0
2005-05-05,43.5,43.5,43.25,43.25,800,15.1306805234853,15.1306805234853,15.0437225894423,15.0437225894423,2299.96264516885,0.0,1.0
2005-05-06,43.45,43.45,43.0,43.25,1500,15.1132889366767,15.1132889366767,14.9567646553992,15.0437225894423,4312.42995969159,0.0,1.0
2005-05-09,42.9,43.7,42.9,43.7,400,14.921981481782,15.2002468707197,14.921981481782,15.2002468707197,1149.98132258443,0.0,1.0
2005-05-10,42.5,43.1,42.5,43.1,700,14.7828487873132,14.9915478290164,14.7828487873132,14.9915478290164,2012.46731452274,0.0,1.0
2005-05-11,43.0,43.0,43.0,43.0,100,14.9567646553992,14.9567646553992,14.9567646553992,14.9567646553992,287.495330646107,0.0,1.0
2005-05-12,43.0,43.0,43.0,43.0,0,14.9567646553992,14.9567646553992,14.9567646553992,14.9567646553992,0,0.0,1.0
2005-05-13,42.75,42.75,42.75,42.75,500,14.8698067213562,14.8698067213562,14.8698067213562,14.8698067213562,1437.47665323053,0.0,1.0
2005-05-16,42.5,42.5,42.5,42.5,100,14.7828487873132,14.7828487873132,14.7828487873132,14.7828487873132,287.495330646106,0.0,1.0
2005-05-17,42.5,42.9,42.5,42.9,800,14.7828487873132,14.921981481782,14.7828487873132,14.921981481782,2299.96264516885,0.0,1.0
2005-05-18,42.5,42.5,42.5,42.5,200,14.7828487873132,14.7828487873132,14.7828487873132,14.7828487873132,574.990661292213,0.0,1.0
2005-05-19,42.5,42.5,42.5,42.5,0,14.7828487873132,14.7828487873132,14.7828487873132,14.7828487873132,0,0.0,1.0
2005-05-20,43.0,43.0,43.0,43.0,500,14.9567646553992,14.9567646553992,14.9567646553992,14.9567646553992,1437.47665323054,0.0,1.0
2005-05-23,42.99,42.99,42.99,42.99,900,14.9532863380375,14.9532863380375,14.9532863380375,14.9532863380375,2587.45797581496,0.0,1.0
2005-05-24,43.25,43.25,42.99,42.99,300,15.0437225894423,15.0437225894423,14.9532863380375,14.9532863380375,862.485991938316,0.0,1.0
2005-05-25,42.99,42.99,42.99,42.99,200,14.9532863380375,14.9532863380375,14.9532863380375,14.9532863380375,574.990661292213,0.0,1.0
2005-05-26,42.25,43.0,42.25,43.0,200200,14.6958908532702,14.9567646553992,14.6958908532702,14.9567646553992,575565.651953504,0.0,1.0
2005-05-27,43.0,43.0,43.0,43.0,200,14.9567646553992,14.9567646553992,14.9567646553992,14.9567646553992,574.990661292214,0.0,1.0
2005-05-31,43.35,43.35,43.0,43.25,800,15.0785057630595,15.0785057630595,14.9567646553992,15.0437225894423,2299.96264516885,0.0,1.0
2005-06-01,43.35,43.35,43.35,43.35,0,15.0785057630595,15.0785057630595,15.0785057630595,15.0785057630595,0,0.0,1.0
2005-06-02,43.75,43.75,43.5,43.5,1200,15.2176384575283,15.2176384575283,15.1306805234853,15.1306805234853,3449.94396775327,0.0,1.0
2005-06-03,44.25,44.25,43.5,43.5,606300,15.3915543256143,15.3915543256143,15.1306805234853,15.1306805234853,1743084.18970735,0.0,1.0
2005-06-06,44.0,44.21,44.0,44.2,13100,15.3045963915713,15.3776410561674,15.3045963915713,15.3741627388057,37661.88831464,0.0,1.0
2005-06-07,43.26,43.26,43.25,43.25,461600,15.047200906804,15.047200906804,15.0437225894423,15.0437225894423,1327078.44626242,0.0,1.0
2005-06-08,43.75,43.75,43.75,43.75,500,15.2176384575283,15.2176384575283,15.2176384575283,15.2176384575283,1437.47665323053,0.0,1.0
2005-06-09,42.99,42.99,42.99,42.99,100,14.9532863380375,14.9532863380375,14.9532863380375,14.9532863380375,287.495330646107,0.0,1.0
2005-06-10,42.99,43.25,42.0,43.25,50300,14.9532863380375,15.0437225894423,14.6089329192272,15.0437225894423,144610.151314992,0.0,1.0
2005-06-13,42.99,42.99,42.99,42.99,0,14.9532863380375,14.9532863380375,14.9532863380375,14.9532863380375,0,0.0,1.0
2005-06-14,42.99,42.99,42.99,42.99,0,14.9532863380375,14.9532863380375,14.9532863380375,14.9532863380375,0,0.0,1.0
2005-06-15,42.9,42.9,42.9,42.9,250000,14.921981481782,14.921981481782,14.921981481782,14.921981481782,718738.326615267,0.0,1.0
2005-06-16,42.99,42.99,42.99,42.99,250000,14.9532863380375,14.9532863380375,14.9532863380375,14.9532863380375,718738.326615267,0.0,1.0
2005-06-17,43.0,43.0,42.5,42.5,1100,14.9567646553992,14.9567646553992,14.7828487873132,14.7828487873132,3162.44863710718,0.0,1.0
2005-06-20,42.5,43.5,42.5,43.5,600,14.7828487873132,15.1306805234853,14.7828487873132,15.1306805234853,1724.97198387664,0.0,1.0
2005-06-21,43.0,43.0,42.01,42.5,300,14.9567646553992,14.9567646553992,14.6124112365889,14.7828487873132,862.485991938321,0.0,1.0
2005-06-22,43.0,43.25,42.25,43.25,1025200,14.9567646553992,15.0437225894423,14.6958908532702,15.0437225894423,2947402.12978389,0.0,1.0
2005-06-23,43.2,43.2,43.2,43.2,60100,15.0263310026336,15.0263310026336,15.0263310026336,15.0263310026336,172784.693718311,0.0,1.0
2005-06-24,43.0,43.26,43.0,43.26,1600,14.9567646553992,15.047200906804,14.9567646553992,15.047200906804,4599.92529033771,0.0,1.0
2005-06-27,43.0,43.0,43.0,43.0,140000,14.9567646553992,14.9567646553992,14.9567646553992,14.9567646553992,402493.46290455,0.0,1.0
2005-06-28,43.0,43.0,43.0,43.0,265000,14.9567646553992,14.9567646553992,14.9567646553992,14.9567646553992,761862.626212184,0.0,1.0
2005-06-29,43.0,43.0,43.0,43.0,0,15.1246282512759,15.1246282512759,15.1246282512759,15.1246282512759,0,0.4826,1.0
2005-06-30,42.9,42.99,42.5,42.5,500,15.0894546972031,15.1211108958686,14.9487604809122,14.9487604809122,1421.5225420953,0.0,1.0
2005-07-01,42.9,42.9,42.9,42.9,0,15.0894546972031,15.0894546972031,15.0894546972031,15.0894546972031,0,0.0,1.0
2005-07-05,42.9,42.9,42.9,42.9,0,15.0894546972031,15.0894546972031,15.0894546972031,15.0894546972031,0,0.0,1.0
2005-07-06,42.9,42.9,42.9,42.9,0,15.0894546972031,15.0894546972031,15.0894546972031,15.0894546972031,0,0.0,1.0
2005-07-07,42.75,42.75,42.75,42.75,25000,15.036694366094,15.036694366094,15.036694366094,15.036694366094,71076.1271047649,0.0,1.0
2005-07-08,43.25,43.25,43.0,43.0,300,15.2125621364577,15.2125621364577,15.1246282512759,15.1246282512759,852.913525257178,0.0,1.0
2005-07-11,43.25,43.25,43.25,43.25,0,15.2125621364577,15.2125621364577,15.2125621364577,15.2125621364577,0,0.0,1.0
2005-07-12,43.0,43.0,43.0,43.0,100,15.1246282512759,15.1246282512759,15.1246282512759,15.1246282512759,284.304508419059,0.0,1.0
2005-07-13,43.0,43.0,43.0,43.0,300,15.1246282512759,15.1246282512759,15.1246282512759,15.1246282512759,852.913525257176,0.0,1.0
2005-07-14,42.75,42.75,42.75,42.75,150000,15.036694366094,15.036694366094,15.036694366094,15.036694366094,426456.76262859,0.0,1.0
2005-07-15,42.75,42.75,42.75,42.75,0,15.036694366094,15.036694366094,15.036694366094,15.036694366094,0,0.0,1.0
2005-07-18,42.75,42.75,42.75,42.75,0,15.036694366094,15.036694366094,15.036694366094,15.036694366094,0,0.0,1.0
2005-07-19,43.0,43.0,43.0,43.0,100,15.1246282512759,15.1246282512759,15.1246282512759,15.1246282512759,284.304508419059,0.0,1.0
2005-07-20,43.0,43.0,43.0,43.0,200,15.1246282512759,15.1246282512759,15.1246282512759,15.1246282512759,568.609016838117,0.0,1.0
2005-07-21,42.75,42.75,42.75,42.75,500,15.036694366094,15.036694366094,15.036694366094,15.036694366094,1421.5225420953,0.0,1.0
2005-07-22,42.75,42.75,42.75,42.75,0,15.036694366094,15.036694366094,15.036694366094,15.036694366094,0,0.0,1.0
2005-07-25,42.75,42.75,42.75,42.75,0,15.036694366094,15.036694366094,15.036694366094,15.036694366094,0,0.0,1.0
2005-07-26,42.9,42.9,42.9,42.9,900,15.0894546972031,15.0894546972031,15.0894546972031,15.0894546972031,2558.74057577154,0.0,1.0
2005-07-27,42.85,42.88,42.52,42.88,59500,15.0718679201668,15.0824199863886,14.9557951917267,15.0824199863886,169161.18250934,0.0,1.0
2005-07-28,42.69,42.8,42.69,42.8,300,15.0155902336504,15.0542811431304,15.0155902336504,15.0542811431304,852.913525257177,0.0,1.0
2005-07-29,43.25,43.25,42.8,42.8,2100,15.2125621364577,15.2125621364577,15.0542811431304,15.0542811431304,5970.39467680024,0.0,1.0
2005-08-01,42.63,42.63,42.63,42.63,50000,14.9944861012068,14.9944861012068,14.9944861012068,14.9944861012068,142152.254209529,0.0,1.0
2005-08-02,42.63,42.75,42.63,42.75,200100,14.9944861012068,15.036694366094,14.9944861012068,15.036694366094,568893.321346536,0.0,1.0
2005-08-03,42.63,42.63,42.63,42.63,0,14.9944861012068,14.9944861012068,14.9944861012068,14.9944861012068,0,0.0,1.0
2005-08-04,42.63,42.63,42.63,42.63,250000,14.9944861012068,14.9944861012068,14.9944861012068,14.9944861012068,710761.271047646,0.0,1.0
2005-08-05,43.23,43.23,43.23,43.23,500,15.2055274256432,15.2055274256432,15.2055274256432,15.2055274256432,1421.52254209529,0.0,1.0
2005-08-08,43.2,43.2,43.0,43.0,200,15.1949753594213,15.1949753594213,15.1246282512759,15.1246282512759,568.60901683812,0.0,1.0
2005-08-09,42.25,42.9,42.25,42.9,150100,14.8608265957304,15.0894546972031,14.8608265957304,15.0894546972031,426741.067137007,0.0,1.0
2005-08-10,43.0,43.0,42.75,42.75,1000,15.1246282512759,15.1246282512759,15.036694366094,15.036694366094,2843.04508419059,0.0,1.0
2005-08-11,42.95,43.0,42.0,42.0,213100,15.1070414742395,15.1246282512759,14.7728927105485,14.7728927105485,605852.907441015,0.0,1.0
2005-08-12,42.5,43.0,42.5,42.99,1800,14.9487604809122,15.1246282512759,14.9487604809122,15.1211108958686,5117.48115154306,0.0,1.0
2005-08-15,42.5,42.5,42.5,42.5,0,14.9487604809122,14.9487604809122,14.9487604809122,14.9487604809122,0,0.0,1.0
2005-08-16,42.5,42.5,42.5,42.5,0,14.9487604809122,14.9487604809122,14.9487604809122,14.9487604809122,0,0.0,1.0
2005-08-17,42.75,43.0,42.5,42.5,4100,15.036694366094,15.1246282512759,14.9487604809122,14.9487604809122,11656.4848451815,0.0,1.0
2005-08-18,42.99,42.99,42.99,42.99,100,15.1211108958686,15.1211108958686,15.1211108958686,15.1211108958686,284.304508419059,0.0,1.0
2005-08-19,42.99,42.99,42.99,42.99,0,15.1211108958686,15.1211108958686,15.1211108958686,15.1211108958686,0,0.0,1.0
2005-08-22,43.0,43.0,43.0,43.0,900,15.1246282512759,15.1246282512759,15.1246282512759,15.1246282512759,2558.74057577153,0.0,1.0
2005-08-23,43.0,43.0,43.0,43.0,134300,15.1246282512759,15.1246282512759,15.1246282512759,15.1246282512759,381820.954806796,0.0,1.0
2005-08-24,43.1,43.1,43.1,43.1,400,15.1598018053486,15.1598018053486,15.1598018053486,15.1598018053486,1137.21803367624,0.0,1.0
2005-08-25,43.1,43.1,42.66,43.1,168600,15.1598018053486,15.1598018053486,15.0050381674286,15.1598018053486,479337.401194534,0.0,1.0
2005-08-26,43.5,43.5,43.5,43.5,23500,15.3004960216395,15.3004960216395,15.3004960216395,15.3004960216395,66811.5594784791,0.0,1.0
2005-08-29,43.5,43.5,43.5,43.5,0,15.3004960216395,15.3004960216395,15.3004960216395,15.3004960216395,0,0.0,1.0
2005-08-30,43.5,43.5,43.5,43.5,0,15.3004960216395,15.3004960216395,15.3004960216395,15.3004960216395,0,0.0,1.0
2005-08-31,43.5,43.51,42.99,42.99,4500,15.3004960216395,15.3040133770468,15.1211108958686,15.1211108958686,12793.7028788577,0.0,1.0
2005-09-01,43.5,43.5,43.5,43.5,0,15.3004960216395,15.3004960216395,15.3004960216395,15.3004960216395,0,0.0,1.0
2005-09-02,43.2,43.2,43.2,43.2,100,15.1949753594213,15.1949753594213,15.1949753594213,15.1949753594213,284.30450841906,0.0,1.0
2005-09-06,43.2,43.2,43.2,43.2,0,15.1949753594213,15.1949753594213,15.1949753594213,15.1949753594213,0,0.0,1.0
2005-09-07,43.2,43.2,43.2,43.2,0,15.1949753594213,15.1949753594213,15.1949753594213,15.1949753594213,0,0.0,1.0
2005-09-08,43.2,43.2,43.2,43.2,0,15.1949753594213,15.1949753594213,15.1949753594213,15.1949753594213,0,0.0,1.0
2005-09-09,42.8,43.0,42.8,43.0,200,15.0542811431304,15.1246282512759,15.0542811431304,15.1246282512759,568.609016838118,0.0,1.0
2005-09-12,41.88,43.3,41.88,43.3,150500,14.7306844456612,15.2301489134941,14.7306844456612,15.2301489134941,427878.285170685,0.0,1.0
2005-09-13,42.8,42.8,42.8,42.8,500,15.0542811431304,15.0542811431304,15.0542811431304,15.0542811431304,1421.5225420953,0.0,1.0
2005-09-14,42.0,42.0,42.0,42.0,40100,14.7728927105485,14.7728927105485,14.7728927105485,14.7728927105485,114006.107876043,0.0,1.0
2005-09-15,42.0,42.0,42.0,42.0,0,14.7728927105485,14.7728927105485,14.7728927105485,14.7728927105485,0,0.0,1.0
2005-09-16,42.02,42.02,42.02,42.02,300,14.7799274213631,14.7799274213631,14.7799274213631,14.7799274213631,852.913525257176,0.0,1.0
2005-09-19,41.75,42.04,41.75,42.04,1300,14.6849588253667,14.7869621321776,14.6849588253667,14.7869621321776,3695.95860944777,0.0,1.0
2005-09-20,41.75,41.75,41.75,41.75,0,14.6849588253667,14.6849588253667,14.6849588253667,14.6849588253667,0,0.0,1.0
2005-09-21,40.5,41.25,40.5,41.25,2700,14.2452893994575,14.509091055003,14.2452893994575,14.509091055003,7676.2217273146,0.0,1.0
2005-09-22,41.25,41.25,41.0,41.0,360100,14.509091055003,14.509091055003,14.4211571698212,14.4211571698212,1023780.53481703,0.0,1.0
2005-09-23,41.0,41.0,40.5,41.0,700,14.4211571698212,14.4211571698212,14.2452893994575,14.4211571698212,1990.13155893341,0.0,1.0
2005-09-26,40.5,41.38,40.5,41.38,22900,14.2452893994575,14.5548166752976,14.2452893994575,14.5548166752976,65105.7324279646,0.0,1.0
2005-09-27,41.0,41.0,41.0,41.0,200,14.4211571698212,14.4211571698212,14.4211571698212,14.4211571698212,568.609016838117,0.0,1.0
2005-09-28,41.0,41.0,41.0,41.0,0,14.5557311877035,14.5557311877035,14.5557311877035,14.5557311877035,0,0.3826,1.0
2005-09-29,41.0,41.0,41.0,41.0,0,14.5557311877035,14.5557311877035,14.5557311877035,14.5557311877035,0,0.0,1.0
2005-09-30,40.35,41.38,40.25,40.75,87100,14.3249695957033,14.6906379645651,14.2894678123186,14.4669767292419,245339.787740572,0.0,1.0
2005-10-03,40.35,40.35,40.35,40.35,0,14.3249695957033,14.3249695957033,14.3249695957033,14.3249695957033,0,0.0,1.0
2005-10-04,40.5,40.5,40.0,40.0,300,14.3782222707802,14.3782222707802,14.200713353857,14.200713353857,845.027971551918,0.0,1.0
2005-10-05,40.5,40.5,40.5,40.5,0,14.3782222707802,14.3782222707802,14.3782222707802,14.3782222707802,0,0.0,1.0
2005-10-06,40.45,40.45,40.0,40.22,50700,14.3604713790879,14.3604713790879,14.200713353857,14.2788172773033,142809.727192274,0.0,1.0
2005-10-07,41.5,41.5,41.0,41.0,1100,14.7332401046267,14.7332401046267,14.5557311877035,14.5557311877035,3098.43589569035,0.0,1.0
2005-10-10,41.0,41.0,41.0,41.0,300,14.5557311877035,14.5557311877035,14.5557311877035,14.5557311877035,845.027971551913,0.0,1.0
2005-10-11,41.25,41.25,41.0,41.0,300,14.6444856461651,14.6444856461651,14.5557311877035,14.5557311877035,845.027971551913,0.0,1.0
2005-10-12,40.25,40.75,40.25,40.75,400,14.2894678123186,14.4669767292419,14.2894678123186,14.4669767292419,1126.70396206922,0.0,1.0
2005-10-13,40.0,40.0,40.0,40.0,100,14.200713353857,14.200713353857,14.200713353857,14.200713353857,281.675990517306,0.0,1.0
2005-10-14,39.75,39.75,39.75,39.75,100,14.1119588953954,14.1119588953954,14.1119588953954,14.1119588953954,281.675990517306,0.0,1.0
2005-10-17,39.75,39.75,39.75,39.75,0,14.1119588953954,14.1119588953954,14.1119588953954,14.1119588953954,0,0.0,1.0
2005-10-18,40.5,40.5,40.25,40.25,500,14.3782222707802,14.3782222707802,14.2894678123186,14.2894678123186,1408.37995258653,0.0,1.0
2005-10-19,40.0,40.0,40.0,40.0,500,14.200713353857,14.200713353857,14.200713353857,14.200713353857,1408.37995258653,0.0,1.0
2005-10-20,39.08,39.75,39.08,39.25,550100,13.8740969467183,14.1119588953954,13.8740969467183,13.9344499784722,1549499.6238357,0.0,1.0
2005-10-21,39.08,39.08,39.08,39.08,0,13.8740969467183,13.8740969467183,13.8740969467183,13.8740969467183,0,0.0,1.0
2005-10-24,40.0,40.0,39.55,39.55,400,14.200713353857,14.200713353857,14.0409553286261,14.0409553286261,1126.70396206922,0.0,1.0
2005-10-25,39.75,39.75,39.75,39.75,200,14.1119588953954,14.1119588953954,14.1119588953954,14.1119588953954,563.351981034611,0.0,1.0
2005-10-26,39.75,39.75,39.75,39.75,0,14.1119588953954,14.1119588953954,14.1119588953954,14.1119588953954,0,0.0,1.0
2005-10-27,38.83,39.5,38.83,39.25,400200,13.7853424882567,14.0232044369338,13.7853424882567,13.9344499784722,1127267.31405026,0.0,1.0
2005-10-28,38.83,38.83,38.83,38.83,0,13.7853424882567,13.7853424882567,13.7853424882567,13.7853424882567,0,0.0,1.0
2005-10-31,38.5,38.5,38.5,38.5,100100,13.6681866030874,13.6681866030874,13.6681866030874,13.6681866030874,281957.666507822,0.0,1.0
2005-11-01,38.63,38.63,38.5,38.5,998000,13.7143389214874,13.7143389214874,13.6681866030874,13.6681866030874,2811126.38536271,0.0,1.0
2005-11-02,38.44,38.5,38.0,38.5,170100,13.6468855330566,13.6681866030874,13.4906776861642,13.6681866030874,479130.859869936,0.0,1.0
2005-11-03,38.44,38.44,38.44,38.44,0,13.6468855330566,13.6468855330566,13.6468855330566,13.6468855330566,0,0.0,1.0
2005-11-04,38.25,38.25,38.25,38.25,100,13.5794321446258,13.5794321446258,13.5794321446258,13.5794321446258,281.675990517305,0.0,1.0
2005-11-07,38.25,38.25,38.25,38.25,0,13.5794321446258,13.5794321446258,13.5794321446258,13.5794321446258,0,0.0,1.0
2005-11-08,38.03,38.03,38.03,38.03,100,13.5013282211796,13.5013282211796,13.5013282211796,13.5013282211796,281.675990517304,0.0,1.0
2005-11-09,38.0,38.0,37.5,37.5,1400,13.4906776861642,13.4906776861642,13.313168769241,13.313168769241,3943.46386724226,0.0,1.0
2005-11-10,38.0,38.0,38.0,38.0,50200,13.4906776861642,13.4906776861642,13.4906776861642,13.4906776861642,141401.347239687,0.0,1.0
2005-11-11,38.25,38.25,38.25,38.25,100,13.5794321446258,13.5794321446258,13.5794321446258,13.5794321446258,281.675990517305,0.0,1.0
2005-11-14,39.0,39.0,38.7,38.75,51600,13.8456955200106,13.8456955200106,13.7391901698567,13.756941061549,145344.811106929,0.0,1.0
2005-11-15,39.0,39.0,39.0,39.0,100100,13.8456955200106,13.8456955200106,13.8456955200106,13.8456955200106,281957.666507822,0.0,1.0
2005-11-16,38.75,38.75,38.75,38.75,200,13.756941061549,13.756941061549,13.756941061549,13.756941061549,563.35198103461,0.0,1.0
2005-11-17,38.5,38.5,38.5,38.5,200,13.6681866030874,13.6681866030874,13.6681866030874,13.6681866030874,563.35198103461,0.0,1.0
2005-11-18,38.5,38.5,38.5,38.5,0,13.6681866030874,13.6681866030874,13.6681866030874,13.6681866030874,0,0.0,1.0
2005-11-21,39.5,39.5,39.0,39.0,170100,14.0232044369338,14.0232044369338,13.8456955200106,13.8456955200106,479130.859869936,0.0,1.0
2005-11-22,39.0,39.25,39.0,39.25,600,13.8456955200106,13.9344499784722,13.8456955200106,13.9344499784722,1690.05594310383,0.0,1.0
2005-11-23,39.0,39.25,39.0,39.25,200,13.8456955200106,13.9344499784722,13.8456955200106,13.9344499784722,563.35198103461,0.0,1.0
2005-11-25,39.0,39.0,39.0,39.0,0,13.8456955200106,13.8456955200106,13.8456955200106,13.8456955200106,0,0.0,1.0
2005-11-28,39.7,39.7,39.49,39.49,300,14.0942080037031,14.0942080037031,14.0196542585954,14.0196542585954,845.027971551915,0.0,1.0
2005-11-29,39.7,39.7,39.7,39.7,0,14.0942080037031,14.0942080037031,14.0942080037031,14.0942080037031,0,0.0,1.0
2005-11-30,39.5,39.5,39.5,39.5,1875500,14.0232044369338,14.0232044369338,14.0232044369338,14.0232044369338,5282833.20215206,0.0,1.0
2005-12-01,40.0,40.01,39.95,40.0,4100,14.200713353857,14.2042635321955,14.1829624621647,14.200713353857,11548.7156112095,0.0,1.0
2005-12-02,40.0,40.0,40.0,40.0,1000,14.200713353857,14.200713353857,14.200713353857,14.200713353857,2816.75990517306,0.0,1.0
2005-12-05,40.0,40.0,40.0,40.0,0,14.200713353857,14.200713353857,14.200713353857,14.200713353857,0,0.0,1.0
2005-12-06,39.3,39.3,39.3,39.3,1000,13.9522008701645,13.9522008701645,13.9522008701645,13.9522008701645,2816.75990517306,0.0,1.0
2005-12-07,39.0,39.0,39.0,39.0,400,13.8456955200106,13.8456955200106,13.8456955200106,13.8456955200106,1126.70396206922,0.0,1.0
2005-12-08,38.75,38.75,38.5,38.5,900,13.756941061549,13.756941061549,13.6681866030874,13.6681866030874,2535.08391465575,0.0,1.0
2005-12-09,38.75,39.0,38.75,39.0,200,13.756941061549,13.8456955200106,13.756941061549,13.8456955200106,563.35198103461,0.0,1.0
2005-12-12,39.3,39.3,39.25,39.25,1150500,13.9522008701645,13.9522008701645,13.9344499784722,13.9344499784722,3240682.2709016,0.0,1.0
2005-12-13,39.5,39.5,39.5,39.5,400,14.0232044369338,14.0232044369338,14.0232044369338,14.0232044369338,1126.70396206922,0.0,1.0
2005-12-14,40.0,40.0,40.0,40.0,300,14.200713353857,14.200713353857,14.200713353857,14.200713353857,845.027971551917,0.0,1.0
2005-12-15,40.0,40.0,40.0,40.0,0,14.200713353857,14.200713353857,14.200713353857,14.200713353857,0,0.0,1.0
2005-12-16,40.25,40.25,40.25,40.25,200,14.2894678123186,14.2894678123186,14.2894678123186,14.2894678123186,563.351981034612,0.0,1.0
2005-12-19,40.25,40.25,40.25,40.25,0,14.2894678123186,14.2894678123186,14.2894678123186,14.2894678123186,0,0.0,1.0
2005-12-20,40.0,40.0,40.0,40.0,300,14.200713353857,14.200713353857,14.200713353857,14.200713353857,845.027971551917,0.0,1.0
2005-12-21,40.0,40.0,40.0,40.0,200,14.200713353857,14.200713353857,14.200713353857,14.200713353857,563.351981034611,0.0,1.0
2005-12-22,40.0,40.0,40.0,40.0,0,14.200713353857,14.200713353857,14.200713353857,14.200713353857,0,0.0,1.0
2005-12-23,40.5,40.5,40.0,40.0,600,14.3782222707802,14.3782222707802,14.200713353857,14.200713353857,1690.05594310384,0.0,1.0
2005-12-27,40.25,40.25,40.25,40.25,100,14.2894678123186,14.2894678123186,14.2894678123186,14.2894678123186,281.675990517306,0.0,1.0
2005-12-28,39.31,40.02,39.3,40.02,2700,14.0915808717326,14.3460968325296,14.0879961398904,14.3460968325296,7531.94414211598,0.3826,1.0
2005-12-29,39.5,39.51,39.25,39.25,1000,14.1596907767347,14.1632755085769,14.0700724806794,14.0700724806794,2789.60894152442,0.0,1.0
2005-12-30,40.0,40.0,39.75,39.75,400,14.3389273688452,14.3389273688452,14.2493090727899,14.2493090727899,1115.84357660977,0.0,1.0
2006-01-03,41.0,41.0,40.25,40.25,400,14.6974005530664,14.6974005530664,14.4285456649005,14.4285456649005,1115.84357660977,0.0,1.0
2006-01-04,40.0,40.6,40.0,40.6,2500,14.3389273688452,14.5540112793779,14.3389273688452,14.5540112793779,6974.02235381109,0.0,1.0
2006-01-05,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-01-06,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-01-09,39.51,39.51,39.51,39.51,200,14.1632755085769,14.1632755085769,14.1632755085769,14.1632755085769,557.921788304885,0.0,1.0
2006-01-10,40.0,40.0,40.0,40.0,577500,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,1610999.16373036,0.0,1.0
2006-01-11,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-01-12,40.0,40.0,39.8,39.8,200,14.3389273688452,14.3389273688452,14.267232732001,14.267232732001,557.921788304887,0.0,1.0
2006-01-13,40.11,40.11,39.99,39.99,1300,14.3783594191095,14.3783594191095,14.335342637003,14.335342637003,3626.49162398177,0.0,1.0
2006-01-17,40.0,40.36,40.0,40.36,700,14.3389273688452,14.4679777151648,14.3389273688452,14.4679777151648,1952.7262590671,0.0,1.0
2006-01-18,40.0,40.0,40.0,40.0,200000,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,557921.788304887,0.0,1.0
2006-01-19,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-01-20,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-01-23,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-01-24,39.51,40.01,39.5,40.01,1100,14.1632755085769,14.3425121006874,14.1596907767347,14.3425121006874,3068.56983567687,0.0,1.0
2006-01-25,39.89,39.89,39.75,39.75,800,14.2994953185809,14.2994953185809,14.2493090727899,14.2493090727899,2231.68715321954,0.0,1.0
2006-01-26,39.5,39.9,39.32,39.5,375700,14.1596907767347,14.3030800504231,14.0951656035749,14.1596907767347,1048056.07933073,0.0,1.0
2006-01-27,39.5,39.5,39.5,39.5,400,14.1596907767347,14.1596907767347,14.1596907767347,14.1596907767347,1115.84357660977,0.0,1.0
2006-01-30,39.5,39.5,39.5,39.5,0,14.1596907767347,14.1596907767347,14.1596907767347,14.1596907767347,0,0.0,1.0
2006-01-31,39.5,39.5,39.5,39.5,0,14.1596907767347,14.1596907767347,14.1596907767347,14.1596907767347,0,0.0,1.0
2006-02-01,39.49,39.6,39.49,39.6,1400,14.1561060448925,14.1955380951568,14.1561060448925,14.1955380951568,3905.45251813419,0.0,1.0
2006-02-02,39.51,39.51,39.15,39.15,20300,14.1632755085769,14.1632755085769,14.0342251622573,14.0342251622573,56629.0615129458,0.0,1.0
2006-02-03,39.5,39.87,39.2,39.87,300400,14.1596907767347,14.2923258548965,14.0521488214683,14.2923258548965,837998.526033936,0.0,1.0
2006-02-06,39.25,39.25,39.25,39.25,300,14.0700724806794,14.0700724806794,14.0700724806794,14.0700724806794,836.882682457328,0.0,1.0
2006-02-07,39.25,39.25,39.25,39.25,0,14.0700724806794,14.0700724806794,14.0700724806794,14.0700724806794,0,0.0,1.0
2006-02-08,39.5,39.5,39.0,39.0,200,14.1596907767347,14.1596907767347,13.9804541846241,13.9804541846241,557.921788304884,0.0,1.0
2006-02-09,39.75,39.75,39.75,39.75,200,14.2493090727899,14.2493090727899,14.2493090727899,14.2493090727899,557.921788304888,0.0,1.0
2006-02-10,40.0,40.0,40.0,40.0,150000,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,418441.341228665,0.0,1.0
2006-02-13,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-02-14,40.0,40.0,40.0,40.0,0,14.3389273688452,14.3389273688452,14.3389273688452,14.3389273688452,0,0.0,1.0
2006-02-15,40.0,40.01,40.0,40.0,250300,14.3425121006874,14.3460977287126,14.3425121006874,14.3425121006874,698064.601913088,0.01,1.0
2006-02-16,40.5,40.5,40.25,40.25,200,14.521793501946,14.521793501946,14.4321528013167,14.4321528013167,557.782342719207,0.0,1.0
2006-02-17,40.5,40.5,40.5,40.5,0,14.521793501946,14.521793501946,14.521793501946,14.521793501946,0,0.0,1.0
2006-02-21,40.19,40.2,40.0,40.0,100400,14.4106390331657,14.4142246611909,14.3425121006874,14.3425121006874,280006.736045041,0.0,1.0
2006-02-22,40.5,40.5,40.5,40.5,125500,14.521793501946,14.521793501946,14.521793501946,14.521793501946,350008.420056303,0.0,1.0
2006-02-23,40.5,40.5,40.5,40.5,400,14.521793501946,14.521793501946,14.521793501946,14.521793501946,1115.56468543841,0.0,1.0
2006-02-24,40.5,40.5,40.5,40.5,0,14.521793501946,14.521793501946,14.521793501946,14.521793501946,0,0.0,1.0
2006-02-27,40.5,40.5,40.5,40.5,0,14.521793501946,14.521793501946,14.521793501946,14.521793501946,0,0.0,1.0
2006-02-28,40.9,40.9,40.9,40.9,200,14.6652186229529,14.6652186229529,14.6652186229529,14.6652186229529,557.782342719206,0.0,1.0
2006-03-01,40.36,40.5,40.36,40.5,600,14.4715947095936,14.521793501946,14.4715947095936,14.521793501946,1673.34702815762,0.0,1.0
2006-03-02,40.25,40.25,40.25,40.25,600,14.4321528013167,14.4321528013167,14.4321528013167,14.4321528013167,1673.34702815762,0.0,1.0
2006-03-03,41.0,41.0,40.5,40.5,900,14.7010749032046,14.7010749032046,14.521793501946,14.521793501946,2510.02054223643,0.0,1.0
2006-03-06,41.0,41.0,41.0,41.0,0,14.7010749032046,14.7010749032046,14.7010749032046,14.7010749032046,0,0.0,1.0
2006-03-07,41.0,41.0,41.0,41.0,237800,14.7010749032046,14.7010749032046,14.7010749032046,14.7010749032046,663203.205493137,0.0,1.0
2006-03-08,40.9,40.9,40.7,40.7,55500,14.6652186229529,14.6652186229529,14.5935060624495,14.5935060624495,154784.60010458,0.0,1.0
2006-03-09,40.8,40.8,40.8,40.8,100000,14.6293623427012,14.6293623427012,14.6293623427012,14.6293623427012,278891.171359603,0.0,1.0
2006-03-10,40.8,40.8,40.5,40.5,100600,14.6293623427012,14.6293623427012,14.521793501946,14.521793501946,280564.51838776,0.0,1.0
2006-03-13,40.8,40.8,40.8,40.8,300,14.6293623427012,14.6293623427012,14.6293623427012,14.6293623427012,836.673514078808,0.0,1.0
2006-03-14,41.0,41.0,40.6,40.6,42300,14.7010749032046,14.7010749032046,14.5576497821977,14.5576497821977,117970.965485112,0.0,1.0
2006-03-15,40.15,40.5,40.1,40.5,1500,14.396296521065,14.521793501946,14.3783683809392,14.521793501946,4183.36757039405,0.0,1.0
2006-03-16,41.0,41.01,40.5,40.5,311000,14.7010749032046,14.7046605312298,14.521793501946,14.521793501946,867351.542928367,0.0,1.0
2006-03-17,40.9,40.9,40.7,40.7,500,14.6652186229529,14.6652186229529,14.5935060624495,14.5935060624495,1394.45585679802,0.0,1.0
2006-03-20,40.9,40.9,40.9,40.9,0,14.6652186229529,14.6652186229529,14.6652186229529,14.6652186229529,0,0.0,1.0
2006-03-21,40.9,40.9,40.9,40.9,100000,14.6652186229529,14.6652186229529,14.6652186229529,14.6652186229529,278891.171359603,0.0,1.0
2006-03-22,40.9,40.9,40.9,40.9,0,14.6652186229529,14.6652186229529,14.6652186229529,14.6652186229529,0,0.0,1.0
2006-03-23,40.9,40.9,40.9,40.9,0,14.6652186229529,14.6652186229529,14.6652186229529,14.6652186229529,0,0.0,1.0
2006-03-24,40.9,40.9,40.9,40.9,0,14.6652186229529,14.6652186229529,14.6652186229529,14.6652186229529,0,0.0,1.0
2006-03-27,40.9,40.9,40.9,40.9,0,14.6652186229529,14.6652186229529,14.6652186229529,14.6652186229529,0,0.0,1.0
2006-03-28,40.51,41.25,40.51,41.25,175500,14.5253791299712,14.7907156038339,14.5253791299712,14.7907156038339,489454.005736103,0.0,1.0
2006-03-29,40.51,40.51,40.51,40.51,0,14.6625652582143,14.6625652582143,14.6625652582143,14.6625652582143,0,0.3826,1.0
2006-03-30,40.15,40.15,40.15,40.15,141100,14.5322635180771,14.5322635180771,14.5322635180771,14.5322635180771,389833.627290954,0.0,1.0
2006-03-31,40.15,40.15,40.15,40.15,0,14.5322635180771,14.5322635180771,14.5322635180771,14.5322635180771,0,0.0,1.0
2006-04-03,40.43,40.43,40.43,40.43,100000,14.6336093159616,14.6336093159616,14.6336093159616,14.6336093159616,276281.805308968,0.0,1.0
2006-04-04,40.66,40.66,40.01,40.01,450200,14.7168576499381,14.7168576499381,14.4815906191349,14.4815906191349,1243820.68750098,0.0,1.0
2006-04-05,42.98,42.98,40.6,40.6,500700,15.5565799752666,15.5565799752666,14.6951406932486,14.6951406932486,1383342.999182,0.0,1.0
2006-04-06,41.2,41.2,41.06,41.06,45000,14.9123102601439,14.9123102601439,14.8616373612016,14.8616373612016,124326.812389036,0.0,1.0
2006-04-07,42.97,42.97,42.97,42.97,100,15.552960482485,15.552960482485,15.552960482485,15.552960482485,276.281805308968,0.0,1.0
2006-04-10,41.98,42.5,41.98,42.5,450200,15.1946306971078,15.3828443217503,15.1946306971078,15.3828443217503,1243820.68750097,0.0,1.0
2006-04-11,41.15,41.16,41.14,41.14,9200,14.8942127962359,14.8978322890175,14.8905933034543,14.8905933034543,25417.9260884251,0.0,1.0
2006-04-12,41.0,41.0,41.0,41.0,300,14.8399204045121,14.8399204045121,14.8399204045121,14.8399204045121,828.845415926905,0.0,1.0
2006-04-13,40.8,40.8,40.8,40.8,600,14.7675305488803,14.7675305488803,14.7675305488803,14.7675305488803,1657.69083185381,0.0,1.0
2006-04-17,40.51,40.51,40.02,40.25,800,14.6625652582143,14.6625652582143,14.4852101119164,14.568458445893,2210.25444247174,0.0,1.0
2006-04-18,40.9,40.9,40.6,40.6,50100,14.8037254766962,14.8037254766962,14.6951406932486,14.6951406932486,138417.184459793,0.0,1.0
2006-04-19,40.01,40.01,40.01,40.01,100,14.4815906191349,14.4815906191349,14.4815906191349,14.4815906191349,276.281805308968,0.0,1.0
2006-04-20,40.01,40.01,40.01,40.01,0,14.4815906191349,14.4815906191349,14.4815906191349,14.4815906191349,0,0.0,1.0
2006-04-21,40.01,40.01,40.01,40.01,0,15.1330993198208,15.1330993198208,15.1330993198208,15.1330993198208,0,1.8,1.0
2006-04-24,40.01,40.01,40.01,40.01,0,15.1330993198208,15.1330993198208,15.1330993198208,15.1330993198208,0,0.0,1.0
2006-04-25,40.01,40.01,40.01,40.01,0,15.1330993198208,15.1330993198208,15.1330993198208,15.1330993198208,0,0.0,1.0
2006-04-26,40.01,40.01,40.01,40.01,0,15.1330993198208,15.1330993198208,15.1330993198208,15.1330993198208,0,0.0,1.0
2006-04-27,40.5,40.5,40.5,40.5,200,15.3184334529553,15.3184334529553,15.3184334529553,15.3184334529553,528.774696503794,0.0,1.0
2006-04-28,40.45,40.45,40.45,40.45,300000,15.2995218067171,15.2995218067171,15.2995218067171,15.2995218067171,793162.04475569,0.0,1.0
2006-05-01,40.0,40.01,40.0,40.01,700,15.1293169905731,15.1330993198208,15.1293169905731,15.1330993198208,1850.71143776328,0.0,1.0
2006-05-02,40.0,40.0,40.0,40.0,100,15.1293169905731,15.1293169905731,15.1293169905731,15.1293169905731,264.387348251897,0.0,1.0
2006-05-03,40.3,40.3,40.3,40.3,50000,15.2427868680024,15.2427868680024,15.2427868680024,15.2427868680024,132193.674125949,0.0,1.0
2006-05-04,40.1,40.25,40.1,40.25,300,15.1671402830495,15.2238752217642,15.1671402830495,15.2238752217642,793.162044755694,0.0,1.0
2006-05-05,40.0,40.0,40.0,40.0,200,15.1293169905731,15.1293169905731,15.1293169905731,15.1293169905731,528.774696503795,0.0,1.0
2006-05-08,40.0,40.0,40.0,40.0,500,15.1293169905731,15.1293169905731,15.1293169905731,15.1293169905731,1321.93674125949,0.0,1.0
2006-05-09,40.0,40.0,40.0,40.0,0,15.1293169905731,15.1293169905731,15.1293169905731,15.1293169905731,0,0.0,1.0
2006-05-10,40.75,40.75,40.75,40.75,3300,15.4129916841464,15.4129916841464,15.4129916841464,15.4129916841464,8724.78249231259,0.0,1.0
2006-05-11,40.0,40.0,40.0,40.0,100,15.1293169905731,15.1293169905731,15.1293169905731,15.1293169905731,264.387348251897,0.0,1.0
2006-05-12,40.05,40.05,40.0,40.0,50300,15.1482286368113,15.1482286368113,15.1293169905731,15.1293169905731,132986.836170705,0.0,1.0
2006-05-15,40.0,40.0,40.0,40.0,500,15.1293169905731,15.1293169905731,15.1293169905731,15.1293169905731,1321.93674125949,0.0,1.0
2006-05-16,40.0,40.25,40.0,40.0,3500,15.1293169905731,15.2238752217642,15.1293169905731,15.1293169905731,9253.55718881641,0.0,1.0
2006-05-17,40.0,40.0,40.0,40.0,0,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,0,0.02,1.0
2006-05-18,40.0,40.0,40.0,40.0,0,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,0,0.0,1.0
2006-05-19,40.0,40.0,40.0,40.0,200,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,528.510441283153,0.0,1.0
2006-05-22,40.0,40.0,40.0,40.0,0,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,0,0.0,1.0
2006-05-23,40.0,40.0,40.0,40.0,0,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,0,0.0,1.0
2006-05-24,40.0,40.0,40.0,40.0,200,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,528.510441283153,0.0,1.0
2006-05-25,40.0,40.0,40.0,40.0,500,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,1321.27610320788,0.0,1.0
2006-05-26,40.0,40.0,40.0,40.0,0,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,0,0.0,1.0
2006-05-30,40.0,40.0,40.0,40.0,0,15.1368816490684,15.1368816490684,15.1368816490684,15.1368816490684,0,0.0,1.0
2006-05-31,39.25,39.25,39.25,39.25,500,14.8530651181484,14.8530651181484,14.8530651181484,14.8530651181484,1321.27610320788,0.0,1.0
2006-06-01,39.75,39.75,39.75,39.75,200,15.0422761387617,15.0422761387617,15.0422761387617,15.0422761387617,528.510441283154,0.0,1.0
2006-06-02,40.98,41.0,40.98,41.0,21400,15.5077352494706,15.5153036902951,15.5077352494706,15.5153036902951,56550.6172172973,0.0,1.0
2006-06-05,40.98,41.04,40.98,41.04,1300,15.5077352494706,15.5304405719442,15.5077352494706,15.5304405719442,3435.31786834049,0.0,1.0
2006-06-06,40.98,40.98,40.98,40.98,0,15.5077352494706,15.5077352494706,15.5077352494706,15.5077352494706,0,0.0,1.0
2006-06-07,40.98,40.98,40.98,40.98,0,15.5077352494706,15.5077352494706,15.5077352494706,15.5077352494706,0,0.0,1.0
2006-06-08,41.0,41.0,41.0,41.0,200,15.5153036902951,15.5153036902951,15.5153036902951,15.5153036902951,528.510441283153,0.0,1.0
2006-06-09,41.0,41.0,41.0,41.0,0,15.5153036902951,15.5153036902951,15.5153036902951,15.5153036902951,0,0.0,1.0
2006-06-12,39.25,41.2,39.0,41.2,800,14.8530651181484,15.5909880985404,14.7584596078417,15.5909880985404,2114.04176513261,0.0,1.0
2006-06-13,39.25,39.25,38.0,38.0,300,14.8530651181484,14.8530651181484,14.380037566615,14.380037566615,792.765661924728,0.0,1.0
2006-06-14,39.5,39.5,39.5,39.5,100,14.947670628455,14.947670628455,14.947670628455,14.947670628455,264.255220641577,0.0,1.0
2006-06-15,40.5,40.5,40.5,40.5,200,15.3260926696818,15.3260926696818,15.3260926696818,15.3260926696818,528.510441283151,0.0,1.0
2006-06-16,40.5,40.5,40.5,40.5,0,15.3260926696818,15.3260926696818,15.3260926696818,15.3260926696818,0,0.0,1.0
2006-06-19,40.5,40.5,40.5,40.5,0,15.3260926696818,15.3260926696818,15.3260926696818,15.3260926696818,0,0.0,1.0
2006-06-20,39.0,39.75,39.0,39.75,100700,14.7584596078417,15.0422761387617,14.7584596078417,15.0422761387617,266105.007186067,0.0,1.0
2006-06-21,39.69,39.69,39.01,39.01,100100,15.0195708162881,15.0195708162881,14.762243828254,14.762243828254,264519.475862218,0.0,1.0
2006-06-22,39.69,39.69,39.69,39.69,0,15.0195708162881,15.0195708162881,15.0195708162881,15.0195708162881,0,0.0,1.0
2006-06-23,39.69,39.69,39.69,39.69,0,15.0195708162881,15.0195708162881,15.0195708162881,15.0195708162881,0,0.0,1.0
2006-06-26,39.69,39.69,39.69,39.69,0,15.0195708162881,15.0195708162881,15.0195708162881,15.0195708162881,0,0.0,1.0
2006-06-27,39.69,39.69,39.69,39.69,0,15.0195708162881,15.0195708162881,15.0195708162881,15.0195708162881,0,0.0,1.0
2006-06-28,39.69,39.69,39.69,39.69,0,15.1643550892615,15.1643550892615,15.1643550892615,15.1643550892615,0,0.3826,1.0
2006-06-29,39.69,39.69,39.69,39.69,0,15.1643550892615,15.1643550892615,15.1643550892615,15.1643550892615,0,0.0,1.0
2006-06-30,39.75,39.75,39.75,39.75,100,15.1872792844077,15.1872792844077,15.1872792844077,15.1872792844077,261.73219874089,0.0,1.0
2006-07-03,39.75,39.75,39.75,39.75,0,15.1872792844077,15.1872792844077,15.1872792844077,15.1872792844077,0,0.0,1.0
2006-07-05,39.75,39.75,39.75,39.75,4800,15.1872792844077,15.1872792844077,15.1872792844077,15.1872792844077,12563.1455395627,0.0,1.0
2006-07-06,39.75,39.75,39.75,39.75,0,15.1872792844077,15.1872792844077,15.1872792844077,15.1872792844077,0,0.0,1.0
2006-07-07,39.75,40.0,39.75,40.0,90400,15.1872792844077,15.2827967641839,15.1872792844077,15.2827967641839,236605.907661765,0.0,1.0
2006-07-10,39.0,39.0,39.0,39.0,100,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,261.732198740889,0.0,1.0
2006-07-11,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-12,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-13,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-14,39.0,39.0,39.0,39.0,100,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,261.732198740889,0.0,1.0
2006-07-17,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-18,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-19,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-20,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-21,39.0,39.0,38.75,38.75,300,14.9007268450793,14.9007268450793,14.8052093653031,14.8052093653031,785.196596222668,0.0,1.0
2006-07-24,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-25,39.0,39.0,39.0,39.0,0,14.9007268450793,14.9007268450793,14.9007268450793,14.9007268450793,0,0.0,1.0
2006-07-26,38.0,38.0,38.0,38.0,200,14.5186569259747,14.5186569259747,14.5186569259747,14.5186569259747,523.464397481779,0.0,1.0
2006-07-27,38.0,38.05,38.0,38.05,700,14.5186569259747,14.5377604219299,14.5186569259747,14.5377604219299,1832.12539118623,0.0,1.0
2006-07-28,40.0,40.0,38.02,38.02,1300,15.2827967641839,15.2827967641839,14.5262983243568,14.5262983243568,3402.51858363156,0.0,1.0
2006-07-31,40.0,40.0,40.0,40.0,0,15.2827967641839,15.2827967641839,15.2827967641839,15.2827967641839,0,0.0,1.0
2006-08-01,40.5,40.5,40.5,40.5,300,15.4738317237362,15.4738317237362,15.4738317237362,15.4738317237362,785.196596222668,0.0,1.0
2006-08-02,40.5,40.5,40.5,40.5,0,15.4738317237362,15.4738317237362,15.4738317237362,15.4738317237362,0,0.0,1.0
2006-08-03,39.25,39.25,39.0,39.25,186100,14.9962443248554,14.9962443248554,14.9007268450793,14.9962443248554,487083.621856797,0.0,1.0
2006-08-04,39.25,39.25,39.25,39.25,0,14.9962443248554,14.9962443248554,14.9962443248554,14.9962443248554,0,0.0,1.0
2006-08-07,39.25,39.25,39.25,39.25,0,14.9962443248554,14.9962443248554,14.9962443248554,14.9962443248554,0,0.0,1.0
2006-08-08,39.25,39.25,39.25,39.25,0,14.9962443248554,14.9962443248554,14.9962443248554,14.9962443248554,0,0.0,1.0
2006-08-09,39.25,39.25,39.25,39.25,0,14.9962443248554,14.9962443248554,14.9962443248554,14.9962443248554,0,0.0,1.0
2006-08-10,39.25,39.25,39.25,39.25,0,14.9962443248554,14.9962443248554,14.9962443248554,14.9962443248554,0,0.0,1.0
2006-08-11,39.5,39.5,39.5,39.5,1000,15.0917618046316,15.0917618046316,15.0917618046316,15.0917618046316,2617.32198740889,0.0,1.0
2006-08-14,39.5,39.5,39.5,39.5,0,15.0917618046316,15.0917618046316,15.0917618046316,15.0917618046316,0,0.0,1.0
2006-08-15,39.5,39.5,39.5,39.5,0,15.0917618046316,15.0917618046316,15.0917618046316,15.0917618046316,0,0.0,1.0
2006-08-16,39.5,39.5,39.5,39.5,0,15.0994032030137,15.0994032030137,15.0994032030137,15.0994032030137,0,0.02,1.0
2006-08-17,39.5,39.5,39.5,39.5,0,15.0994032030137,15.0994032030137,15.0994032030137,15.0994032030137,0,0.0,1.0
2006-08-18,39.5,39.5,39.5,39.5,0,15.0994032030137,15.0994032030137,15.0994032030137,15.0994032030137,0,0.0,1.0
2006-08-21,39.5,39.5,39.5,39.5,0,15.0994032030137,15.0994032030137,15.0994032030137,15.0994032030137,0,0.0,1.0
2006-08-22,39.5,39.5,39.5,39.5,0,15.0994032030137,15.0994032030137,15.0994032030137,15.0994032030137,0,0.0,1.0
2006-08-23,39.5,39.5,39.5,39.5,0,15.0994032030137,15.0994032030137,15.0994032030137,15.0994032030137,0,0.0,1.0
2006-08-24,39.25,39.25,38.0,38.0,1100,15.0038373599566,15.0038373599566,14.5260081446714,14.5260081446714,2877.59717492198,0.0,1.0
2006-08-25,38.5,38.5,38.5,38.5,800,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,2092.7979453978,0.0,1.0
2006-08-28,38.5,38.5,38.5,38.5,0,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,0,0.0,1.0
2006-08-29,38.5,38.5,38.5,38.5,0,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,0,0.0,1.0
2006-08-30,38.5,38.5,38.5,38.5,0,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,0,0.0,1.0
2006-08-31,39.5,39.7,39.5,39.7,2200,15.0994032030137,15.1758558774593,15.0994032030137,15.1758558774593,5755.19434984394,0.0,1.0
2006-09-01,39.0,39.0,39.0,39.0,100,14.9082715168996,14.9082715168996,14.9082715168996,14.9082715168996,261.599743174725,0.0,1.0
2006-09-05,39.0,39.0,39.0,39.0,0,14.9082715168996,14.9082715168996,14.9082715168996,14.9082715168996,0,0.0,1.0
2006-09-06,39.0,39.0,39.0,39.0,0,14.9082715168996,14.9082715168996,14.9082715168996,14.9082715168996,0,0.0,1.0
2006-09-07,39.19,39.19,39.19,39.19,35000,14.9809015576229,14.9809015576229,14.9809015576229,14.9809015576229,91559.910111154,0.0,1.0
2006-09-08,39.19,39.19,39.19,39.19,0,14.9809015576229,14.9809015576229,14.9809015576229,14.9809015576229,0,0.0,1.0
2006-09-11,38.5,38.5,38.5,38.5,7300,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,19096.7812517549,0.0,1.0
2006-09-12,38.5,38.5,38.5,38.5,300,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,784.799229524175,0.0,1.0
2006-09-13,38.5,38.5,38.5,38.5,0,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,0,0.0,1.0
2006-09-14,38.5,38.5,38.5,38.5,0,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,0,0.0,1.0
2006-09-15,38.5,38.5,38.5,38.5,0,14.7171398307855,14.7171398307855,14.7171398307855,14.7171398307855,0,0.0,1.0
2006-09-18,38.51,38.51,38.51,38.51,100,14.7209624645078,14.7209624645078,14.7209624645078,14.7209624645078,261.599743174724,0.0,1.0
2006-09-19,39.56,39.65,38.5,38.5,124700,15.1223390053474,15.1567427088479,14.7171398307855,14.7171398307855,326214.879738882,0.0,1.0
2006-09-20,39.56,39.56,39.56,39.56,0,15.1223390053474,15.1223390053474,15.1223390053474,15.1223390053474,0,0.0,1.0
2006-09-21,39.56,39.56,39.56,39.56,0,15.1223390053474,15.1223390053474,15.1223390053474,15.1223390053474,0,0.0,1.0
2006-09-22,40.25,40.25,40.2,40.2,150000,15.3861007321848,15.3861007321848,15.3669875635734,15.3669875635734,392399.614762088,0.0,1.0
2006-09-25,40.25,40.45,40.25,40.45,50400,15.3861007321848,15.4625534066305,15.3861007321848,15.4625534066305,131846.270560062,0.0,1.0
2006-09-26,40.0,40.0,40.0,40.0,100,15.2905348891278,15.2905348891278,15.2905348891278,15.2905348891278,261.599743174725,0.0,1.0
2006-09-27,40.0,40.0,40.0,40.0,0,15.446345439648,15.446345439648,15.446345439648,15.446345439648,0,0.4076,1.0
2006-09-28,40.0,40.0,40.0,40.0,0,15.446345439648,15.446345439648,15.446345439648,15.446345439648,0,0.0,1.0
2006-09-29,40.5,40.5,39.25,39.25,500,15.6394247576436,15.6394247576436,15.1567264626546,15.1567264626546,1294.80465642466,0.0,1.0
2006-10-02,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-03,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-04,40.5,40.5,40.38,40.38,250000,15.6394247576436,15.6394247576436,15.5930857213246,15.5930857213246,647402.328212329,0.0,1.0
2006-10-05,40.5,40.5,40.5,40.5,250000,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,647402.328212329,0.0,1.0
2006-10-06,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-09,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-10,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-11,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-12,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-13,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-16,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-17,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-18,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-19,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-20,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-23,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-24,40.5,40.5,40.5,40.5,0,15.6394247576436,15.6394247576436,15.6394247576436,15.6394247576436,0,0.0,1.0
2006-10-25,39.5,39.5,39.5,39.5,100,15.2532661216524,15.2532661216524,15.2532661216524,15.2532661216524,258.960931284931,0.0,1.0
2006-10-26,41.0,41.0,41.0,41.0,100,15.8325040756392,15.8325040756392,15.8325040756392,15.8325040756392,258.960931284931,0.0,1.0
2006-10-27,41.0,41.0,41.0,41.0,0,15.8325040756392,15.8325040756392,15.8325040756392,15.8325040756392,0,0.0,1.0
2006-10-30,40.99,40.99,39.25,39.26,400,15.8286424892793,15.8286424892793,15.1567264626546,15.1605880490145,1035.84372513972,0.0,1.0
2006-10-31,40.5,41.06,40.5,41.06,50100,15.6394247576436,15.8556735937987,15.6394247576436,15.8556735937987,129739.426573751,0.0,1.0
2006-11-01,40.95,40.95,39.5,39.5,300,15.8131961438396,15.8131961438396,15.2532661216524,15.2532661216524,776.882793854796,0.0,1.0
2006-11-02,40.8,40.8,40.8,40.8,150000,15.7552723484409,15.7552723484409,15.7552723484409,15.7552723484409,388441.396927399,0.0,1.0
2006-11-03,41.5,41.5,41.05,41.05,101000,16.0255833936348,16.0255833936348,15.8518120074387,15.8518120074387,261550.540597781,0.0,1.0
2006-11-06,41.5,41.5,41.5,41.5,100,16.0255833936348,16.0255833936348,16.0255833936348,16.0255833936348,258.960931284931,0.0,1.0
2006-11-07,42.0,42.0,42.0,42.0,100,16.2186627116304,16.2186627116304,16.2186627116304,16.2186627116304,258.960931284931,0.0,1.0
2006-11-08,41.24,41.24,41.24,41.24,100,15.9329053209969,15.9329053209969,15.9329053209969,15.9329053209969,258.835404900402,0.02,1.0
2006-11-09,41.24,41.24,41.24,41.24,0,15.9329053209969,15.9329053209969,15.9329053209969,15.9329053209969,0,0.0,1.0
2006-11-10,41.24,41.24,41.24,41.24,0,15.9329053209969,15.9329053209969,15.9329053209969,15.9329053209969,0,0.0,1.0
2006-11-13,41.99,41.99,41.99,41.99,6200,16.2226647533623,16.2226647533623,16.2226647533623,16.2226647533623,16047.7951038249,0.0,1.0
2006-11-14,40.58,40.58,40.58,40.58,100,15.6779170205154,15.6779170205154,15.6779170205154,15.6779170205154,258.835404900401,0.0,1.0
2006-11-15,40.58,40.58,40.58,40.58,100,15.6779170205154,15.6779170205154,15.6779170205154,15.6779170205154,258.835404900401,0.0,1.0
2006-11-16,40.58,40.58,40.58,40.58,0,15.6779170205154,15.6779170205154,15.6779170205154,15.6779170205154,0,0.0,1.0
2006-11-17,40.75,40.75,40.75,40.75,300,15.7435958251849,15.7435958251849,15.7435958251849,15.7435958251849,776.506214701204,0.0,1.0
2006-11-20,40.75,40.75,40.75,40.75,0,15.7435958251849,15.7435958251849,15.7435958251849,15.7435958251849,0,0.0,1.0
2006-11-21,41.75,41.75,41.7,41.7,150000,16.1299417350053,16.1299417350053,16.1106244395143,16.1106244395143,388253.107350604,0.0,1.0
2006-11-22,41.75,41.75,41.75,41.75,0,16.1299417350053,16.1299417350053,16.1299417350053,16.1299417350053,0,0.0,1.0
2006-11-24,41.75,41.75,41.75,41.75,0,16.1299417350053,16.1299417350053,16.1299417350053,16.1299417350053,0,0.0,1.0
2006-11-27,43.78,44.99,42.5,42.5,2000,16.9142239319409,17.3817024828237,16.4197011673707,16.4197011673707,5176.70809800805,0.0,1.0
2006-11-28,42.5,42.5,42.5,42.5,300,16.4197011673707,16.4197011673707,16.4197011673707,16.4197011673707,776.506214701206,0.0,1.0
2006-11-29,42.5,42.5,42.5,42.5,0,16.4197011673707,16.4197011673707,16.4197011673707,16.4197011673707,0,0.0,1.0
2006-11-30,42.5,42.5,42.5,42.5,0,16.4197011673707,16.4197011673707,16.4197011673707,16.4197011673707,0,0.0,1.0
2006-12-01,42.5,42.5,42.5,42.5,0,16.4197011673707,16.4197011673707,16.4197011673707,16.4197011673707,0,0.0,1.0
2006-12-04,42.5,42.5,42.5,42.5,0,16.4197011673707,16.4197011673707,16.4197011673707,16.4197011673707,0,0.0,1.0
2006-12-05,42.5,42.5,42.5,42.5,0,16.4197011673707,16.4197011673707,16.4197011673707,16.4197011673707,0,0.0,1.0
2006-12-06,41.25,41.25,40.02,40.02,1700,15.9367687800951,15.9367687800951,15.4615633110159,15.4615633110159,4400.20188330683,0.0,1.0
2006-12-07,41.25,41.25,41.25,41.25,0,15.9367687800951,15.9367687800951,15.9367687800951,15.9367687800951,0,0.0,1.0
2006-12-08,40.5,40.5,40.5,40.5,1300,15.6470093477297,15.6470093477297,15.6470093477297,15.6470093477297,3364.86026370523,0.0,1.0
2006-12-11,40.75,40.75,40.75,40.75,400,15.7435958251849,15.7435958251849,15.7435958251849,15.7435958251849,1035.3416196016,0.0,1.0
2006-12-12,40.75,40.75,40.75,40.75,0,15.7435958251849,15.7435958251849,15.7435958251849,15.7435958251849,0,0.0,1.0
2006-12-13,40.75,40.75,40.75,40.75,0,15.7435958251849,15.7435958251849,15.7435958251849,15.7435958251849,0,0.0,1.0
2006-12-14,40.75,40.75,40.75,40.75,0,15.7435958251849,15.7435958251849,15.7435958251849,15.7435958251849,0,0.0,1.0
2006-12-15,41.07,41.07,40.74,40.74,1400,15.8672265163274,15.8672265163274,15.7397323660867,15.7397323660867,3623.69566860563,0.0,1.0
2006-12-18,40.01,40.8,39.75,40.3,5700,15.4576998519177,15.7629131206759,15.3572499153644,15.5697401657656,14753.6180793229,0.0,1.0
2006-12-19,39.75,39.75,39.75,39.75,5000,15.3572499153644,15.3572499153644,15.3572499153644,15.3572499153644,12941.7702450201,0.0,1.0
2006-12-20,39.0,39.05,38.99,39.05,7300,15.067490482999,15.08680777849,15.0636270239008,15.08680777849,18894.9845577293,0.0,1.0
2006-12-21,39.05,40.5,39.05,40.5,30100,15.08680777849,15.6470093477297,15.08680777849,15.6470093477297,77909.4568750211,0.0,1.0
2006-12-22,39.05,39.05,39.05,39.05,0,15.08680777849,15.08680777849,15.08680777849,15.08680777849,0,0.0,1.0
2006-12-26,39.06,39.5,39.06,39.25,3400,15.0906712375882,15.2606634379093,15.0906712375882,15.1640769604541,8800.40376661368,0.0,1.0
2006-12-27,39.05,39.06,39.05,39.06,1200,15.2442823713329,15.2481861568313,15.2442823713329,15.2481861568313,3073.93938648899,0.4076,1.0
2006-12-28,38.0,38.0,37.68,38.0,2900,14.8343848939987,14.8343848939987,14.7094637580492,14.8343848939987,7428.68685068174,0.0,1.0
2006-12-29,40.5,40.5,38.06,38.06,5500,15.8103312686039,15.8103312686039,14.8578076069892,14.8578076069892,14088.8888547412,0.0,1.0
2007-01-03,40.75,40.75,39.0,39.0,247500,15.9079259060644,15.9079259060644,15.2247634438408,15.2247634438408,633999.998463355,0.0,1.0
2007-01-04,40.75,40.75,40.75,40.75,0,15.9079259060644,15.9079259060644,15.9079259060644,15.9079259060644,0,0.0,1.0
2007-01-05,40.75,40.75,40.75,40.75,0,15.9079259060644,15.9079259060644,15.9079259060644,15.9079259060644,0,0.0,1.0
2007-01-08,40.75,40.75,40.75,40.75,0,15.9079259060644,15.9079259060644,15.9079259060644,15.9079259060644,0,0.0,1.0
2007-01-09,39.27,39.27,39.27,39.27,200,15.3301656522981,15.3301656522981,15.3301656522981,15.3301656522981,512.3232310815,0.0,1.0
2007-01-10,40.0,40.0,40.0,40.0,100000,15.6151419936828,15.6151419936828,15.6151419936828,15.6151419936828,256161.61554075,0.0,1.0
2007-01-11,40.0,40.0,40.0,40.0,136300,15.6151419936828,15.6151419936828,15.6151419936828,15.6151419936828,349148.281982043,0.0,1.0
2007-01-12,40.0,40.0,40.0,40.0,0,15.6151419936828,15.6151419936828,15.6151419936828,15.6151419936828,0,0.0,1.0
2007-01-16,40.95,40.95,40.95,40.95,1000,15.9860016160328,15.9860016160328,15.9860016160328,15.9860016160328,2561.6161554075,0.0,1.0
2007-01-17,40.95,40.95,40.95,40.95,0,15.9860016160328,15.9860016160328,15.9860016160328,15.9860016160328,0,0.0,1.0
2007-01-18,40.95,40.95,40.95,40.95,0,15.9860016160328,15.9860016160328,15.9860016160328,15.9860016160328,0,0.0,1.0
2007-01-19,40.95,40.95,40.95,40.95,250000,15.9860016160328,15.9860016160328,15.9860016160328,15.9860016160328,640404.038851875,0.0,1.0
2007-01-22,40.95,40.95,40.95,40.95,0,15.9860016160328,15.9860016160328,15.9860016160328,15.9860016160328,0,0.0,1.0
2007-01-23,40.24,40.24,38.06,39.25,144100,15.7088328456449,15.7088328456449,14.8578076069892,15.3223580813013,369128.887994221,0.0,1.0
2007-01-24,39.75,39.75,39.75,39.75,200100,15.5175473562223,15.5175473562223,15.5175473562223,15.5175473562223,512579.392697041,0.0,1.0
2007-01-25,40.12,40.13,39.75,40.06,140100,15.6619874196639,15.6658912051623,15.5175473562223,15.6385647066734,358882.42337259,0.0,1.0
2007-01-26,40.12,40.12,40.12,40.12,0,15.6619874196639,15.6619874196639,15.6619874196639,15.6619874196639,0,0.0,1.0
2007-01-29,40.12,40.12,40.12,40.12,0,15.6619874196639,15.6619874196639,15.6619874196639,15.6619874196639,0,0.0,1.0
2007-01-30,40.12,40.12,40.12,40.12,0,15.6619874196639,15.6619874196639,15.6619874196639,15.6619874196639,0,0.0,1.0
2007-01-31,40.45,40.45,40.45,40.45,525000,15.7908123411118,15.7908123411118,15.7908123411118,15.7908123411118,1344848.48158893,0.0,1.0
2007-02-01,40.2,40.25,40.2,40.25,300000,15.6932177036512,15.7127366311433,15.6932177036512,15.7127366311433,768484.846622252,0.0,1.0
2007-02-02,39.75,40.75,39.75,40.75,76100,15.5175473562223,15.9079259060644,15.5175473562223,15.9079259060644,194938.989426511,0.0,1.0
2007-02-05,40.0,40.08,38.16,38.16,75500,15.6151419936828,15.6463722776702,14.8968454619734,14.8968454619734,193402.019733267,0.0,1.0
2007-02-06,40.25,40.9,40.25,40.9,333500,15.7127366311433,15.9664826885407,15.7127366311433,15.9664826885407,854298.987828403,0.0,1.0
2007-02-07,40.49,40.49,40.48,40.48,200,15.8064274831054,15.8064274831054,15.802523697607,15.802523697607,512.323231081501,0.0,1.0
2007-02-08,40.49,40.49,40.49,40.49,0,15.8064274831054,15.8064274831054,15.8064274831054,15.8064274831054,0,0.0,1.0
2007-02-09,40.49,40.49,40.49,40.49,0,15.8064274831054,15.8064274831054,15.8064274831054,15.8064274831054,0,0.0,1.0
2007-02-12,40.49,40.49,40.49,40.49,0,15.8064274831054,15.8064274831054,15.8064274831054,15.8064274831054,0,0.0,1.0
2007-02-13,40.25,40.25,40.25,40.25,100,15.7127366311433,15.7127366311433,15.7127366311433,15.7127366311433,256.161615540751,0.0,1.0
2007-02-14,40.75,40.82,40.49,40.82,50600,15.9157334770612,15.9430733873286,15.8141852389254,15.9430733873286,129554.192583824,0.02,1.0
2007-02-15,40.75,41.0,40.52,40.9,2100,15.9157334770612,16.0133760137303,15.8259023433257,15.9743189990627,5376.75502818241,0.0,1.0
2007-02-16,39.81,40.16,39.81,40.16,400,15.5485975391855,15.6852970905222,15.5485975391855,15.6852970905222,1024.14381489188,0.0,1.0
2007-02-20,40.5,40.5,40.49,40.49,150300,15.8180909403921,15.8180909403921,15.8141852389254,15.8141852389254,384822.038445627,0.0,1.0
2007-02-21,40.5,40.5,40.5,40.5,0,15.8180909403921,15.8180909403921,15.8180909403921,15.8180909403921,0,0.0,1.0
2007-02-22,40.5,40.5,40.5,40.5,0,15.8180909403921,15.8180909403921,15.8180909403921,15.8180909403921,0,0.0,1.0
2007-02-23,40.5,40.5,40.5,40.5,0,15.8180909403921,15.8180909403921,15.8180909403921,15.8180909403921,0,0.0,1.0
2007-02-26,41.81,41.81,41.7,41.7,575000,16.3297378325382,16.3297378325382,16.2867751164038,16.2867751164038,1472206.73390708,0.0,1.0
2007-02-27,42.44,42.44,41.0,41.0,200,16.5757970249443,16.5757970249443,16.0133760137303,16.0133760137303,512.071907445942,0.0,1.0
2007-02-28,42.1,42.25,42.1,42.19,155000,16.4430031750743,16.5015886970758,16.4430031750743,16.4781544882752,396855.728270606,0.0,1.0
2007-03-01,42.27,42.27,42.27,42.27,100000,16.5094001000093,16.5094001000093,16.5094001000093,16.5094001000093,256035.953722971,0.0,1.0
2007-03-02,40.02,42.55,40.02,42.55,50100,15.6306172699875,16.6187597410787,15.6306172699875,16.6187597410787,128274.012815209,0.0,1.0
2007-03-05,42.0,42.0,41.98,41.98,200,16.4039461604067,16.4039461604067,16.3961347574731,16.3961347574731,512.071907445942,0.0,1.0
2007-03-06,43.0,43.0,43.0,43.0,100,16.794516307083,16.794516307083,16.794516307083,16.794516307083,256.035953722972,0.0,1.0
2007-03-07,43.0,43.0,43.0,43.0,0,16.794516307083,16.794516307083,16.794516307083,16.794516307083,0,0.0,1.0
2007-03-08,41.11,41.11,41.11,41.11,100,16.0563387298647,16.0563387298647,16.0563387298647,16.0563387298647,256.035953722972,0.0,1.0
2007-03-09,41.11,41.11,41.11,41.11,0,16.0563387298647,16.0563387298647,16.0563387298647,16.0563387298647,0,0.0,1.0
2007-03-12,41.11,41.11,41.11,41.11,0,16.0563387298647,16.0563387298647,16.0563387298647,16.0563387298647,0,0.0,1.0
2007-03-13,39.05,39.2,39.05,39.2,600,15.2517642277114,15.3103497497129,15.2517642277114,15.3103497497129,1536.21572233783,0.0,1.0
2007-03-14,43.0,43.0,40.95,40.95,300,16.794516307083,16.794516307083,15.9938475063965,15.9938475063965,768.107861168916,0.0,1.0
2007-03-15,41.1,43.45,41.1,43.45,600,16.052433028398,16.9702728730874,16.052433028398,16.9702728730874,1536.21572233783,0.0,1.0
2007-03-16,42.0,43.45,40.0,40.0,600,16.4039461604067,16.9702728730874,15.622805867054,15.622805867054,1536.21572233783,0.0,1.0
2007-03-19,42.0,42.0,42.0,42.0,0,16.4039461604067,16.4039461604067,16.4039461604067,16.4039461604067,0,0.0,1.0
2007-03-20,42.0,42.0,42.0,42.0,0,16.4039461604067,16.4039461604067,16.4039461604067,16.4039461604067,0,0.0,1.0
2007-03-21,42.0,42.0,42.0,42.0,100,16.4039461604067,16.4039461604067,16.4039461604067,16.4039461604067,256.035953722971,0.0,1.0
2007-03-22,41.5,41.5,39.75,40.75,1100,16.2086610870685,16.2086610870685,15.5251633303849,15.9157334770612,2816.39549095269,0.0,1.0
2007-03-23,41.5,41.5,41.5,41.5,0,16.2086610870685,16.2086610870685,16.2086610870685,16.2086610870685,0,0.0,1.0
2007-03-26,41.5,41.5,41.5,41.5,0,16.2086610870685,16.2086610870685,16.2086610870685,16.2086610870685,0,0.0,1.0
2007-03-27,41.5,41.5,41.5,41.5,0,16.9898013804212,16.9898013804212,16.9898013804212,16.9898013804212,0,2.0,1.0
2007-03-28,41.5,41.5,41.5,41.5,0,17.1566698874732,17.1566698874732,17.1566698874732,17.1566698874732,0,0.4076,1.0
2007-03-29,41.5,41.5,41.5,41.5,0,17.1566698874732,17.1566698874732,17.1566698874732,17.1566698874732,0,0.0,1.0
2007-03-30,41.5,42.75,41.5,42.75,50100,17.1566698874732,17.6734370527586,17.1566698874732,17.6734370527586,121186.105091296,0.0,1.0
2007-04-02,41.87,41.87,41.87,41.87,25000,17.3096329683977,17.3096329683977,17.3096329683977,17.3096329683977,60472.1083289898,0.0,1.0
2007-04-03,41.87,41.87,41.87,41.87,0,17.3096329683977,17.3096329683977,17.3096329683977,17.3096329683977,0,0.0,1.0
2007-04-04,42.0,42.0,41.95,41.95,150000,17.3633767535874,17.3633767535874,17.342706066976,17.342706066976,362832.649973939,0.0,1.0
2007-04-05,42.0,42.0,42.0,42.0,0,17.3633767535874,17.3633767535874,17.3633767535874,17.3633767535874,0,0.0,1.0
2007-04-09,42.0,42.0,42.0,42.0,0,17.3633767535874,17.3633767535874,17.3633767535874,17.3633767535874,0,0.0,1.0
2007-04-10,42.0,42.0,42.0,42.0,0,17.3633767535874,17.3633767535874,17.3633767535874,17.3633767535874,0,0.0,1.0
2007-04-11,42.0,42.0,42.0,42.0,0,17.3633767535874,17.3633767535874,17.3633767535874,17.3633767535874,0,0.0,1.0
2007-04-12,42.0,42.0,42.0,42.0,50000,17.3633767535874,17.3633767535874,17.3633767535874,17.3633767535874,120944.21665798,0.0,1.0
2007-04-13,42.0,42.0,42.0,42.0,0,17.3633767535874,17.3633767535874,17.3633767535874,17.3633767535874,0,0.0,1.0
2007-04-16,42.15,42.15,42.15,42.15,100000,17.4253888134216,17.4253888134216,17.4253888134216,17.4253888134216,241888.43331596,0.0,1.0
2007-04-17,42.15,42.15,42.15,42.15,0,17.4253888134216,17.4253888134216,17.4253888134216,17.4253888134216,0,0.0,1.0
2007-04-18,42.5,42.74,42.44,42.44,114700,17.5700836197015,17.6693029154363,17.5452787957678,17.5452787957678,277446.033013406,0.0,1.0
2007-04-19,42.5,42.5,42.5,42.5,0,17.5700836197015,17.5700836197015,17.5700836197015,17.5700836197015,0,0.0,1.0
2007-04-20,42.5,42.5,42.5,42.5,0,17.5700836197015,17.5700836197015,17.5700836197015,17.5700836197015,0,0.0,1.0
2007-04-23,41.51,41.51,41.5,41.5,300,17.1608040247955,17.1608040247955,17.1566698874732,17.1566698874732,725.665299947879,0.0,1.0
2007-04-24,42.4,42.55,42.4,42.5,127200,17.5287422464787,17.5907543063129,17.5287422464787,17.5700836197015,307682.0871779,0.0,1.0
2007-04-25,41.02,42.25,41.02,42.25,700200,17.0119750811933,17.5220854992788,17.0119750811933,17.5220854992788,1688352.10861273,0.13,1.0
2007-04-26,42.0,42.0,42.0,42.0,100,17.4184045199932,17.4184045199932,17.4184045199932,17.4184045199932,241.124265725897,0.0,1.0
2007-04-27,42.0,42.0,41.99,41.99,200,17.4184045199932,17.4184045199932,17.4142572808218,17.4142572808218,482.248531451793,0.0,1.0
2007-04-30,42.8,42.81,42.5,42.8,628300,17.7501836537073,17.7543308928788,17.6257664785645,17.7501836537073,1514983.76155581,0.0,1.0
2007-05-01,42.8,42.8,42.8,42.8,0,17.7501836537073,17.7501836537073,17.7501836537073,17.7501836537073,0,0.0,1.0
2007-05-02,42.8,42.8,42.8,42.8,100000,17.7501836537073,17.7501836537073,17.7501836537073,17.7501836537073,241124.265725897,0.0,1.0
2007-05-03,42.8,42.8,42.8,42.8,0,17.7501836537073,17.7501836537073,17.7501836537073,17.7501836537073,0,0.0,1.0
2007-05-04,42.8,42.8,42.8,42.8,0,17.7501836537073,17.7501836537073,17.7501836537073,17.7501836537073,0,0.0,1.0
2007-05-07,42.2,42.2,42.0,42.0,700,17.5013493034217,17.5013493034217,17.4184045199932,17.4184045199932,1687.86986008128,0.0,1.0
2007-05-08,41.07,41.07,41.06,41.06,200,17.0327112770505,17.0327112770505,17.028564037879,17.028564037879,482.248531451793,0.0,1.0
2007-05-09,42.4,42.4,42.4,42.4,100,17.5842940868503,17.5842940868503,17.5842940868503,17.5842940868503,241.124265725896,0.0,1.0
2007-05-10,42.4,42.4,42.4,42.4,0,17.5842940868503,17.5842940868503,17.5842940868503,17.5842940868503,0,0.0,1.0
2007-05-11,42.4,42.4,42.4,42.4,0,17.5842940868503,17.5842940868503,17.5842940868503,17.5842940868503,0,0.0,1.0
2007-05-14,41.5,41.5,41.05,41.5,600,17.2110425614218,17.2110425614218,17.0244167987076,17.2110425614218,1446.74559435538,0.0,1.0
2007-05-15,41.06,41.06,41.06,41.06,200,17.028564037879,17.028564037879,17.028564037879,17.028564037879,482.248531451795,0.0,1.0
2007-05-16,42.0,42.0,41.05,41.06,1000,17.426698998336,17.426698998336,17.0325236638499,17.0366728778971,2410.0949929766,0.02,1.0
2007-05-17,42.0,42.0,42.0,42.0,0,17.426698998336,17.426698998336,17.426698998336,17.426698998336,0,0.0,1.0
2007-05-18,42.0,42.0,42.0,42.0,0,17.426698998336,17.426698998336,17.426698998336,17.426698998336,0,0.0,1.0
2007-05-21,42.5,42.5,42.38,42.38,279700,17.6341597006972,17.6341597006972,17.5843691321305,17.5843691321305,674103.569535554,0.0,1.0
2007-05-22,42.5,42.5,42.5,42.5,0,17.6341597006972,17.6341597006972,17.6341597006972,17.6341597006972,0,0.0,1.0
2007-05-23,42.5,42.5,42.5,42.5,0,17.6341597006972,17.6341597006972,17.6341597006972,17.6341597006972,0,0.0,1.0
2007-05-24,42.7,42.7,42.7,42.7,100000,17.7171439816416,17.7171439816416,17.7171439816416,17.7171439816416,241009.49929766,0.0,1.0
2007-05-25,43.0,43.0,43.0,43.0,100000,17.8416204030583,17.8416204030583,17.8416204030583,17.8416204030583,241009.49929766,0.0,1.0
2007-05-29,43.0,43.0,43.0,43.0,0,17.8416204030583,17.8416204030583,17.8416204030583,17.8416204030583,0,0.0,1.0
2007-05-30,43.2,43.2,43.2,43.2,526900,17.9246046840028,17.9246046840028,17.9246046840028,17.9246046840028,1269879.05179937,0.0,1.0
2007-05-31,43.2,43.2,43.2,43.2,0,17.9246046840028,17.9246046840028,17.9246046840028,17.9246046840028,0,0.0,1.0
2007-06-01,43.2,43.2,43.2,43.2,0,17.9246046840028,17.9246046840028,17.9246046840028,17.9246046840028,0,0.0,1.0
2007-06-04,43.0,43.0,41.07,41.07,5000,17.8416204030583,17.8416204030583,17.0408220919443,17.0408220919443,12050.474964883,0.0,1.0
2007-06-05,43.0,43.0,42.9,43.0,191100,17.8416204030583,17.8416204030583,17.8001282625861,17.8416204030583,460569.153157829,0.0,1.0
2007-06-06,42.7,42.73,42.65,42.73,275000,17.7171439816416,17.7295916237833,17.6963979114055,17.7295916237833,662776.123068566,0.0,1.0
2007-06-07,42.15,42.15,42.15,42.15,125000,17.4889372090444,17.4889372090444,17.4889372090444,17.4889372090444,301261.874122075,0.0,1.0
2007-06-08,42.15,42.15,42.15,42.15,0,17.4889372090444,17.4889372090444,17.4889372090444,17.4889372090444,0,0.0,1.0
2007-06-11,41.7,42.35,41.7,42.0,400,17.3022225769193,17.5719214899888,17.3022225769193,17.426698998336,964.037997190643,0.0,1.0
2007-06-12,41.85,41.85,41.85,41.85,400000,17.3644607876277,17.3644607876277,17.3644607876277,17.3644607876277,964037.997190639,0.0,1.0
2007-06-13,41.28,41.28,41.28,41.28,500,17.127955586936,17.127955586936,17.127955586936,17.127955586936,1205.0474964883,0.0,1.0
2007-06-14,41.28,41.28,41.28,41.28,0,17.127955586936,17.127955586936,17.127955586936,17.127955586936,0,0.0,1.0
2007-06-15,41.28,41.28,41.28,41.28,0,17.127955586936,17.127955586936,17.127955586936,17.127955586936,0,0.0,1.0
2007-06-18,41.28,41.28,41.28,41.28,0,17.127955586936,17.127955586936,17.127955586936,17.127955586936,0,0.0,1.0
2007-06-19,41.28,41.28,41.28,41.28,0,17.127955586936,17.127955586936,17.127955586936,17.127955586936,0,0.0,1.0
2007-06-20,41.28,41.28,41.28,41.28,0,17.127955586936,17.127955586936,17.127955586936,17.127955586936,0,0.0,1.0
2007-06-21,41.28,41.28,41.28,41.28,0,17.127955586936,17.127955586936,17.127955586936,17.127955586936,0,0.0,1.0
2007-06-22,41.28,41.28,41.28,41.28,0,17.127955586936,17.127955586936,17.127955586936,17.127955586936,0,0.0,1.0
2007-06-25,42.0,42.25,42.0,42.25,450300,17.426698998336,17.5304293495166,17.426698998336,17.5304293495166,1085265.77533736,0.0,1.0
2007-06-26,42.0,42.0,42.0,42.0,0,17.4723403528555,17.4723403528555,17.4723403528555,17.4723403528555,0,0.11,1.0
2007-06-27,41.5,41.5,41.5,41.5,200,17.4365012547269,17.4365012547269,17.4365012547269,17.4365012547269,476.012927062987,0.41385,1.0
2007-06-28,42.0,42.0,42.0,42.0,100,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,238.006463531492,0.0,1.0
2007-06-29,41.9,42.0,40.0,41.12,1800,17.6045639174231,17.6465795830972,16.8062662696163,17.2768417251656,4284.11634356688,0.0,1.0
2007-07-02,41.9,41.9,41.9,41.9,0,17.6045639174231,17.6045639174231,17.6045639174231,17.6045639174231,0,0.0,1.0
2007-07-03,41.9,41.9,41.9,41.9,0,17.6045639174231,17.6045639174231,17.6045639174231,17.6045639174231,0,0.0,1.0
2007-07-05,41.9,41.9,41.9,41.9,0,17.6045639174231,17.6045639174231,17.6045639174231,17.6045639174231,0,0.0,1.0
2007-07-06,41.0,41.5,41.0,41.5,500,17.2264229263567,17.4365012547269,17.2264229263567,17.4365012547269,1190.03231765747,0.0,1.0
2007-07-09,41.0,41.0,41.0,41.0,0,17.2264229263567,17.2264229263567,17.2264229263567,17.2264229263567,0,0.0,1.0
2007-07-10,41.65,41.65,41.62,41.65,375300,17.499524753238,17.499524753238,17.4869200535358,17.499524753238,893238.257633693,0.0,1.0
2007-07-11,42.0,42.0,42.0,42.0,200,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,476.012927062985,0.0,1.0
2007-07-12,42.0,42.0,42.0,42.0,0,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,0,0.0,1.0
2007-07-13,42.0,42.0,42.0,42.0,0,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,0,0.0,1.0
2007-07-16,42.0,42.0,42.0,42.0,0,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,0,0.0,1.0
2007-07-17,42.0,42.0,42.0,42.0,0,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,0,0.0,1.0
2007-07-18,42.0,42.0,42.0,42.0,0,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,0,0.0,1.0
2007-07-19,42.05,42.05,42.0,42.0,100100,17.6675874159342,17.6675874159342,17.6465795830972,17.6465795830972,238244.469995024,0.0,1.0
2007-07-20,40.65,41.0,40.65,41.0,400,17.0793680964976,17.2264229263567,17.0793680964976,17.2264229263567,952.025854125972,0.0,1.0
2007-07-23,42.0,42.0,40.52,40.52,200,17.6465795830972,17.6465795830972,17.0247477311213,17.0247477311213,476.012927062985,0.0,1.0
2007-07-24,42.0,42.0,42.0,42.0,0,17.6465795830972,17.6465795830972,17.6465795830972,17.6465795830972,0,0.0,1.0
2007-07-25,42.24,42.24,42.2,42.2,175000,17.7474171807148,17.7474171807148,17.7306109144452,17.7306109144452,416511.311180114,0.0,1.0
2007-07-26,41.75,41.75,41.75,41.75,100000,17.541540418912,17.541540418912,17.541540418912,17.541540418912,238006.463531494,0.0,1.0
2007-07-27,42.3,42.3,42.3,42.3,100,17.7726265801193,17.7726265801193,17.7726265801193,17.7726265801193,238.006463531493,0.0,1.0
2007-07-30,42.24,42.25,40.5,40.5,25300,17.7474171807148,17.7516187472823,17.0163445979865,17.0163445979865,60215.6352734679,0.0,1.0
2007-07-31,41.87,41.95,41.75,41.88,92900,17.5919592177209,17.6255717502601,17.541540418912,17.5961607842883,221108.004620757,0.0,1.0
2007-08-01,40.51,40.51,40.51,40.51,500,17.0205461645539,17.0205461645539,17.0205461645539,17.0205461645539,1190.03231765747,0.0,1.0
2007-08-02,40.51,40.51,40.51,40.51,0,17.0205461645539,17.0205461645539,17.0205461645539,17.0205461645539,0,0.0,1.0
2007-08-03,40.51,40.51,40.51,40.51,100,17.0205461645539,17.0205461645539,17.0205461645539,17.0205461645539,238.006463531494,0.0,1.0
2007-08-06,40.51,40.51,40.51,40.51,0,17.0205461645539,17.0205461645539,17.0205461645539,17.0205461645539,0,0.0,1.0
2007-08-07,41.0,41.23,41.0,41.19,127000,17.2264229263567,17.323058957407,17.2264229263567,17.3062526911374,302268.208684997,0.0,1.0
2007-08-08,41.37,41.8,41.37,41.37,1500,17.3818808893507,17.5625482517491,17.3818808893507,17.3818808893507,3570.09695297239,0.0,1.0
2007-08-09,41.37,41.37,41.37,41.37,0,17.3818808893507,17.3818808893507,17.3818808893507,17.3818808893507,0,0.0,1.0
2007-08-10,41.37,41.37,41.37,41.37,0,17.3818808893507,17.3818808893507,17.3818808893507,17.3818808893507,0,0.0,1.0
2007-08-13,41.37,41.37,41.37,41.37,0,17.3818808893507,17.3818808893507,17.3818808893507,17.3818808893507,0,0.0,1.0
2007-08-14,41.37,41.37,41.37,41.37,0,17.3818808893507,17.3818808893507,17.3818808893507,17.3818808893507,0,0.0,1.0
2007-08-15,41.37,41.37,41.37,41.37,0,17.3902840224855,17.3902840224855,17.3902840224855,17.3902840224855,0,0.02,1.0
2007-08-16,39.6,42.75,39.5,42.75,101500,16.646247215142,17.9703805163465,16.604211237326,17.9703805163465,241459.828635959,0.0,1.0
2007-08-17,39.6,39.6,39.6,39.6,0,16.646247215142,16.646247215142,16.646247215142,16.646247215142,0,0.0,1.0
2007-08-20,39.6,39.6,39.6,39.6,0,16.646247215142,16.646247215142,16.646247215142,16.646247215142,0,0.0,1.0
2007-08-21,39.6,39.6,39.6,39.6,0,16.646247215142,16.646247215142,16.646247215142,16.646247215142,0,0.0,1.0
2007-08-22,41.25,41.49,40.75,40.75,1300,17.3398408491063,17.4407271958647,17.1296609600262,17.1296609600262,3092.58893819454,0.0,1.0
2007-08-23,41.75,41.75,41.25,41.25,2000,17.5500207381864,17.5500207381864,17.3398408491063,17.3398408491063,4757.8291356839,0.0,1.0
2007-08-24,41.5,41.5,40.01,41.12,1500,17.4449307936463,17.4449307936463,16.8185947241877,17.2851940779455,3568.37185176294,0.0,1.0
2007-08-27,41.5,41.5,41.49,41.49,50600,17.4449307936463,17.4449307936463,17.4407271958647,17.4407271958647,120373.077132803,0.0,1.0
2007-08-28,41.49,41.49,41.49,41.49,200,17.4911703692439,17.4911703692439,17.4911703692439,17.4911703692439,474.410792692925,0.12,1.0
2007-08-29,41.49,41.49,41.49,41.49,0,17.4911703692439,17.4911703692439,17.4911703692439,17.4911703692439,0,0.0,1.0
2007-08-30,41.49,41.49,41.49,41.49,0,17.4911703692439,17.4911703692439,17.4911703692439,17.4911703692439,0,0.0,1.0
2007-08-31,41.25,41.25,41.25,41.25,100,17.3899922326178,17.3899922326178,17.3899922326178,17.3899922326178,237.205396346462,0.0,1.0
2007-09-04,41.5,41.5,41.0,41.5,125000,17.4953861249367,17.4953861249367,17.2845983402989,17.4953861249367,296506.745433077,0.0,1.0
2007-09-05,41.5,41.5,41.5,41.5,0,17.4953861249367,17.4953861249367,17.4953861249367,17.4953861249367,0,0.0,1.0
2007-09-06,41.5,41.5,41.5,41.5,0,17.4953861249367,17.4953861249367,17.4953861249367,17.4953861249367,0,0.0,1.0
2007-09-07,41.5,41.63,41.5,41.5,353800,17.4953861249367,17.5501909489425,17.4953861249367,17.4953861249367,839232.692273782,0.0,1.0
2007-09-10,41.3,41.3,41.3,41.3,200,17.4110710110816,17.4110710110816,17.4110710110816,17.4110710110816,474.410792692923,0.0,1.0
2007-09-11,41.3,41.3,41.3,41.3,0,17.4110710110816,17.4110710110816,17.4110710110816,17.4110710110816,0,0.0,1.0
2007-09-12,41.29,41.41,41.27,41.29,900,17.4068552553888,17.4574443237019,17.3984237440033,17.4068552553888,2134.84856711816,0.0,1.0
2007-09-13,41.29,41.29,41.29,41.29,0,17.4068552553888,17.4068552553888,17.4068552553888,17.4068552553888,0,0.0,1.0
2007-09-14,41.29,41.29,41.29,41.29,0,17.4068552553888,17.4068552553888,17.4068552553888,17.4068552553888,0,0.0,1.0
2007-09-17,41.29,41.29,41.29,41.29,0,17.4068552553888,17.4068552553888,17.4068552553888,17.4068552553888,0,0.0,1.0
2007-09-18,41.29,41.29,41.29,41.29,0,17.4068552553888,17.4068552553888,17.4068552553888,17.4068552553888,0,0.0,1.0
2007-09-19,41.29,41.29,41.29,41.29,100000,17.4068552553888,17.4068552553888,17.4068552553888,17.4068552553888,237205.396346462,0.0,1.0
2007-09-20,41.29,41.29,41.29,41.29,0,17.4068552553888,17.4068552553888,17.4068552553888,17.4068552553888,0,0.0,1.0
2007-09-21,41.65,41.65,41.3,41.3,69600,17.558622460328,17.558622460328,17.4110710110816,17.4110710110816,165094.955857138,0.0,1.0
2007-09-24,41.65,41.65,41.65,41.65,0,17.558622460328,17.558622460328,17.558622460328,17.558622460328,0,0.0,1.0
2007-09-25,41.95,41.95,41.95,41.95,200,17.7356841994238,17.7356841994238,17.7356841994238,17.7356841994238,473.057588625342,0.12,1.0
2007-09-26,42.45,42.45,42.45,42.45,100,17.9470749526946,17.9470749526946,17.9470749526946,17.9470749526946,236.528794312672,0.0,1.0
2007-09-27,41.8,42.3,41.8,42.3,500,17.8472350999248,18.0607187733689,17.8472350999248,18.0607187733689,1171.04973868406,0.41385,1.0
2007-09-28,41.65,42.1,41.65,42.1,300,17.7831899978916,17.9753253039912,17.7831899978916,17.9753253039912,702.629843210438,0.0,1.0
2007-10-01,41.75,42.0,41.75,42.0,200,17.8258867325804,17.9326285693024,17.8258867325804,17.9326285693024,468.419895473626,0.0,1.0
2007-10-02,41.5,42.0,41.5,42.0,500,17.7191448958584,17.9326285693024,17.7191448958584,17.9326285693024,1171.04973868406,0.0,1.0
2007-10-03,41.9,41.9,41.9,41.9,100,17.8899318346136,17.8899318346136,17.8899318346136,17.8899318346136,234.209947736813,0.0,1.0
2007-10-04,42.25,42.3,41.8,42.0,102000,18.0393704060245,18.0607187733689,17.8472350999248,17.9326285693024,238894.146691549,0.0,1.0
2007-10-05,41.72,42.15,41.72,42.15,1100,17.8130777121737,17.9966736713356,17.8130777121737,17.9966736713356,2576.30942510495,0.0,1.0
2007-10-08,41.5,41.5,41.5,41.5,100,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,234.209947736812,0.0,1.0
2007-10-09,41.75,41.75,41.75,41.75,100,17.8258867325804,17.8258867325804,17.8258867325804,17.8258867325804,234.209947736813,0.0,1.0
2007-10-10,42.0,42.0,42.0,42.0,100,17.9326285693024,17.9326285693024,17.9326285693024,17.9326285693024,234.209947736813,0.0,1.0
2007-10-11,42.0,42.0,42.0,42.0,0,17.9326285693024,17.9326285693024,17.9326285693024,17.9326285693024,0,0.0,1.0
2007-10-12,42.0,42.0,42.0,42.0,0,17.9326285693024,17.9326285693024,17.9326285693024,17.9326285693024,0,0.0,1.0
2007-10-15,42.0,42.0,42.0,42.0,0,17.9326285693024,17.9326285693024,17.9326285693024,17.9326285693024,0,0.0,1.0
2007-10-16,41.5,41.5,41.5,41.5,100,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,234.209947736812,0.0,1.0
2007-10-17,41.5,41.5,41.5,41.5,0,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,0,0.0,1.0
2007-10-18,41.5,41.5,41.5,41.5,0,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,0,0.0,1.0
2007-10-19,41.5,41.5,41.5,41.5,25000,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,58552.4869342031,0.0,1.0
2007-10-22,41.5,41.5,41.5,41.5,0,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,0,0.0,1.0
2007-10-23,41.5,41.5,41.5,41.5,0,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,0,0.0,1.0
2007-10-24,41.5,41.5,41.5,41.5,0,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,0,0.0,1.0
2007-10-25,42.0,42.0,41.8,41.8,200,17.9326285693024,17.9326285693024,17.8472350999248,17.8472350999248,468.419895473627,0.0,1.0
2007-10-26,42.0,42.0,42.0,42.0,0,17.9326285693024,17.9326285693024,17.9326285693024,17.9326285693024,0,0.0,1.0
2007-10-29,41.88,41.88,41.88,41.88,25000,17.8813924876758,17.8813924876758,17.8813924876758,17.8813924876758,58552.4869342034,0.0,1.0
2007-10-30,41.88,41.88,41.88,41.88,0,17.8813924876758,17.8813924876758,17.8813924876758,17.8813924876758,0,0.0,1.0
2007-10-31,41.88,41.88,41.88,41.88,0,17.8813924876758,17.8813924876758,17.8813924876758,17.8813924876758,0,0.0,1.0
2007-11-01,41.88,41.88,41.88,41.88,0,17.8813924876758,17.8813924876758,17.8813924876758,17.8813924876758,0,0.0,1.0
2007-11-02,41.88,41.88,41.88,41.88,0,17.8813924876758,17.8813924876758,17.8813924876758,17.8813924876758,0,0.0,1.0
2007-11-05,41.85,41.85,41.85,41.85,100,17.8685834672692,17.8685834672692,17.8685834672692,17.8685834672692,234.209947736813,0.0,1.0
2007-11-06,41.5,41.5,41.5,41.5,100100,17.7191448958584,17.7191448958584,17.7191448958584,17.7191448958584,234444.157684549,0.0,1.0
2007-11-07,41.2,41.25,41.2,41.25,50200,17.5910546917919,17.6124030591363,17.5910546917919,17.6124030591363,117573.39376388,0.0,1.0
2007-11-08,41.0,41.0,41.0,41.0,350000,17.5056612224143,17.5056612224143,17.5056612224143,17.5056612224143,819734.817078844,0.0,1.0
2007-11-09,40.8,40.8,40.06,40.45,300,17.4202677530366,17.4202677530366,17.1043119163394,17.2708291816258,702.629843210441,0.0,1.0
2007-11-12,40.8,40.8,40.8,40.8,0,17.4202677530366,17.4202677530366,17.4202677530366,17.4202677530366,0,0.0,1.0
2007-11-13,40.8,40.8,40.8,40.8,0,17.4202677530366,17.4202677530366,17.4202677530366,17.4202677530366,0,0.0,1.0
2007-11-14,40.8,40.8,40.8,40.8,0,17.4288070999744,17.4288070999744,17.4288070999744,17.4288070999744,0,0.02,1.0
2007-11-15,40.9,40.9,40.9,40.9,25000,17.4715247644351,17.4715247644351,17.4715247644351,17.4715247644351,58523.7987975379,0.0,1.0
2007-11-16,40.9,40.9,40.9,40.9,0,17.4715247644351,17.4715247644351,17.4715247644351,17.4715247644351,0,0.0,1.0
2007-11-19,40.5,40.5,40.5,40.5,50000,17.3006541065922,17.3006541065922,17.3006541065922,17.3006541065922,117047.597595076,0.0,1.0
2007-11-20,40.4,40.4,40.4,40.4,100,17.2579364421315,17.2579364421315,17.2579364421315,17.2579364421315,234.095195190151,0.0,1.0
2007-11-21,40.4,40.4,40.4,40.4,0,17.2579364421315,17.2579364421315,17.2579364421315,17.2579364421315,0,0.0,1.0
2007-11-23,40.4,40.4,40.4,40.4,0,17.2579364421315,17.2579364421315,17.2579364421315,17.2579364421315,0,0.0,1.0
2007-11-26,40.4,40.4,40.4,40.4,0,17.2579364421315,17.2579364421315,17.2579364421315,17.2579364421315,0,0.0,1.0
2007-11-27,40.4,40.4,40.4,40.4,0,17.3091976394844,17.3091976394844,17.3091976394844,17.3091976394844,0,0.12,1.0
2007-11-28,40.4,40.4,40.4,40.4,0,17.3091976394844,17.3091976394844,17.3091976394844,17.3091976394844,0,0.0,1.0
2007-11-29,40.74,40.75,40.74,40.75,200,17.4548691047672,17.4591535596284,17.4548691047672,17.4591535596284,466.803844308099,0.0,1.0
2007-11-30,41.15,41.15,40.47,40.47,400,17.6305317540788,17.6305317540788,17.3391888235132,17.3391888235132,933.607688616199,0.0,1.0
2007-12-03,40.75,40.75,40.75,40.75,200,17.4591535596284,17.4591535596284,17.4591535596284,17.4591535596284,466.803844308101,0.0,1.0
2007-12-04,40.75,40.75,40.75,40.75,0,17.4591535596284,17.4591535596284,17.4591535596284,17.4591535596284,0,0.0,1.0
2007-12-05,40.75,40.75,40.75,40.75,0,17.4591535596284,17.4591535596284,17.4591535596284,17.4591535596284,0,0.0,1.0
2007-12-06,40.25,40.25,40.25,40.25,100,17.2449308165655,17.2449308165655,17.2449308165655,17.2449308165655,233.40192215405,0.0,1.0
2007-12-07,38.9,40.0,38.9,40.0,2700,16.6665294102956,17.137819445034,16.6665294102956,17.137819445034,6301.85189815935,0.0,1.0
2007-12-10,39.19,39.2,39.19,39.19,1300,16.7907786012721,16.7950630561334,16.7907786012721,16.7907786012721,3034.22498800265,0.0,1.0
2007-12-11,40.0,40.0,39.69,39.69,800,17.137819445034,17.137819445034,17.005001344335,17.005001344335,1867.2153772324,0.0,1.0
2007-12-12,40.1,40.4,40.1,40.4,200,17.1806639936466,17.3091976394844,17.1806639936466,17.3091976394844,466.803844308101,0.0,1.0
2007-12-13,40.1,40.1,40.1,40.1,0,17.1806639936466,17.1806639936466,17.1806639936466,17.1806639936466,0,0.0,1.0
2007-12-14,39.43,40.5,39.43,40.5,2501100,16.8936055179423,17.352042188097,16.8936055179423,17.352042188097,5837615.47499495,0.0,1.0
2007-12-17,38.6,39.2,38.31,39.2,10500,16.5379957644579,16.7950630561334,16.4137465734814,16.7950630561334,24507.2018261752,0.0,1.0
2007-12-18,39.2,39.2,39.0,39.09,1100,16.7950630561334,16.7950630561334,16.7093739589082,16.7479340526595,2567.42114369454,0.0,1.0
2007-12-19,39.25,39.25,39.25,39.25,100,16.8164853304397,16.8164853304397,16.8164853304397,16.8164853304397,233.401922154049,0.0,1.0
2007-12-20,39.15,39.75,39.15,39.75,150200,16.7736407818271,17.0307080735026,16.7736407818271,17.0307080735026,350569.687075382,0.0,1.0
2007-12-21,39.3,39.3,39.3,39.3,400,16.837907604746,16.837907604746,16.837907604746,16.837907604746,933.607688616197,0.0,1.0
2007-12-24,39.0,39.0,39.0,39.0,100,16.7093739589082,16.7093739589082,16.7093739589082,16.7093739589082,233.40192215405,0.0,1.0
2007-12-26,39.0,39.0,39.0,39.0,0,16.7693563269658,16.7693563269658,16.7693563269658,16.7693563269658,0,0.14,1.0
2007-12-27,39.0,39.0,39.0,39.0,0,16.9473049966047,16.9473049966047,16.9473049966047,16.9473049966047,0,0.41385,1.0
2007-12-28,39.0,39.0,39.0,39.0,0,16.9473049966047,16.9473049966047,16.9473049966047,16.9473049966047,0,0.0,1.0
2007-12-31,40.0,40.0,38.0,38.0,2300,17.3818512785689,17.3818512785689,16.5127587146404,16.5127587146404,5292.87695111235,0.0,1.0
2008-01-02,39.0,39.25,39.0,39.25,300,16.9473049966047,17.0559415670957,16.9473049966047,17.0559415670957,690.375254492914,0.0,1.0
2008-01-03,38.75,38.75,38.75,38.75,50000,16.8386684261136,16.8386684261136,16.8386684261136,16.8386684261136,115062.542415486,0.0,1.0
2008-01-04,39.45,39.45,39.45,39.45,100,17.1428508234886,17.1428508234886,17.1428508234886,17.1428508234886,230.125084830971,0.0,1.0
2008-01-07,39.55,39.9,39.55,39.9,200,17.186305451685,17.3383966503725,17.186305451685,17.3383966503725,460.250169661943,0.0,1.0
2008-01-08,39.65,40.0,39.65,40.0,200,17.2297600798814,17.3818512785689,17.2297600798814,17.3818512785689,460.250169661944,0.0,1.0
2008-01-09,39.25,39.25,39.25,39.25,100,17.0559415670957,17.0559415670957,17.0559415670957,17.0559415670957,230.125084830972,0.0,1.0
2008-01-10,39.25,39.25,39.25,39.25,0,17.0559415670957,17.0559415670957,17.0559415670957,17.0559415670957,0,0.0,1.0
2008-01-11,39.25,39.25,39.25,39.25,0,17.0559415670957,17.0559415670957,17.0559415670957,17.0559415670957,0,0.0,1.0
2008-01-14,39.4,42.37,39.4,39.8,1600,17.1211235093903,18.4117259668241,17.1211235093903,17.294942022176,3682.00135729556,0.0,1.0
2008-01-15,39.4,39.4,39.4,39.4,0,17.1211235093903,17.1211235093903,17.1211235093903,17.1211235093903,0,0.0,1.0
2008-01-16,39.0,39.0,39.0,39.0,100,16.9473049966047,16.9473049966047,16.9473049966047,16.9473049966047,230.125084830971,0.0,1.0
2008-01-17,38.0,38.0,38.0,38.0,400,16.5127587146404,16.5127587146404,16.5127587146404,16.5127587146404,920.50033932389,0.0,1.0
2008-01-18,40.7,40.7,37.75,37.75,1100,17.6860336759438,17.6860336759438,16.4041221441494,16.4041221441494,2531.3759331407,0.0,1.0
2008-01-22,37.7,38.0,37.7,38.0,800,16.3823948300512,16.5127587146404,16.3823948300512,16.5127587146404,1841.00067864777,0.0,1.0
2008-01-23,37.0,37.25,35.65,37.25,2300,16.0782124326762,16.1868490031673,15.4915749520245,16.1868490031673,5292.87695111236,0.0,1.0
2008-01-24,37.0,37.0,37.0,37.0,0,16.0782124326762,16.0782124326762,16.0782124326762,16.0782124326762,0,0.0,1.0
2008-01-25,37.35,37.35,37.29,37.29,500,16.2303036313637,16.2303036313637,16.2042308544458,16.2042308544458,1150.62542415486,0.0,1.0
2008-01-28,36.85,36.85,36.85,36.85,600,16.0695215070369,16.0695215070369,16.0695215070369,16.0695215070369,1375.89659967896,0.13,1.0
2008-01-29,36.95,36.95,36.95,36.95,200,16.1131294351429,16.1131294351429,16.1131294351429,16.1131294351429,458.632199892985,0.0,1.0
2008-01-30,36.95,36.95,36.95,36.95,0,16.1131294351429,16.1131294351429,16.1131294351429,16.1131294351429,0,0.0,1.0
2008-01-31,36.79,36.79,36.79,36.79,100,16.0433567501734,16.0433567501734,16.0433567501734,16.0433567501734,229.316099946493,0.0,1.0
2008-02-01,36.5,37.2,36.5,37.2,1100,15.9168937586662,16.2221492554077,15.9168937586662,16.2221492554077,2522.47709941142,0.0,1.0
2008-02-04,36.5,36.5,36.5,36.5,0,15.9168937586662,15.9168937586662,15.9168937586662,15.9168937586662,0,0.0,1.0
2008-02-05,36.65,36.65,36.55,36.55,700,15.9823056508251,15.9823056508251,15.9386977227191,15.9386977227191,1605.21269962545,0.0,1.0
2008-02-06,36.65,36.65,36.65,36.65,0,15.9823056508251,15.9823056508251,15.9823056508251,15.9823056508251,0,0.0,1.0
2008-02-07,36.65,36.65,36.65,36.65,0,15.9823056508251,15.9823056508251,15.9823056508251,15.9823056508251,0,0.0,1.0
2008-02-08,36.65,36.65,36.65,36.65,0,15.9823056508251,15.9823056508251,15.9823056508251,15.9823056508251,0,0.0,1.0
2008-02-11,36.0,36.0,36.0,36.0,100,15.6988541181365,15.6988541181365,15.6988541181365,15.6988541181365,229.316099946493,0.0,1.0
2008-02-12,35.5,35.55,35.5,35.55,200,15.4808144776068,15.5026184416598,15.4808144776068,15.5026184416598,458.632199892986,0.0,1.0
2008-02-13,36.0,36.0,35.9,35.9,200,15.7075757037577,15.7075757037577,15.663943549025,15.663943549025,458.377545700929,0.02,1.0
2008-02-14,36.0,36.0,36.0,36.0,0,15.7075757037577,15.7075757037577,15.7075757037577,15.7075757037577,0,0.0,1.0
2008-02-15,36.0,36.0,36.0,36.0,0,15.7075757037577,15.7075757037577,15.7075757037577,15.7075757037577,0,0.0,1.0
2008-02-19,36.5,36.5,36.4,36.4,200,15.925736477421,15.925736477421,15.8821043226883,15.8821043226883,458.377545700929,0.0,1.0
2008-02-20,35.65,36.0,35.65,36.0,200,15.5548631621934,15.7075757037577,15.5548631621934,15.7075757037577,458.377545700929,0.0,1.0
2008-02-21,35.65,35.65,35.65,35.65,0,15.5548631621934,15.5548631621934,15.5548631621934,15.5548631621934,0,0.0,1.0
2008-02-22,35.0,35.35,35.0,35.35,300000,15.2712541564311,15.4239666979954,15.2712541564311,15.4239666979954,687566.318551394,0.0,1.0
2008-02-25,35.0,35.0,35.0,35.0,0,15.2712541564311,15.2712541564311,15.2712541564311,15.2712541564311,0,0.0,1.0
2008-02-26,35.01,35.01,35.01,35.01,100,15.3323391730568,15.3323391730568,15.3323391730568,15.3323391730568,228.340891789834,0.13,1.0
2008-02-27,35.69,35.69,35.69,35.69,100,15.6301395340302,15.6301395340302,15.6301395340302,15.6301395340302,228.340891789834,0.0,1.0
2008-02-28,33.75,35.15,33.75,35.15,25600,14.7805326218414,15.3936510120807,14.7805326218414,15.3936510120807,58455.2682981975,0.0,1.0
2008-02-29,34.15,34.5,34.0,34.0,3400,14.9557093047669,15.1089889023267,14.8900180486698,14.8900180486698,7763.59032085437,0.0,1.0
2008-03-03,34.0,34.0,34.0,34.0,500,14.8900180486698,14.8900180486698,14.8900180486698,14.8900180486698,1141.70445894917,0.0,1.0
2008-03-04,33.5,33.5,33.5,33.5,100,14.6710471950129,14.6710471950129,14.6710471950129,14.6710471950129,228.340891789835,0.0,1.0
2008-03-05,33.0,33.0,33.0,33.0,100,14.452076341356,14.452076341356,14.452076341356,14.452076341356,228.340891789835,0.0,1.0
2008-03-06,33.0,33.0,33.0,33.0,0,14.452076341356,14.452076341356,14.452076341356,14.452076341356,0,0.0,1.0
2008-03-07,33.0,33.0,33.0,33.0,0,14.452076341356,14.452076341356,14.452076341356,14.452076341356,0,0.0,1.0
2008-03-10,33.0,33.0,33.0,33.0,0,14.452076341356,14.452076341356,14.452076341356,14.452076341356,0,0.0,1.0
2008-03-11,32.9,33.5,32.9,33.5,1700,14.4082821706246,14.6710471950129,14.4082821706246,14.6710471950129,3881.79516042719,0.0,1.0
2008-03-12,32.9,32.9,32.9,32.9,0,14.4082821706246,14.4082821706246,14.4082821706246,14.4082821706246,0,0.0,1.0
2008-03-13,32.9,32.9,32.9,32.9,0,14.4082821706246,14.4082821706246,14.4082821706246,14.4082821706246,0,0.0,1.0
2008-03-14,32.35,33.4,32.35,33.4,500,14.167414231602,14.6272530242815,14.167414231602,14.6272530242815,1141.70445894917,0.0,1.0
2008-03-17,32.35,32.35,32.35,32.35,0,14.167414231602,14.167414231602,14.167414231602,14.167414231602,0,0.0,1.0
2008-03-18,32.75,32.75,32.75,32.75,100,14.3425909145276,14.3425909145276,14.3425909145276,14.3425909145276,228.340891789834,0.0,1.0
2008-03-19,32.5,32.5,32.5,32.5,50000,14.2331054876991,14.2331054876991,14.2331054876991,14.2331054876991,114170.445894917,0.0,1.0
2008-03-20,33.9,33.9,33.25,33.25,1000100,14.8462238779385,14.8462238779385,14.5615617681845,14.5615617681845,2283637.25879013,0.0,1.0
2008-03-24,33.9,33.9,33.9,33.9,0,14.8462238779385,14.8462238779385,14.8462238779385,14.8462238779385,0,0.0,1.0
2008-03-25,33.25,33.5,33.25,33.5,1590800,14.5615617681845,14.6710471950129,14.5615617681845,14.6710471950129,3632446.90659268,0.0,1.0
2008-03-26,33.5,33.5,33.5,33.5,150000,14.7279796169637,14.7279796169637,14.7279796169637,14.7279796169637,341187.327161439,0.13,1.0
2008-03-27,34.75,34.75,33.99,33.99,1300,15.2775310952086,15.2775310952086,14.9434037964357,14.9434037964357,2956.95683539914,0.0,1.0
2008-03-28,34.0,34.0,33.5,33.85,300,15.1311195903746,15.1311195903746,14.9086031258103,15.0643646510053,674.107420741592,0.416975,1.0
2008-03-31,34.25,34.3,33.9,34.3,2600,15.2423778226568,15.2646294691132,15.0866162974618,15.2646294691132,5842.26431309379,0.0,1.0
2008-04-01,34.0,34.0,34.0,34.0,1500,15.1311195903746,15.1311195903746,15.1311195903746,15.1311195903746,3370.53710370796,0.0,1.0
2008-04-02,33.0,33.5,30.32,33.5,600,14.686086661246,14.9086031258103,13.4933984111811,14.9086031258103,1348.21484148318,0.0,1.0
2008-04-03,33.5,33.5,31.75,32.0,2300,14.9086031258103,14.9086031258103,14.1297954998351,14.2410537321173,5168.1568923522,0.0,1.0
2008-04-04,34.25,34.25,33.5,33.5,1200,15.2423778226568,15.2423778226568,14.9086031258103,14.9086031258103,2696.42968296636,0.0,1.0
2008-04-07,34.25,34.25,34.25,34.25,0,15.2423778226568,15.2423778226568,15.2423778226568,15.2423778226568,0,0.0,1.0
2008-04-08,34.25,34.25,34.25,34.25,0,15.2423778226568,15.2423778226568,15.2423778226568,15.2423778226568,0,0.0,1.0
2008-04-09,34.5,34.5,34.5,34.5,200,15.353636054939,15.353636054939,15.353636054939,15.353636054939,449.40494716106,0.0,1.0
2008-04-10,34.5,34.5,34.5,34.5,0,15.353636054939,15.353636054939,15.353636054939,15.353636054939,0,0.0,1.0
2008-04-11,34.5,34.5,34.5,34.5,0,15.353636054939,15.353636054939,15.353636054939,15.353636054939,0,0.0,1.0
2008-04-14,34.12,34.12,34.12,34.12,50000,15.1845235418701,15.1845235418701,15.1845235418701,15.1845235418701,112351.236790265,0.0,1.0
2008-04-15,34.12,34.12,34.12,34.12,0,15.1845235418701,15.1845235418701,15.1845235418701,15.1845235418701,0,0.0,1.0
2008-04-16,34.0,34.0,34.0,34.0,1600,15.1311195903746,15.1311195903746,15.1311195903746,15.1311195903746,3595.23957728849,0.0,1.0
2008-04-17,34.25,34.25,34.25,34.25,2445800,15.2423778226568,15.2423778226568,15.2423778226568,15.2423778226568,5495773.09883261,0.0,1.0
2008-04-18,34.25,34.25,34.25,34.25,0,15.2423778226568,15.2423778226568,15.2423778226568,15.2423778226568,0,0.0,1.0
2008-04-21,34.25,34.25,34.25,34.25,0,15.2423778226568,15.2423778226568,15.2423778226568,15.2423778226568,0,0.0,1.0
2008-04-22,34.25,34.25,34.25,34.25,0,15.2423778226568,15.2423778226568,15.2423778226568,15.2423778226568,0,0.0,1.0
2008-04-23,34.5,34.5,34.5,34.5,100,15.353636054939,15.353636054939,15.353636054939,15.353636054939,224.70247358053,0.0,1.0
2008-04-24,35.0,35.0,34.0,34.0,2100,15.5761525195033,15.5761525195033,15.1311195903746,15.1311195903746,4718.75194519114,0.0,1.0
2008-04-25,35.0,35.0,35.0,35.0,0,15.5761525195033,15.5761525195033,15.5761525195033,15.5761525195033,0,0.0,1.0
2008-04-28,34.5,34.5,34.5,34.5,200,15.353636054939,15.353636054939,15.353636054939,15.353636054939,449.40494716106,0.0,1.0
2008-04-29,35.95,35.95,34.2,34.2,52500,15.9989338021755,15.9989338021755,15.2201261762004,15.2201261762004,117968.798629779,0.0,1.0
2008-04-30,37.25,37.25,35.5,35.53,11300,16.5774766100428,16.5774766100428,15.7986689840676,15.8120199719415,25391.3795145999,0.0,1.0
2008-05-01,37.2,37.5,37.0,37.5,300,16.5552249635864,16.688734842325,16.4662183777606,16.688734842325,674.107420741589,0.0,1.0
2008-05-02,36.25,36.5,36.25,36.5,1500,16.1324436809141,16.2437019131963,16.1324436809141,16.2437019131963,3370.53710370796,0.0,1.0
2008-05-05,36.25,36.25,36.25,36.25,0,16.1324436809141,16.1324436809141,16.1324436809141,16.1324436809141,0,0.0,1.0
2008-05-06,36.25,36.25,36.25,36.25,0,16.1324436809141,16.1324436809141,16.1324436809141,16.1324436809141,0,0.0,1.0
2008-05-07,36.25,36.25,36.25,36.25,0,16.1324436809141,16.1324436809141,16.1324436809141,16.1324436809141,0,0.0,1.0
2008-05-08,36.25,36.25,36.25,36.25,0,16.1324436809141,16.1324436809141,16.1324436809141,16.1324436809141,0,0.0,1.0
2008-05-09,36.25,36.25,36.25,36.25,0,16.1324436809141,16.1324436809141,16.1324436809141,16.1324436809141,0,0.0,1.0
2008-05-12,36.25,36.25,36.25,36.25,0,16.1324436809141,16.1324436809141,16.1324436809141,16.1324436809141,0,0.0,1.0
2008-05-13,36.25,36.25,36.25,36.25,0,16.1324436809141,16.1324436809141,16.1324436809141,16.1324436809141,0,0.0,1.0
2008-05-14,36.75,36.75,36.75,36.75,100,16.363860804061,16.363860804061,16.363860804061,16.363860804061,224.580253034662,0.02,1.0
2008-05-15,37.25,37.25,37.25,37.25,100,16.586498366021,16.586498366021,16.586498366021,16.586498366021,224.580253034662,0.0,1.0
2008-05-16,37.25,37.25,37.25,37.25,0,16.586498366021,16.586498366021,16.586498366021,16.586498366021,0,0.0,1.0
2008-05-19,37.74,37.74,37.74,37.74,200,16.8046831767419,16.8046831767419,16.8046831767419,16.8046831767419,449.160506069321,0.0,1.0
2008-05-20,37.74,37.74,37.74,37.74,0,16.8046831767419,16.8046831767419,16.8046831767419,16.8046831767419,0,0.0,1.0
2008-05-21,37.74,37.74,37.74,37.74,0,16.8046831767419,16.8046831767419,16.8046831767419,16.8046831767419,0,0.0,1.0
2008-05-22,36.13,37.24,36.13,37.24,51000,16.0877902272306,16.5820456147818,16.0877902272306,16.5820456147818,114535.929047677,0.0,1.0
2008-05-23,36.75,36.75,36.75,36.75,100,16.363860804061,16.363860804061,16.363860804061,16.363860804061,224.580253034662,0.0,1.0
2008-05-27,35.5,36.25,35.5,36.25,50400,15.8829636702274,16.2185192407252,15.8829636702274,16.2185192407252,112649.001606284,0.17,1.0
2008-05-28,35.5,35.5,35.5,35.5,0,15.8829636702274,15.8829636702274,15.8829636702274,15.8829636702274,0,0.0,1.0
2008-05-29,35.0,35.0,35.0,35.0,25200,15.6592599565622,15.6592599565622,15.6592599565622,15.6592599565622,56324.5008031422,0.0,1.0
2008-05-30,34.95,35.15,34.5,34.5,1900,15.6368895851957,15.7263710706618,15.4355562428971,15.4355562428971,4246.68855261786,0.0,1.0
2008-06-02,34.95,34.95,34.95,34.95,0,15.6368895851957,15.6368895851957,15.6368895851957,15.6368895851957,0,0.0,1.0
2008-06-03,34.95,34.95,34.95,34.95,0,15.6368895851957,15.6368895851957,15.6368895851957,15.6368895851957,0,0.0,1.0
2008-06-04,34.95,34.95,34.95,34.95,0,15.6368895851957,15.6368895851957,15.6368895851957,15.6368895851957,0,0.0,1.0
2008-06-05,35.0,35.0,35.0,35.0,200,15.6592599565622,15.6592599565622,15.6592599565622,15.6592599565622,447.019847643986,0.0,1.0
2008-06-06,35.0,35.0,35.0,35.0,0,15.6592599565622,15.6592599565622,15.6592599565622,15.6592599565622,0,0.0,1.0
2008-06-09,35.0,35.0,35.0,35.0,0,15.6592599565622,15.6592599565622,15.6592599565622,15.6592599565622,0,0.0,1.0
2008-06-10,35.0,35.0,35.0,35.0,0,15.6592599565622,15.6592599565622,15.6592599565622,15.6592599565622,0,0.0,1.0
2008-06-11,35.0,35.0,35.0,35.0,0,15.6592599565622,15.6592599565622,15.6592599565622,15.6592599565622,0,0.0,1.0
2008-06-12,35.0,35.0,35.0,35.0,0,15.6592599565622,15.6592599565622,15.6592599565622,15.6592599565622,0,0.0,1.0
2008-06-13,34.5,34.5,34.5,34.5,100,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,223.509923821992,0.0,1.0
2008-06-16,34.5,34.5,34.5,34.5,0,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,0,0.0,1.0
2008-06-17,34.5,34.5,34.5,34.5,0,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,0,0.0,1.0
2008-06-18,34.5,34.5,34.5,34.5,0,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,0,0.0,1.0
2008-06-19,34.5,34.5,34.5,34.5,0,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,0,0.0,1.0
2008-06-20,34.5,34.5,34.5,34.5,0,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,0,0.0,1.0
2008-06-23,34.5,34.5,34.5,34.5,100,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,223.509923821992,0.0,1.0
2008-06-24,34.5,34.5,34.5,34.5,0,15.4355562428971,15.4355562428971,15.4355562428971,15.4355562428971,0,0.0,1.0
2008-06-25,35.0,35.0,35.0,35.0,500,15.7353192192084,15.7353192192084,15.7353192192084,15.7353192192084,1112.14775856834,0.17,1.0
2008-06-26,34.25,34.5,34.25,34.5,200,15.3981338073682,15.5105289446483,15.3981338073682,15.5105289446483,444.859103427338,0.0,1.0
2008-06-27,34.25,34.25,34.25,34.25,0,15.5743581431096,15.5743581431096,15.5743581431096,15.5743581431096,0,0.391975,1.0
2008-06-30,34.5,34.5,34.35,34.35,1000,15.6880395894097,15.6880395894097,15.6198307216296,15.6198307216296,2199.12754575718,0.0,1.0
2008-07-01,34.5,34.5,34.5,34.5,0,15.6880395894097,15.6880395894097,15.6880395894097,15.6880395894097,0,0.0,1.0
2008-07-02,34.5,34.5,34.5,34.5,0,15.6880395894097,15.6880395894097,15.6880395894097,15.6880395894097,0,0.0,1.0
2008-07-03,34.5,34.5,34.5,34.5,0,15.6880395894097,15.6880395894097,15.6880395894097,15.6880395894097,0,0.0,1.0
2008-07-07,34.5,34.5,34.5,34.5,0,15.6880395894097,15.6880395894097,15.6880395894097,15.6880395894097,0,0.0,1.0
2008-07-08,34.6,34.6,34.6,34.6,100,15.7335121679297,15.7335121679297,15.7335121679297,15.7335121679297,219.912754575718,0.0,1.0
2008-07-09,34.6,34.6,34.6,34.6,0,15.7335121679297,15.7335121679297,15.7335121679297,15.7335121679297,0,0.0,1.0
2008-07-10,34.6,34.6,34.6,34.6,0,15.7335121679297,15.7335121679297,15.7335121679297,15.7335121679297,0,0.0,1.0
2008-07-11,34.6,34.6,34.6,34.6,0,15.7335121679297,15.7335121679297,15.7335121679297,15.7335121679297,0,0.0,1.0
2008-07-14,34.6,34.6,34.6,34.6,0,15.7335121679297,15.7335121679297,15.7335121679297,15.7335121679297,0,0.0,1.0
2008-07-15,35.0,35.0,34.7,34.7,200,15.9154024820098,15.9154024820098,15.7789847464497,15.7789847464497,439.825509151437,0.0,1.0
2008-07-16,35.0,35.0,35.0,35.0,0,15.9154024820098,15.9154024820098,15.9154024820098,15.9154024820098,0,0.0,1.0
2008-07-17,35.0,35.0,35.0,35.0,0,15.9154024820098,15.9154024820098,15.9154024820098,15.9154024820098,0,0.0,1.0
2008-07-18,35.0,35.0,35.0,35.0,0,15.9154024820098,15.9154024820098,15.9154024820098,15.9154024820098,0,0.0,1.0
2008-07-21,35.0,35.0,35.0,35.0,0,15.9154024820098,15.9154024820098,15.9154024820098,15.9154024820098,0,0.0,1.0
2008-07-22,35.0,35.0,35.0,35.0,0,15.9154024820098,15.9154024820098,15.9154024820098,15.9154024820098,0,0.0,1.0
2008-07-23,33.8,34.9,33.65,34.9,400,15.3697315397695,15.8699299034898,15.3015226719894,15.8699299034898,879.651018302871,0.0,1.0
2008-07-24,35.0,35.0,33.9,33.9,400,15.9154024820098,15.9154024820098,15.4152041182895,15.4152041182895,879.651018302873,0.0,1.0
2008-07-25,35.0,35.0,35.0,35.0,0,15.9154024820098,15.9154024820098,15.9154024820098,15.9154024820098,0,0.0,1.0
2008-07-28,35.05,35.05,35.05,35.05,100,16.0154421547539,16.0154421547539,16.0154421547539,16.0154421547539,218.851279042558,0.17,1.0
2008-07-29,35.05,35.05,35.05,35.05,0,16.0154421547539,16.0154421547539,16.0154421547539,16.0154421547539,0,0.0,1.0
2008-07-30,35.02,35.02,34.03,34.03,500,16.0017342156771,16.0017342156771,15.5493722261419,15.5493722261419,1094.25639521279,0.0,1.0
2008-07-31,36.12,36.12,35.12,35.12,300,16.5043586484939,16.5043586484939,16.0474273459331,16.0474273459331,656.553837127675,0.0,1.0
2008-08-01,36.12,36.12,36.12,36.12,0,16.5043586484939,16.5043586484939,16.5043586484939,16.5043586484939,0,0.0,1.0
2008-08-04,36.22,36.22,36.22,36.22,100,16.55005177875,16.55005177875,16.55005177875,16.55005177875,218.851279042558,0.0,1.0
2008-08-05,36.22,36.22,36.22,36.22,0,16.55005177875,16.55005177875,16.55005177875,16.55005177875,0,0.0,1.0
2008-08-06,36.22,36.22,36.22,36.22,0,16.55005177875,16.55005177875,16.55005177875,16.55005177875,0,0.0,1.0
2008-08-07,36.32,36.32,36.32,36.32,100,16.595744909006,16.595744909006,16.595744909006,16.595744909006,218.851279042559,0.0,1.0
2008-08-08,36.42,36.42,36.42,36.42,100,16.6414380392621,16.6414380392621,16.6414380392621,16.6414380392621,218.851279042559,0.0,1.0
2008-08-11,36.52,36.52,36.52,36.52,100,16.6871311695182,16.6871311695182,16.6871311695182,16.6871311695182,218.851279042558,0.0,1.0
2008-08-12,36.62,36.62,36.62,36.62,100,16.7328242997743,16.7328242997743,16.7328242997743,16.7328242997743,218.851279042558,0.0,1.0
2008-08-13,36.72,36.72,36.72,36.72,100,16.7876560560815,16.7876560560815,16.7876560560815,16.7876560560815,218.732143887936,0.02,1.0
2008-08-14,36.82,36.82,36.82,36.82,100,16.8333740736635,16.8333740736635,16.8333740736635,16.8333740736635,218.732143887935,0.0,1.0
2008-08-15,36.92,36.92,36.92,36.92,100,16.8790920912454,16.8790920912454,16.8790920912454,16.8790920912454,218.732143887935,0.0,1.0
2008-08-18,37.02,37.02,37.02,37.02,100,16.9248101088273,16.9248101088273,16.9248101088273,16.9248101088273,218.732143887936,0.0,1.0
2008-08-19,37.12,37.12,37.12,37.12,100,16.9705281264092,16.9705281264092,16.9705281264092,16.9705281264092,218.732143887936,0.0,1.0
2008-08-20,37.02,37.02,37.02,37.02,100,16.9248101088273,16.9248101088273,16.9248101088273,16.9248101088273,218.732143887936,0.0,1.0
2008-08-21,37.12,37.12,37.12,37.12,100,16.9705281264092,16.9705281264092,16.9705281264092,16.9705281264092,218.732143887936,0.0,1.0
2008-08-22,37.22,37.22,37.22,37.22,100,17.0162461439911,17.0162461439911,17.0162461439911,17.0162461439911,218.732143887936,0.0,1.0
2008-08-25,37.32,37.32,37.32,37.32,100,17.0619641615731,17.0619641615731,17.0619641615731,17.0619641615731,218.732143887935,0.0,1.0
2008-08-26,37.42,37.42,37.42,37.42,100,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,217.742932276843,0.17,1.0
2008-08-27,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-08-28,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-08-29,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-02,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-03,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-04,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-05,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-08,37.42,37.42,37.42,37.42,2432000,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,5295508.11297282,0.0,1.0
2008-09-09,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-10,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-11,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-12,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-15,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-16,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-17,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-18,37.42,37.42,37.42,37.42,0,17.1854028090443,17.1854028090443,17.1854028090443,17.1854028090443,0,0.0,1.0
2008-09-19,36.5,36.5,36.5,36.5,100,16.7628862247492,16.7628862247492,16.7628862247492,16.7628862247492,217.742932276844,0.0,1.0
2008-09-22,36.5,36.5,36.5,36.5,0,16.7628862247492,16.7628862247492,16.7628862247492,16.7628862247492,0,0.0,1.0
2008-09-23,37.5,37.5,37.5,37.5,200,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,435.485864553686,0.0,1.0
2008-09-24,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-09-25,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-09-26,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-09-29,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-09-30,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-10-01,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-10-02,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-10-03,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-10-06,37.5,37.5,37.5,37.5,0,17.2221433815917,17.2221433815917,17.2221433815917,17.2221433815917,0,0.0,1.0
2008-10-07,35.0,36.0,32.76,36.0,800,16.0740004894855,16.533257646328,15.0452644581585,16.533257646328,1741.94345821475,0.0,1.0
2008-10-08,34.7,34.7,34.0,34.5,400,15.9362233424328,15.9362233424328,15.6147433326431,15.8443719110643,870.971729107375,0.0,1.0
2008-10-09,34.8,34.8,33.5,34.6,600,15.9821490581171,15.9821490581171,15.3851147542219,15.8902976267486,1306.45759366106,0.0,1.0
2008-10-10,32.47,34.3,32.31,34.3,1800,15.0920972067275,15.942683529127,15.0177290036762,15.942683529127,3872.622817056,0.391975,1.0
2008-10-13,34.0,34.31,32.57,32.57,1300,15.8032431484057,15.9473315418177,15.1385773336346,15.1385773336346,2796.89425676268,0.0,1.0
2008-10-14,34.0,34.95,34.0,34.1,16300,15.8032431484057,16.244804354023,15.8032431484057,15.8497232753128,35068.7510655628,0.0,1.0
2008-10-15,33.9,33.9,33.9,33.9,100,15.7567630214987,15.7567630214987,15.7567630214987,15.7567630214987,215.145712058666,0.0,1.0
2008-10-16,33.5,33.75,33.5,33.75,17100,15.5708425138704,15.687042831138,15.5708425138704,15.687042831138,36789.9167620319,0.0,1.0
2008-10-17,33.9,34.5,33.6,33.6,1500,15.7567630214987,16.0356437829411,15.6173226407774,15.6173226407774,3227.18568087999,0.0,1.0
2008-10-20,34.0,34.0,33.8,33.8,200,15.8032431484057,15.8032431484057,15.7102828945916,15.7102828945916,430.291424117335,0.0,1.0
2008-10-21,34.0,34.0,33.9,33.9,500,15.8032431484057,15.8032431484057,15.7567630214987,15.7567630214987,1075.72856029334,0.0,1.0
2008-10-22,35.0,35.0,35.0,35.0,1700,16.2680444174765,16.2680444174765,16.2680444174765,16.2680444174765,3657.47710499733,0.0,1.0
2008-10-23,35.0,35.0,35.0,35.0,0,16.2680444174765,16.2680444174765,16.2680444174765,16.2680444174765,0,0.0,1.0
2008-10-24,35.0,35.0,35.0,35.0,0,16.2680444174765,16.2680444174765,16.2680444174765,16.2680444174765,0,0.0,1.0
2008-10-27,35.0,35.0,35.0,35.0,0,16.2680444174765,16.2680444174765,16.2680444174765,16.2680444174765,0,0.0,1.0
2008-10-28,35.0,35.0,35.0,35.0,0,16.3424126205278,16.3424126205278,16.3424126205278,16.3424126205278,0,0.16,1.0
2008-10-29,35.0,35.0,35.0,35.0,0,16.3424126205278,16.3424126205278,16.3424126205278,16.3424126205278,0,0.0,1.0
2008-10-30,35.0,35.0,35.0,35.0,0,16.3424126205278,16.3424126205278,16.3424126205278,16.3424126205278,0,0.0,1.0
2008-10-31,33.15,34.9,31.58,34.04,1100,15.4785993820142,16.2957200130406,14.7455254444648,15.8941635886505,2355.83330894729,0.0,1.0
2008-11-03,33.15,33.15,33.15,33.15,0,15.4785993820142,15.4785993820142,15.4785993820142,15.4785993820142,0,0.0,1.0
2008-11-04,28.85,33.25,28.62,33.25,29800,13.4708172600636,15.5252919895014,13.363424262843,15.5252919895014,63821.6660060268,0.0,1.0
2008-11-05,26.3,29.21,26.0,29.21,9000,12.2801557691395,13.6389106470176,12.1400779466778,13.6389106470176,19274.9998004778,0.0,1.0
2008-11-06,25.25,26.49,25.25,26.3,1300,11.7898833905236,12.3688717233652,11.7898833905236,12.2801557691395,2784.16663784681,0.0,1.0
2008-11-07,25.35,25.35,25.35,25.35,100,11.8365759980109,11.8365759980109,11.8365759980109,11.8365759980109,214.166664449753,0.0,1.0
2008-11-10,25.35,25.35,25.35,25.35,0,11.8365759980109,11.8365759980109,11.8365759980109,11.8365759980109,0,0.0,1.0
2008-11-11,25.25,25.25,25.0,25.25,2200,11.7898833905236,11.7898833905236,11.6731518718056,11.7898833905236,4711.6666178946,0.0,1.0
2008-11-12,25.5,25.5,25.5,25.5,600,11.9112841699904,11.9112841699904,11.9112841699904,11.9112841699904,1284.49626267395,0.01,1.0
2008-11-13,26.85,26.85,25.6,25.6,1282300,12.5418815672252,12.5418815672252,11.9579950883041,11.9579950883041,2745182.59604466,0.0,1.0
2008-11-14,26.75,26.95,26.75,26.95,200,12.4951706489115,12.5885924855389,12.4951706489115,12.5885924855389,428.165420891315,0.0,1.0
2008-11-17,26.65,26.65,26.65,26.65,100,12.4484597305978,12.4484597305978,12.4484597305978,12.4484597305978,214.082710445658,0.0,1.0
2008-11-18,25.5,25.5,25.5,25.5,100,11.9112841699904,11.9112841699904,11.9112841699904,11.9112841699904,214.082710445658,0.0,1.0
2008-11-19,25.4,25.4,25.4,25.4,100,11.8645732516767,11.8645732516767,11.8645732516767,11.8645732516767,214.082710445658,0.0,1.0
2008-11-20,25.0,26.0,25.0,25.3,1200,11.677729578422,12.1448387615589,11.677729578422,11.817862333363,2568.99252534788,0.0,1.0
2008-11-21,24.0,24.9,24.0,24.9,300,11.2106203952851,11.6310186601083,11.2106203952851,11.6310186601083,642.248131336972,0.0,1.0
2008-11-24,21.64,24.2,21.64,24.0,2100,10.1082427230821,11.3040422319125,10.1082427230821,11.2106203952851,4495.73691935879,0.0,1.0
2008-11-25,26.24,26.25,21.74,21.74,3900,12.3316824348136,12.3363820089122,10.2168740904286,10.2168740904286,8298.62433945712,0.16,1.0
2008-11-26,26.35,26.35,26.14,26.14,900,12.3833777498986,12.3833777498986,12.2846866938273,12.2846866938273,1915.06715525933,0.0,1.0
2008-11-28,27.5,27.5,26.45,26.45,500,12.9238287712414,12.9238287712414,12.4303734908849,12.4303734908849,1063.9261973663,0.0,1.0
2008-12-01,28.0,28.0,27.0,27.0,1600,13.1588074761731,13.1588074761731,12.6888500663097,12.6888500663097,3404.56383157214,0.0,1.0
2008-12-02,28.0,28.0,28.0,28.0,0,13.1588074761731,13.1588074761731,13.1588074761731,13.1588074761731,0,0.0,1.0
2008-12-03,27.9,27.9,27.9,27.9,100,13.1118117351867,13.1118117351867,13.1118117351867,13.1118117351867,212.78523947326,0.0,1.0
2008-12-04,27.8,27.8,26.9,27.8,3300,13.0648159942004,13.0648159942004,12.6418543253234,13.0648159942004,7021.91290261756,0.0,1.0
2008-12-05,27.8,27.8,27.8,27.8,0,13.0648159942004,13.0648159942004,13.0648159942004,13.0648159942004,0,0.0,1.0
2008-12-08,26.7,27.7,26.7,27.7,300,12.5478628433507,13.0178202532141,12.5478628433507,13.0178202532141,638.35571841978,0.0,1.0
2008-12-09,26.6,26.8,26.6,26.8,200,12.5008671023644,12.5948585843371,12.5008671023644,12.5948585843371,425.570478946519,0.0,1.0
2008-12-10,26.0,26.5,26.0,26.5,1000,12.2188926564464,12.4538713613781,12.2188926564464,12.4538713613781,2127.8523947326,0.0,1.0
2008-12-11,24.9,25.9,24.9,25.9,200,11.7019395055968,12.1718969154601,11.7019395055968,12.1718969154601,425.570478946517,0.0,1.0
2008-12-12,24.9,24.9,24.9,24.9,0,11.7019395055968,11.7019395055968,11.7019395055968,11.7019395055968,0,0.0,1.0
2008-12-15,24.9,24.9,24.9,24.9,0,11.7019395055968,11.7019395055968,11.7019395055968,11.7019395055968,0,0.0,1.0
2008-12-16,24.9,24.9,24.9,24.9,0,11.7019395055968,11.7019395055968,11.7019395055968,11.7019395055968,0,0.0,1.0
2008-12-17,25.0,25.0,25.0,25.0,100,11.7489352465831,11.7489352465831,11.7489352465831,11.7489352465831,212.785239473259,0.0,1.0
2008-12-18,24.9,24.9,24.43,24.43,200,11.7019395055968,11.7019395055968,11.481059522961,11.481059522961,425.570478946517,0.0,1.0
2008-12-19,24.9,24.9,24.9,24.9,0,11.7019395055968,11.7019395055968,11.7019395055968,11.7019395055968,0,0.0,1.0
2008-12-22,24.65,24.65,24.5,24.5,700,11.5844501531309,11.5844501531309,11.5139565416514,11.5139565416514,1489.49667631282,0.0,1.0
2008-12-23,24.0,25.0,24.0,25.0,300,11.2789778367198,11.7489352465831,11.2789778367198,11.7489352465831,638.355718419776,0.0,1.0
2008-12-24,24.25,24.25,24.25,24.25,100,11.3964671891856,11.3964671891856,11.3964671891856,11.3964671891856,212.785239473259,0.0,1.0
2008-12-26,24.5,24.5,24.5,24.5,100,11.5139565416514,11.5139565416514,11.5139565416514,11.5139565416514,212.78523947326,0.0,1.0
2008-12-29,28.0,28.0,24.6,24.6,600,13.1588074761731,13.1588074761731,11.5609522826378,11.5609522826378,1276.71143683955,0.0,1.0
2008-12-30,32.0,32.0,28.1,28.1,2500,15.0386371156263,15.0386371156263,13.2058032171594,13.2058032171594,5319.6309868315,0.0,1.0
2008-12-31,34.25,34.5,25.0,32.1,296800,16.0960412878188,16.2135306402847,11.7489352465831,15.0856328566127,631546.590756635,0.0,1.0
2009-01-02,33.15,34.15,33.15,34.15,1000,15.5790881369692,16.0490455468325,15.5790881369692,16.0490455468325,2127.85239473259,0.0,1.0
2009-01-05,27.55,33.05,27.55,33.05,4700,12.9473266417346,15.5320923959828,12.9473266417346,15.5320923959828,10000.9062552432,0.0,1.0
2009-01-06,28.1,28.1,27.65,27.65,400,13.2058032171594,13.2058032171594,12.9943223827209,12.9943223827209,851.140957893037,0.0,1.0
2009-01-07,28.1,28.1,28.1,28.1,0,13.2058032171594,13.2058032171594,13.2058032171594,13.2058032171594,0,0.0,1.0
2009-01-08,28.1,28.1,28.1,28.1,0,13.3900147728906,13.3900147728906,13.3900147728906,13.3900147728906,0,0.391975,1.0
2009-01-09,28.0,28.0,28.0,28.0,200,13.3423634747664,13.3423634747664,13.3423634747664,13.3423634747664,419.715743060886,0.0,1.0
2009-01-12,25.69,28.1,25.6,28.1,18100,12.2416184880982,13.3900147728906,12.1987323197864,13.3900147728906,37984.2747470101,0.0,1.0
2009-01-13,25.79,25.79,24.61,24.61,700,12.2892697862223,12.2892697862223,11.7269844683572,11.7269844683572,1469.0051007131,0.0,1.0
2009-01-14,25.69,25.69,25.69,25.69,100,12.2416184880982,12.2416184880982,12.2416184880982,12.2416184880982,209.857871530442,0.0,1.0
2009-01-15,25.59,25.59,25.59,25.59,100,12.193967189974,12.193967189974,12.193967189974,12.193967189974,209.857871530443,0.0,1.0
2009-01-16,25.49,25.49,25.49,25.49,100,12.1463158918498,12.1463158918498,12.1463158918498,12.1463158918498,209.857871530444,0.0,1.0
2009-01-20,25.49,25.49,25.49,25.49,0,12.1463158918498,12.1463158918498,12.1463158918498,12.1463158918498,0,0.0,1.0
2009-01-21,25.3,25.3,25.3,25.3,100,12.0557784254139,12.0557784254139,12.0557784254139,12.0557784254139,209.857871530443,0.0,1.0
2009-01-22,25.2,25.2,25.2,25.2,100,12.0081271272898,12.0081271272898,12.0081271272898,12.0081271272898,209.857871530442,0.0,1.0
2009-01-23,25.1,25.1,25.1,25.1,100,11.9604758291656,11.9604758291656,11.9604758291656,11.9604758291656,209.857871530443,0.0,1.0
2009-01-26,25.1,25.1,25.1,25.1,0,11.9604758291656,11.9604758291656,11.9604758291656,11.9604758291656,0,0.0,1.0
2009-01-27,25.1,25.1,25.1,25.1,0,11.9604758291656,11.9604758291656,11.9604758291656,11.9604758291656,0,0.0,1.0
2009-01-28,25.2,25.2,25.2,25.2,100,12.0653086850388,12.0653086850388,12.0653086850388,12.0653086850388,208.863284461577,0.12,1.0
2009-01-29,25.2,25.2,25.2,25.2,0,12.0653086850388,12.0653086850388,12.0653086850388,12.0653086850388,0,0.0,1.0
2009-01-30,25.2,25.2,25.2,25.2,0,12.0653086850388,12.0653086850388,12.0653086850388,12.0653086850388,0,0.0,1.0
2009-02-02,23.84,25.1,23.84,25.1,300,11.4141650417192,12.0174304759711,11.4141650417192,12.0174304759711,626.589853384735,0.0,1.0
2009-02-03,23.84,23.84,23.84,23.84,0,11.4141650417192,11.4141650417192,11.4141650417192,11.4141650417192,0,0.0,1.0
2009-02-04,23.94,23.94,23.94,23.94,100,11.4620432507868,11.4620432507868,11.4620432507868,11.4620432507868,208.863284461579,0.0,1.0
2009-02-05,22.84,23.84,22.84,23.84,200,10.9353829510431,11.4141650417192,10.9353829510431,11.4141650417192,417.726568923155,0.0,1.0
2009-02-06,22.61,22.61,22.61,22.61,100,10.8252630701875,10.8252630701875,10.8252630701875,10.8252630701875,208.863284461579,0.0,1.0
2009-02-09,22.51,22.51,22.51,22.51,100,10.7773848611199,10.7773848611199,10.7773848611199,10.7773848611199,208.863284461579,0.0,1.0
2009-02-10,23.0,24.0,22.61,22.61,1100,11.0119880855512,11.4907701762274,10.8252630701875,10.8252630701875,2297.49612907737,0.0,1.0
2009-02-11,23.0,23.0,23.0,23.0,0,11.016775906458,11.016775906458,11.016775906458,11.016775906458,0,0.01,1.0
2009-02-12,23.0,23.0,23.0,23.0,0,11.016775906458,11.016775906458,11.016775906458,11.016775906458,0,0.0,1.0
2009-02-13,23.0,23.0,23.0,23.0,0,11.016775906458,11.016775906458,11.016775906458,11.016775906458,0,0.0,1.0
2009-02-17,23.0,23.0,23.0,23.0,0,11.016775906458,11.016775906458,11.016775906458,11.016775906458,0,0.0,1.0
2009-02-18,23.0,23.0,23.0,23.0,0,11.016775906458,11.016775906458,11.016775906458,11.016775906458,0,0.0,1.0
2009-02-19,22.5,22.9,22.5,22.9,200,10.7772807780567,10.9688768807778,10.7772807780567,10.9688768807778,417.545027606807,0.0,1.0
2009-02-20,22.4,22.4,22.4,22.4,100,10.7293817523765,10.7293817523765,10.7293817523765,10.7293817523765,208.772513803403,0.0,1.0
2009-02-23,20.3,22.3,20.3,22.3,300,9.7235022130912,10.6814827266962,9.7235022130912,10.6814827266962,626.317541410208,0.0,1.0
2009-02-24,20.3,20.3,20.3,20.3,0,9.7809810439075,9.7809810439075,9.7809810439075,9.7809810439075,0,0.12,1.0
2009-02-25,23.0,23.0,22.25,22.25,500,11.0818997049198,11.0818997049198,10.7205334101942,10.7205334101942,1037.72821503651,0.0,1.0
2009-02-26,23.0,23.0,23.0,23.0,0,11.0818997049198,11.0818997049198,11.0818997049198,11.0818997049198,0,0.0,1.0
2009-02-27,23.4,23.4,23.4,23.4,100,11.2746283954402,11.2746283954402,11.2746283954402,11.2746283954402,207.5456430073,0.0,1.0
2009-03-02,22.4,23.0,22.4,23.0,600,10.7928066691393,11.0818997049198,10.7928066691393,11.0818997049198,1245.2738580438,0.0,1.0
2009-03-03,21.0,22.1,21.0,22.1,600,10.1182562523181,10.6482601512491,10.1182562523181,10.6482601512491,1245.2738580438,0.0,1.0
2009-03-04,19.0,20.6,17.0,20.6,5600,9.15461279971638,9.92552756179776,8.19096934711465,9.92552756179776,11622.5560084088,0.0,1.0
2009-03-05,19.0,19.0,19.0,19.0,0,9.15461279971638,9.15461279971638,9.15461279971638,9.15461279971638,0,0.0,1.0
2009-03-06,19.0,19.0,18.05,18.05,2000,9.15461279971638,9.15461279971638,8.69688215973056,8.69688215973056,4150.91286014601,0.0,1.0
2009-03-09,19.5,19.5,19.0,19.0,900,9.39552366286681,9.39552366286681,9.15461279971638,9.15461279971638,1867.91078706571,0.0,1.0
2009-03-10,21.5,21.5,19.85,19.9,500,10.3591671154685,10.3591671154685,9.56416126707211,9.58825235338715,1037.72821503651,0.0,1.0
2009-03-11,21.5,21.5,21.5,21.5,0,10.3591671154685,10.3591671154685,10.3591671154685,10.3591671154685,0,0.0,1.0
2009-03-12,21.5,21.5,21.5,21.5,0,10.3591671154685,10.3591671154685,10.3591671154685,10.3591671154685,0,0.0,1.0
2009-03-13,21.5,21.5,21.5,21.5,0,10.3591671154685,10.3591671154685,10.3591671154685,10.3591671154685,0,0.0,1.0
2009-03-16,21.5,21.5,21.5,21.5,1700,10.3591671154685,10.3591671154685,10.3591671154685,10.3591671154685,3528.27593112412,0.0,1.0
2009-03-17,21.5,21.5,21.5,21.5,300,10.3591671154685,10.3591671154685,10.3591671154685,10.3591671154685,622.636929021904,0.0,1.0
2009-03-18,21.5,21.5,21.5,21.5,0,10.3591671154685,10.3591671154685,10.3591671154685,10.3591671154685,0,0.0,1.0
2009-03-19,21.1,21.1,21.1,21.1,100,10.1664384249482,10.1664384249482,10.1664384249482,10.1664384249482,207.5456430073,0.0,1.0
2009-03-20,20.15,20.15,20.15,20.15,100,9.70870778496237,9.70870778496237,9.70870778496237,9.70870778496237,207.545643007301,0.0,1.0
2009-03-23,20.1,20.99,20.0,20.99,400,9.68461669864733,10.1134380350551,9.63643452601724,10.1134380350551,830.182572029202,0.0,1.0
2009-03-24,20.1,20.1,20.1,20.1,0,9.68461669864733,9.68461669864733,9.68461669864733,9.68461669864733,0,0.0,1.0
2009-03-25,20.95,21.2,20.5,20.5,500,10.0941651660031,10.2146205975783,9.87734538916767,9.87734538916767,1037.7282150365,0.0,1.0
2009-03-26,20.95,20.95,20.95,20.95,0,10.0941651660031,10.0941651660031,10.0941651660031,10.0941651660031,0,0.0,1.0
2009-03-27,20.95,20.95,20.95,20.95,0,10.0941651660031,10.0941651660031,10.0941651660031,10.0941651660031,0,0.0,1.0
2009-03-30,19.7,20.0,19.7,20.0,200,9.49188800812698,9.63643452601724,9.49188800812698,9.63643452601724,415.091286014601,0.0,1.0
2009-03-31,19.6,19.6,19.6,19.6,200,9.4437058354969,9.4437058354969,9.4437058354969,9.4437058354969,415.091286014601,0.0,1.0
2009-04-01,19.6,19.6,19.6,19.6,0,9.4437058354969,9.4437058354969,9.4437058354969,9.4437058354969,0,0.0,1.0
2009-04-02,20.0,20.0,20.0,20.0,1000,9.63643452601724,9.63643452601724,9.63643452601724,9.63643452601724,2075.45643007301,0.0,1.0
2009-04-03,20.0,20.0,20.0,20.0,0,9.63643452601724,9.63643452601724,9.63643452601724,9.63643452601724,0,0.0,1.0
2009-04-06,20.0,20.0,20.0,20.0,0,9.63643452601724,9.63643452601724,9.63643452601724,9.63643452601724,0,0.0,1.0
2009-04-07,20.0,20.0,20.0,20.0,0,9.63643452601724,9.63643452601724,9.63643452601724,9.63643452601724,0,0.0,1.0
2009-04-08,20.0,20.0,20.0,20.0,0,9.63643452601724,9.63643452601724,9.63643452601724,9.63643452601724,0,0.0,1.0
2009-04-09,20.0,20.0,20.0,20.0,0,9.82529659718402,9.82529659718402,9.82529659718402,9.82529659718402,0,0.391975,1.0
2009-04-13,19.4,20.4,19.4,20.4,200,9.5305376992685,10.0218025291277,9.5305376992685,10.0218025291277,407.11239202147,0.0,1.0
2009-04-14,20.4,20.4,20.4,20.4,200,10.0218025291277,10.0218025291277,10.0218025291277,10.0218025291277,407.11239202147,0.0,1.0
2009-04-15,21.0,21.0,20.99,20.99,200,10.3165614270432,10.3165614270432,10.3116487787446,10.3116487787446,407.112392021471,0.0,1.0
2009-04-16,21.0,21.0,21.0,21.0,0,10.3165614270432,10.3165614270432,10.3165614270432,10.3165614270432,0,0.0,1.0
2009-04-17,21.0,21.0,21.0,21.0,0,10.3165614270432,10.3165614270432,10.3165614270432,10.3165614270432,0,0.0,1.0
2009-04-20,21.0,21.0,21.0,21.0,0,10.3165614270432,10.3165614270432,10.3165614270432,10.3165614270432,0,0.0,1.0
2009-04-21,21.39,21.39,21.39,21.39,100,10.5081547106883,10.5081547106883,10.5081547106883,10.5081547106883,203.556196010735,0.0,1.0
2009-04-22,21.39,21.39,21.39,21.39,0,10.5081547106883,10.5081547106883,10.5081547106883,10.5081547106883,0,0.0,1.0
2009-04-23,21.39,21.39,21.39,21.39,0,10.5081547106883,10.5081547106883,10.5081547106883,10.5081547106883,0,0.0,1.0
2009-04-24,21.79,21.79,21.79,21.79,100,10.704660642632,10.704660642632,10.704660642632,10.704660642632,203.556196010735,0.0,1.0
2009-04-27,21.79,21.79,21.79,21.79,0,10.7537871256179,10.7537871256179,10.7537871256179,10.7537871256179,0,0.1,1.0
2009-04-28,21.79,21.79,21.79,21.79,0,10.7537871256179,10.7537871256179,10.7537871256179,10.7537871256179,0,0.0,1.0
2009-04-29,25.99,27.0,22.19,22.19,8900,12.8265684898949,13.3250230560662,10.9511948745967,10.9511948745967,18033.739903407,0.0,1.0
2009-04-30,25.5,25.6,25.5,25.6,400,12.5847439973959,12.6340959346406,12.5847439973959,12.6340959346406,810.505164198067,0.0,1.0
2009-05-01,25.7,25.9,25.65,25.9,600,12.6834478718853,12.7821517463747,12.6587719032629,12.7821517463747,1215.7577462971,0.0,1.0
2009-05-04,25.0,25.3,25.0,25.3,200,12.3379843111725,12.4860401229065,12.3379843111725,12.4860401229065,405.252582099032,0.0,1.0
2009-05-05,25.0,25.0,25.0,25.0,0,12.3379843111725,12.3379843111725,12.3379843111725,12.3379843111725,0,0.0,1.0
2009-05-06,25.0,25.0,25.0,25.0,200,12.3379843111725,12.3379843111725,12.3379843111725,12.3379843111725,405.252582099032,0.0,1.0
2009-05-07,25.01,25.01,25.0,25.01,2000,12.3429195048969,12.3429195048969,12.3379843111725,12.3429195048969,4052.52582099034,0.0,1.0
2009-05-08,24.4,24.62,24.4,24.62,5100,12.0418726877043,12.1504469496426,12.0418726877043,12.1504469496426,10333.9408435254,0.0,1.0
2009-05-11,24.4,25.0,24.4,25.0,2500,12.0418726877043,12.3379843111725,12.0418726877043,12.3379843111725,5065.65727623792,0.0,1.0
2009-05-12,24.4,24.41,24.4,24.41,2800,12.0418726877043,12.0468078814288,12.0418726877043,12.0468078814288,5673.53614938647,0.0,1.0
2009-05-13,24.4,24.4,24.4,24.4,600,12.0418726877043,12.0418726877043,12.0418726877043,12.0418726877043,1215.7577462971,0.0,1.0
2009-05-14,23.4,24.02,22.5,24.02,9800,11.5483533152574,11.8543353261745,11.1041858800552,11.8543353261745,19857.3765228527,0.0,1.0
2009-05-15,24.19,24.19,24.19,24.19,200,11.9382336194905,11.9382336194905,11.9382336194905,11.9382336194905,405.252582099032,0.0,1.0
2009-05-18,24.4,24.4,24.4,24.4,300,12.0418726877043,12.0418726877043,12.0418726877043,12.0418726877043,607.878873148551,0.0,1.0
2009-05-19,24.4,24.4,24.4,24.4,0,12.0418726877043,12.0418726877043,12.0418726877043,12.0418726877043,0,0.0,1.0
2009-05-20,24.2,24.2,22.5,23.26,1300,11.9431688132149,11.9431688132149,11.1041858800552,11.4792606031149,2634.14178364372,0.0,1.0
2009-05-21,24.2,24.2,24.2,24.2,0,11.9431688132149,11.9431688132149,11.9431688132149,11.9431688132149,0,0.0,1.0
2009-05-22,24.2,24.2,24.2,24.2,0,11.9431688132149,11.9431688132149,11.9431688132149,11.9431688132149,0,0.0,1.0
2009-05-26,24.2,24.2,24.2,24.2,0,11.9875855567352,11.9875855567352,11.9875855567352,11.9875855567352,0,0.09,1.0
2009-05-27,24.2,24.2,24.2,24.2,0,11.9875855567352,11.9875855567352,11.9875855567352,11.9875855567352,0,0.0,1.0
2009-05-28,24.2,24.2,24.2,24.2,0,11.9875855567352,11.9875855567352,11.9875855567352,11.9875855567352,0,0.0,1.0
2009-05-29,24.2,24.2,24.2,24.2,0,11.9875855567352,11.9875855567352,11.9875855567352,11.9875855567352,0,0.0,1.0
2009-06-01,23.9,23.91,23.9,23.91,600,11.8389791242136,11.8439326719644,11.8389791242136,11.8439326719644,1211.25308605969,0.0,1.0
2009-06-02,23.9,23.9,23.9,23.9,0,11.8389791242136,11.8389791242136,11.8389791242136,11.8389791242136,0,0.0,1.0
2009-06-03,23.9,23.9,23.9,23.9,0,11.8389791242136,11.8389791242136,11.8389791242136,11.8389791242136,0,0.0,1.0
2009-06-04,23.9,23.9,23.9,23.9,0,11.8389791242136,11.8389791242136,11.8389791242136,11.8389791242136,0,0.0,1.0
2009-06-05,23.51,24.51,23.51,24.3,1200,11.6457907619357,12.1411455370074,11.6457907619357,12.0371210342423,2422.50617211937,0.0,1.0
2009-06-08,23.51,23.51,23.51,23.51,0,11.6457907619357,11.6457907619357,11.6457907619357,11.6457907619357,0,0.0,1.0
2009-06-09,23.0,24.01,23.0,24.0,1200,11.3931598266491,11.8934681494715,11.3931598266491,11.8885146017208,2422.50617211938,0.0,1.0
2009-06-10,23.0,23.01,23.0,23.01,200,11.3931598266491,11.3981133743998,11.3931598266491,11.3981133743998,403.751028686563,0.0,1.0
2009-06-11,23.75,23.75,23.75,23.75,100,11.7646759079529,11.7646759079529,11.7646759079529,11.7646759079529,201.875514343281,0.0,1.0
2009-06-12,23.75,23.75,23.75,23.75,0,11.7646759079529,11.7646759079529,11.7646759079529,11.7646759079529,0,0.0,1.0
2009-06-15,23.5,23.51,23.5,23.51,2300,11.640837214185,11.6457907619357,11.640837214185,11.6457907619357,4643.13682989546,0.0,1.0
2009-06-16,23.5,23.5,23.5,23.5,0,11.640837214185,11.640837214185,11.640837214185,11.640837214185,0,0.0,1.0
2009-06-17,23.5,23.5,23.5,23.5,0,11.640837214185,11.640837214185,11.640837214185,11.640837214185,0,0.0,1.0
2009-06-18,23.5,23.5,23.5,23.5,0,11.640837214185,11.640837214185,11.640837214185,11.640837214185,0,0.0,1.0
2009-06-19,23.5,23.5,23.5,23.5,0,11.640837214185,11.640837214185,11.640837214185,11.640837214185,0,0.0,1.0
2009-06-22,23.5,23.5,23.5,23.5,0,11.640837214185,11.640837214185,11.640837214185,11.640837214185,0,0.0,1.0
2009-06-23,23.5,23.5,23.5,23.5,0,11.640837214185,11.640837214185,11.640837214185,11.640837214185,0,0.0,1.0
2009-06-24,24.0,24.15,24.0,24.15,500,11.8885146017208,11.9628178179816,11.8885146017208,11.9628178179816,1009.37757171641,0.0,1.0
2009-06-25,24.0,24.0,24.0,24.0,0,11.8885146017208,11.8885146017208,11.8885146017208,11.8885146017208,0,0.0,1.0
2009-06-26,24.0,24.0,24.0,24.0,0,11.8885146017208,11.8885146017208,11.8885146017208,11.8885146017208,0,0.0,1.0
2009-06-29,24.0,24.0,24.0,24.0,0,11.8885146017208,11.8885146017208,11.8885146017208,11.8885146017208,0,0.0,1.0
2009-06-30,24.0,24.0,24.0,24.0,0,11.8885146017208,11.8885146017208,11.8885146017208,11.8885146017208,0,0.0,1.0
2009-07-01,24.0,24.0,24.0,24.0,0,11.8885146017208,11.8885146017208,11.8885146017208,11.8885146017208,0,0.0,1.0
2009-07-02,24.0,24.0,24.0,24.0,0,11.8885146017208,11.8885146017208,11.8885146017208,11.8885146017208,0,0.0,1.0
2009-07-06,25.0,25.0,24.5,24.5,1000,12.3838693767925,12.3838693767925,12.1361919892567,12.1361919892567,2018.75514343282,0.0,1.0
2009-07-07,24.9,24.9,24.9,24.9,100,12.3343338992853,12.3343338992853,12.3343338992853,12.3343338992853,201.875514343282,0.0,1.0
2009-07-08,24.25,24.51,24.25,24.51,300,12.0123532954887,12.1411455370074,12.0123532954887,12.1411455370074,605.626543029846,0.0,1.0
2009-07-09,23.85,23.86,23.85,23.86,200,11.8142113854601,11.8191649332108,11.8142113854601,11.8191649332108,403.751028686561,0.0,1.0
2009-07-10,23.85,23.85,23.85,23.85,0,11.8142113854601,11.8142113854601,11.8142113854601,11.8142113854601,0,0.0,1.0
2009-07-13,23.85,23.85,23.85,23.85,0,11.8142113854601,11.8142113854601,11.8142113854601,11.8142113854601,0,0.0,1.0
2009-07-14,23.85,23.85,23.85,23.85,0,11.8142113854601,11.8142113854601,11.8142113854601,11.8142113854601,0,0.0,1.0
2009-07-15,23.85,23.85,23.85,23.85,0,12.0083780734188,12.0083780734188,12.0083780734188,12.0083780734188,0,0.391975,1.0
2009-07-16,23.85,23.85,23.85,23.85,0,12.0083780734188,12.0083780734188,12.0083780734188,12.0083780734188,0,0.0,1.0
2009-07-17,23.85,23.85,23.85,23.85,0,12.0083780734188,12.0083780734188,12.0083780734188,12.0083780734188,0,0.0,1.0
2009-07-20,24.0,24.01,23.85,23.85,2400,12.0839024638176,12.0889374231776,12.0083780734188,12.0083780734188,4766.67203930764,0.0,1.0
2009-07-21,24.0,24.0,24.0,24.0,0,12.0839024638176,12.0839024638176,12.0839024638176,12.0839024638176,0,0.0,1.0
2009-07-22,24.75,24.75,24.75,24.75,100,12.4615244158119,12.4615244158119,12.4615244158119,12.4615244158119,198.611334971151,0.0,1.0
2009-07-23,25.5,25.5,25.5,25.5,100,12.8391463678063,12.8391463678063,12.8391463678063,12.8391463678063,198.61133497115,0.0,1.0
2009-07-24,25.5,25.5,25.5,25.5,100,12.8391463678063,12.8391463678063,12.8391463678063,12.8391463678063,198.61133497115,0.0,1.0
2009-07-27,25.0,25.0,25.0,25.0,200,12.5873983998101,12.5873983998101,12.5873983998101,12.5873983998101,397.2226699423,0.0,1.0
2009-07-28,25.0,25.0,25.0,25.0,0,12.6327130340494,12.6327130340494,12.6327130340494,12.6327130340494,0,0.09,1.0
2009-07-29,25.0,25.0,25.0,25.0,0,12.6327130340494,12.6327130340494,12.6327130340494,12.6327130340494,0,0.0,1.0
2009-07-30,25.0,25.0,25.0,25.0,0,12.6327130340494,12.6327130340494,12.6327130340494,12.6327130340494,0,0.0,1.0
2009-07-31,27.59,27.59,25.0,25.0,1000,13.9414621043769,13.9414621043769,12.6327130340494,12.6327130340494,1978.98898934984,0.0,1.0
2009-08-03,29.0,29.0,27.59,27.59,600,14.6539471194973,14.6539471194973,13.9414621043769,13.9414621043769,1187.39339360991,0.0,1.0
2009-08-04,29.4,29.4,29.4,29.4,100,14.8560705280421,14.8560705280421,14.8560705280421,14.8560705280421,197.898898934984,0.0,1.0
2009-08-05,30.85,30.85,29.8,29.8,200,15.5887678840169,15.5887678840169,15.0581939365868,15.0581939365868,395.79779786997,0.0,1.0
2009-08-06,30.85,30.85,30.85,30.85,0,15.5887678840169,15.5887678840169,15.5887678840169,15.5887678840169,0,0.0,1.0
2009-08-07,31.5,31.5,31.5,31.5,200,15.9172184229022,15.9172184229022,15.9172184229022,15.9172184229022,395.797797869969,0.0,1.0
2009-08-10,31.5,31.5,31.5,31.5,0,15.9172184229022,15.9172184229022,15.9172184229022,15.9172184229022,0,0.0,1.0
2009-08-11,28.25,31.25,28.25,31.11,1600,14.2749657284758,15.7908912925617,14.2749657284758,15.720148099571,3166.38238295975,0.0,1.0
2009-08-12,30.21,30.21,29.01,29.01,900,15.2704235155589,15.2704235155589,14.6638525715446,14.6638525715446,1780.50071579857,0.01,1.0
2009-08-13,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-14,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-17,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-18,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-19,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-20,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-21,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-24,30.21,30.21,30.21,30.21,20000,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,39566.6825733016,0.0,1.0
2009-08-25,30.21,30.21,30.21,30.21,0,15.2704235155589,15.2704235155589,15.2704235155589,15.2704235155589,0,0.0,1.0
2009-08-26,30.21,30.21,30.21,30.21,0,15.3159163363599,15.3159163363599,15.3159163363599,15.3159163363599,0,0.09,1.0
2009-08-27,30.21,30.21,30.21,30.21,0,15.3159163363599,15.3159163363599,15.3159163363599,15.3159163363599,0,0.0,1.0
2009-08-28,31.0,31.0,30.61,30.61,200,15.7164318579,15.7164318579,15.5187090054941,15.5187090054941,394.49157773579,0.0,1.0
2009-08-31,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-01,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-02,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-03,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-04,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-08,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-09,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-10,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-11,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-14,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-15,31.0,31.0,31.0,31.0,0,15.7164318579,15.7164318579,15.7164318579,15.7164318579,0,0.0,1.0
2009-09-16,31.4,31.4,31.4,31.4,100,15.9192245270342,15.9192245270342,15.9192245270342,15.9192245270342,197.245788867895,0.0,1.0
2009-09-17,31.4,31.4,31.4,31.4,0,15.9192245270342,15.9192245270342,15.9192245270342,15.9192245270342,0,0.0,1.0
2009-09-18,31.4,31.4,31.4,31.4,0,15.9192245270342,15.9192245270342,15.9192245270342,15.9192245270342,0,0.0,1.0
2009-09-21,31.4,31.4,31.4,31.4,0,15.9192245270342,15.9192245270342,15.9192245270342,15.9192245270342,0,0.0,1.0
2009-09-22,32.5,33.12,31.8,31.8,1100,16.4769043671532,16.7912330043112,16.1220171961684,16.1220171961684,2169.70367754685,0.0,1.0
2009-09-23,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-09-24,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-09-25,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-09-28,31.72,31.72,31.72,31.72,100,16.0814586623415,16.0814586623415,16.0814586623415,16.0814586623415,197.245788867895,0.0,1.0
2009-09-29,31.72,31.72,31.72,31.72,0,16.0814586623415,16.0814586623415,16.0814586623415,16.0814586623415,0,0.0,1.0
2009-09-30,31.72,31.72,31.72,31.72,0,16.0814586623415,16.0814586623415,16.0814586623415,16.0814586623415,0,0.0,1.0
2009-10-01,31.72,31.72,31.72,31.72,0,16.0814586623415,16.0814586623415,16.0814586623415,16.0814586623415,0,0.0,1.0
2009-10-02,32.5,32.5,32.5,32.5,100,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,197.245788867895,0.0,1.0
2009-10-05,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-10-06,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-10-07,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-10-08,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-10-09,32.5,32.5,32.5,32.5,0,16.4769043671532,16.4769043671532,16.4769043671532,16.4769043671532,0,0.0,1.0
2009-10-12,32.21,32.21,31.51,32.1,400,16.3298796820309,16.3298796820309,15.9749925110461,16.274111698019,788.983155471581,0.0,1.0
2009-10-13,31.5,31.5,31.5,31.5,100,16.1755291117362,16.1755291117362,16.1755291117362,16.1755291117362,194.738606585333,0.40555,1.0
2009-10-14,31.5,31.5,31.5,31.5,0,16.1755291117362,16.1755291117362,16.1755291117362,16.1755291117362,0,0.0,1.0
2009-10-15,32.5,32.5,32.5,32.5,700,16.6890379724262,16.6890379724262,16.6890379724262,16.6890379724262,1363.17024609734,0.0,1.0
2009-10-16,31.62,32.1,31.62,32.1,300,16.237150175019,16.4836344281502,16.237150175019,16.4836344281502,584.215819756,0.0,1.0
2009-10-19,31.95,31.97,30.0,31.95,21400,16.4066080990467,16.4168782762605,15.4052658207011,16.4066080990467,41674.0618092613,0.0,1.0
2009-10-20,31.95,31.95,31.95,31.95,0,16.4066080990467,16.4066080990467,16.4066080990467,16.4066080990467,0,0.0,1.0
2009-10-21,31.95,31.95,31.95,31.95,0,16.4066080990467,16.4066080990467,16.4066080990467,16.4066080990467,0,0.0,1.0
2009-10-22,31.55,31.55,31.55,31.55,100,16.2012045547707,16.2012045547707,16.2012045547707,16.2012045547707,194.738606585333,0.0,1.0
2009-10-23,31.55,31.55,31.55,31.55,0,16.2012045547707,16.2012045547707,16.2012045547707,16.2012045547707,0,0.0,1.0
2009-10-26,31.03,31.03,31.03,31.03,100,15.9341799472118,15.9341799472118,15.9341799472118,15.9341799472118,194.738606585334,0.0,1.0
2009-10-27,31.03,31.03,31.03,31.03,0,15.9803957446739,15.9803957446739,15.9803957446739,15.9803957446739,0,0.09,1.0
2009-10-28,31.25,31.25,31.25,31.25,100,16.0936953600084,16.0936953600084,16.0936953600084,16.0936953600084,194.175416527728,0.0,1.0
2009-10-29,31.0,31.0,30.75,30.75,200,15.9649457971283,15.9649457971283,15.8361962342483,15.8361962342483,388.350833055457,0.0,1.0
2009-10-30,31.0,31.0,31.0,31.0,0,15.9649457971283,15.9649457971283,15.9649457971283,15.9649457971283,0,0.0,1.0
2009-11-02,31.0,31.0,31.0,31.0,100,15.9649457971283,15.9649457971283,15.9649457971283,15.9649457971283,194.175416527729,0.0,1.0
2009-11-03,30.25,31.1,30.25,31.1,300,15.5786971084881,16.0164456222804,15.5786971084881,16.0164456222804,582.526249583186,0.0,1.0
2009-11-04,30.79,31.0,30.79,31.0,300,15.8567961643091,15.9649457971283,15.8567961643091,15.9649457971283,582.526249583184,0.0,1.0
2009-11-05,30.79,30.79,30.79,30.79,0,15.8567961643091,15.8567961643091,15.8567961643091,15.8567961643091,0,0.0,1.0
2009-11-06,30.79,30.79,30.79,30.79,0,15.8567961643091,15.8567961643091,15.8567961643091,15.8567961643091,0,0.0,1.0
2009-11-09,31.1,31.1,31.1,31.1,100,16.0164456222804,16.0164456222804,16.0164456222804,16.0164456222804,194.175416527728,0.0,1.0
2009-11-10,31.1,31.1,31.1,31.1,0,16.0164456222804,16.0164456222804,16.0164456222804,16.0164456222804,0,0.0,1.0
2009-11-11,31.1,31.1,31.1,31.1,0,16.0215956047956,16.0215956047956,16.0215956047956,16.0215956047956,0,0.01,1.0
2009-11-12,31.0,31.0,31.0,31.0,300,15.9700792202142,15.9700792202142,15.9700792202142,15.9700792202142,582.33900231556,0.0,1.0
2009-11-13,31.3,31.3,30.7,30.7,8000,16.1246283739582,16.1246283739582,15.8155300664702,15.8155300664702,15529.0400617483,0.0,1.0
2009-11-16,30.97,31.0,30.2,30.2,900,15.9546243048398,15.9700792202142,15.5579481435635,15.5579481435635,1747.01700694668,0.0,1.0
2009-11-17,30.97,30.97,30.97,30.97,0,15.9546243048398,15.9546243048398,15.9546243048398,15.9546243048398,0,0.0,1.0
2009-11-18,31.25,31.25,31.25,31.25,300,16.0988701816676,16.0988701816676,16.0988701816676,16.0988701816676,582.339002315558,0.0,1.0
2009-11-19,31.25,31.25,31.25,31.25,0,16.0988701816676,16.0988701816676,16.0988701816676,16.0988701816676,0,0.0,1.0
2009-11-20,32.05,35.74,32.0,32.0,1300,16.5110012583182,18.4119558493696,16.4852430660276,16.4852430660276,2523.4690100341,0.0,1.0
2009-11-23,32.05,32.05,32.05,32.05,0,16.5110012583182,16.5110012583182,16.5110012583182,16.5110012583182,0,0.0,1.0
2009-11-24,32.05,32.05,32.05,32.05,0,16.5110012583182,16.5110012583182,16.5110012583182,16.5110012583182,0,0.0,1.0
2009-11-25,31.6,31.6,31.6,31.6,100,16.3255422738254,16.3255422738254,16.3255422738254,16.3255422738254,193.561717399513,0.09,1.0
2009-11-27,31.6,31.6,31.6,31.6,0,16.3255422738254,16.3255422738254,16.3255422738254,16.3255422738254,0,0.0,1.0
2009-11-30,32.0,32.0,32.0,32.0,100,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,193.561717399513,0.0,1.0
2009-12-01,32.0,32.0,32.0,32.0,0,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,0,0.0,1.0
2009-12-02,32.0,32.0,32.0,32.0,0,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,0,0.0,1.0
2009-12-03,32.0,32.0,32.0,32.0,1000,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,1935.61717399513,0.0,1.0
2009-12-04,32.0,32.0,32.0,32.0,100,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,193.561717399513,0.0,1.0
2009-12-07,32.0,32.0,32.0,32.0,0,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,0,0.0,1.0
2009-12-08,32.0,32.0,32.0,32.0,0,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,0,0.0,1.0
2009-12-09,32.0,32.0,32.0,32.0,0,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,0,0.0,1.0
2009-12-10,32.0,32.0,32.0,32.0,0,16.5321947076713,16.5321947076713,16.5321947076713,16.5321947076713,0,0.0,1.0
2009-12-11,31.6,31.6,31.6,31.6,100,16.3255422738254,16.3255422738254,16.3255422738254,16.3255422738254,193.561717399513,0.0,1.0
2009-12-14,31.6,31.6,31.6,31.6,0,16.3255422738254,16.3255422738254,16.3255422738254,16.3255422738254,0,0.0,1.0
2009-12-15,32.22,33.4,32.22,32.5,1200,16.6458535462866,17.255478226132,16.6458535462866,16.7905102499787,2322.74060879415,0.0,1.0
2009-12-16,32.22,32.22,32.22,32.22,0,16.6458535462866,16.6458535462866,16.6458535462866,16.6458535462866,0,0.0,1.0
2009-12-17,32.22,32.22,32.22,32.22,0,16.6458535462866,16.6458535462866,16.6458535462866,16.6458535462866,0,0.0,1.0
2009-12-18,32.22,32.22,32.22,32.22,0,16.6458535462866,16.6458535462866,16.6458535462866,16.6458535462866,0,0.0,1.0
2009-12-21,32.22,32.22,32.22,32.22,0,16.6458535462866,16.6458535462866,16.6458535462866,16.6458535462866,0,0.0,1.0
2009-12-22,32.22,32.22,32.22,32.22,0,16.6458535462866,16.6458535462866,16.6458535462866,16.6458535462866,0,0.0,1.0
2009-12-23,32.25,32.25,32.25,32.25,1100,16.661352478825,16.661352478825,16.661352478825,16.661352478825,2129.17889139464,0.0,1.0
2009-12-24,33.0,33.75,32.5,32.5,1500,17.0488257922861,17.4362991057471,16.7905102499787,16.7905102499787,2903.42576099269,0.0,1.0
2009-12-28,33.0,33.0,33.0,33.0,0,17.1004889007475,17.1004889007475,17.1004889007475,17.1004889007475,0,0.1,1.0
2009-12-29,33.0,33.0,33.0,33.0,0,17.3106435454051,17.3106435454051,17.3106435454051,17.3106435454051,0,0.40555,1.0
2009-12-30,32.79,32.79,32.09,32.09,200,17.2004849046616,17.2004849046616,16.8332894355166,16.8332894355166,381.268321000804,0.0,1.0
2009-12-31,33.78,33.78,33.78,33.78,100,17.7198042110237,17.7198042110237,17.7198042110237,17.7198042110237,190.634160500402,0.0,1.0
2010-01-04,34.0,34.0,34.0,34.0,300,17.8352085013264,17.8352085013264,17.8352085013264,17.8352085013264,571.902481501208,0.0,1.0
2010-01-05,34.0,34.0,34.0,34.0,0,17.8352085013264,17.8352085013264,17.8352085013264,17.8352085013264,0,0.0,1.0
2010-01-06,34.0,34.0,34.0,34.0,0,17.8352085013264,17.8352085013264,17.8352085013264,17.8352085013264,0,0.0,1.0
2010-01-07,34.5,34.5,34.5,34.5,100,18.0974909792871,18.0974909792871,18.0974909792871,18.0974909792871,190.634160500402,0.0,1.0
2010-01-08,34.0,34.0,34.0,34.0,100,17.8352085013264,17.8352085013264,17.8352085013264,17.8352085013264,190.634160500403,0.0,1.0
2010-01-11,34.01,34.5,34.01,34.5,200,17.8404541508856,18.0974909792871,17.8404541508856,18.0974909792871,381.268321000805,0.0,1.0
2010-01-12,34.01,34.01,34.01,34.01,0,17.8404541508856,17.8404541508856,17.8404541508856,17.8404541508856,0,0.0,1.0
2010-01-13,35.0,35.0,35.0,35.0,100,18.3597734572478,18.3597734572478,18.3597734572478,18.3597734572478,190.634160500402,0.0,1.0
2010-01-14,34.0,34.25,33.75,34.25,800,17.8352085013264,17.9663497403068,17.7040672623461,17.9663497403068,1525.07328400322,0.0,1.0
2010-01-15,34.5,34.5,34.5,34.5,100,18.0974909792871,18.0974909792871,18.0974909792871,18.0974909792871,190.634160500402,0.0,1.0
2010-01-19,34.5,34.5,34.5,34.5,0,18.0974909792871,18.0974909792871,18.0974909792871,18.0974909792871,0,0.0,1.0
2010-01-20,33.75,33.75,33.75,33.75,100,17.7040672623461,17.7040672623461,17.7040672623461,17.7040672623461,190.634160500402,0.0,1.0
2010-01-21,33.75,33.75,33.0,33.0,200,17.7040672623461,17.7040672623461,17.3106435454051,17.3106435454051,381.268321000804,0.0,1.0
2010-01-22,33.0,33.0,33.0,33.0,100,17.3106435454051,17.3106435454051,17.3106435454051,17.3106435454051,190.634160500402,0.0,1.0
2010-01-25,30.5,32.25,24.65,30.75,84000,15.9992311556016,16.917219828464,12.9305261634617,16.130372394582,160132.694820338,0.0,1.0
2010-01-26,30.85,30.85,30.03,30.83,1900,16.1828288901741,16.1828288901741,15.7526856263186,16.1723375910557,3622.04904950765,0.0,1.0
2010-01-27,30.6,30.79,30.16,30.79,5600,16.0516876511938,16.1513549928188,15.8208790705884,16.1513549928188,10675.5129880225,0.0,1.0
2010-01-28,30.5,30.5,30.35,30.35,900,15.9992311556016,15.9992311556016,15.9205464122134,15.9205464122134,1715.70744450363,0.0,1.0
2010-01-29,30.8,30.85,30.0,30.85,1000,16.1566006423781,16.1828288901741,15.736948677641,16.1828288901741,1906.34160500402,0.0,1.0
2010-02-01,30.8,30.8,30.8,30.8,0,16.1566006423781,16.1566006423781,16.1566006423781,16.1566006423781,0,0.0,1.0
2010-02-02,30.5,30.5,30.5,30.5,100,15.9992311556016,15.9992311556016,15.9992311556016,15.9992311556016,190.634160500403,0.0,1.0
2010-02-03,30.1,30.92,29.31,30.22,4300,15.7894051732331,16.2195484370886,15.3749988580552,15.8523529679437,8197.2689015173,0.0,1.0
2010-02-04,30.0,30.14,30.0,30.14,800,15.736948677641,15.81038777147,15.736948677641,15.81038777147,1525.07328400321,0.0,1.0
2010-02-05,30.0,30.0,30.0,30.0,0,15.736948677641,15.736948677641,15.736948677641,15.736948677641,0,0.0,1.0
2010-02-08,30.0,30.0,30.0,30.0,200,15.736948677641,15.736948677641,15.736948677641,15.736948677641,381.268321000804,0.0,1.0
2010-02-09,30.75,30.75,30.75,30.75,100,16.130372394582,16.130372394582,16.130372394582,16.130372394582,190.634160500402,0.0,1.0
2010-02-10,30.68,30.68,30.68,30.68,100,16.0988984972267,16.0988984972267,16.0988984972267,16.0988984972267,190.572044449408,0.01,1.0
2010-02-11,30.03,30.03,30.03,30.03,100,15.7578201392346,15.7578201392346,15.7578201392346,15.7578201392346,190.572044449408,0.0,1.0
2010-02-12,30.03,30.03,30.03,30.03,0,15.7578201392346,15.7578201392346,15.7578201392346,15.7578201392346,0,0.0,1.0
2010-02-16,30.0,30.0,30.0,30.0,100,15.7420780611734,15.7420780611734,15.7420780611734,15.7420780611734,190.572044449409,0.0,1.0
2010-02-17,30.0,30.0,30.0,30.0,100,15.7420780611734,15.7420780611734,15.7420780611734,15.7420780611734,190.572044449409,0.0,1.0
2010-02-18,30.45,30.45,30.45,30.45,100,15.978209232091,15.978209232091,15.978209232091,15.978209232091,190.572044449409,0.0,1.0
2010-02-19,30.4,30.4,30.4,30.4,100,15.9519724353224,15.9519724353224,15.9519724353224,15.9519724353224,190.572044449409,0.0,1.0
2010-02-22,30.4,30.4,30.4,30.4,0,15.9519724353224,15.9519724353224,15.9519724353224,15.9519724353224,0,0.0,1.0
2010-02-23,29.99,29.99,29.99,29.99,500,15.7368307018197,15.7368307018197,15.7368307018197,15.7368307018197,952.860222247042,0.0,1.0
2010-02-24,29.99,29.99,29.99,29.99,0,15.789304295357,15.789304295357,15.789304295357,15.789304295357,0,0.1,1.0
2010-02-25,29.99,29.99,29.99,29.99,0,15.789304295357,15.789304295357,15.789304295357,15.789304295357,0,0.0,1.0
2010-02-26,29.98,30.0,29.5,30.0,1900,15.784039438973,15.7945691517409,15.5313263325452,15.7945691517409,3608.83538211092,0.0,1.0
2010-03-01,30.0,30.96,30.0,30.0,600,15.7945691517409,16.2999953645966,15.7945691517409,15.7945691517409,1139.63222592976,0.0,1.0
2010-03-02,29.5,29.5,29.5,29.5,200,15.5313263325452,15.5313263325452,15.5313263325452,15.5313263325452,379.877408643254,0.0,1.0
2010-03-03,29.5,29.5,29.5,29.5,0,15.5313263325452,15.5313263325452,15.5313263325452,15.5313263325452,0,0.0,1.0
2010-03-04,30.25,30.25,30.22,30.22,600,15.9261905613387,15.9261905613387,15.910395992187,15.910395992187,1139.63222592976,0.0,1.0
2010-03-05,29.5,29.5,29.5,29.5,900,15.5313263325452,15.5313263325452,15.5313263325452,15.5313263325452,1709.44833889464,0.0,1.0
2010-03-08,29.5,29.5,29.5,29.5,0,15.5313263325452,15.5313263325452,15.5313263325452,15.5313263325452,0,0.0,1.0
2010-03-09,30.0,30.0,30.0,30.0,300,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,569.81611296488,0.0,1.0
2010-03-10,30.0,30.0,30.0,30.0,1000,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,1899.38704321627,0.0,1.0
2010-03-11,30.28,30.28,30.28,30.28,100,15.9419851304905,15.9419851304905,15.9419851304905,15.9419851304905,189.938704321626,0.0,1.0
2010-03-12,30.2,30.28,29.99,29.99,20000,15.8998662794191,15.9419851304905,15.789304295357,15.789304295357,37987.7408643255,0.0,1.0
2010-03-15,30.2,30.2,30.2,30.2,0,15.8998662794191,15.8998662794191,15.8998662794191,15.8998662794191,0,0.0,1.0
2010-03-16,30.2,30.2,30.2,30.2,0,15.8998662794191,15.8998662794191,15.8998662794191,15.8998662794191,0,0.0,1.0
2010-03-17,30.0,30.0,29.93,29.93,300,15.7945691517409,15.7945691517409,15.7577151570535,15.7577151570535,569.81611296488,0.0,1.0
2010-03-18,29.27,29.95,29.27,29.95,500,15.4102346357152,15.7682448698213,15.4102346357152,15.7682448698213,949.693521608133,0.0,1.0
2010-03-19,29.27,29.27,29.27,29.27,0,15.4102346357152,15.4102346357152,15.4102346357152,15.4102346357152,0,0.0,1.0
2010-03-22,30.25,30.28,30.22,30.22,2800,15.9261905613387,15.9419851304905,15.910395992187,15.910395992187,5318.28372100556,0.0,1.0
2010-03-23,30.5,30.5,30.26,30.26,600,16.0578119709366,16.0578119709366,15.9314554177226,15.9314554177226,1139.63222592976,0.0,1.0
2010-03-24,30.0,30.12,30.0,30.12,17200,15.7945691517409,15.8577474283478,15.7945691517409,15.8577474283478,32669.4571433198,0.0,1.0
2010-03-25,29.54,29.97,29.38,29.97,700,15.5523857580808,15.7787745825891,15.4681480559382,15.7787745825891,1329.57093025139,0.0,1.0
2010-03-26,29.54,29.54,29.54,29.54,0,15.5523857580808,15.5523857580808,15.5523857580808,15.5523857580808,0,0.0,1.0
2010-03-29,29.56,29.95,29.56,29.56,700,15.5629154708487,15.7682448698213,15.5629154708487,15.5629154708487,1329.57093025139,0.0,1.0
2010-03-30,29.56,29.56,29.56,29.56,0,15.5629154708487,15.5629154708487,15.5629154708487,15.5629154708487,0,0.0,1.0
2010-03-31,30.0,32.66,28.6,29.5,2200,15.7945691517409,17.1950209498619,15.057489257993,15.5313263325452,4178.65149507579,0.0,1.0
2010-04-01,30.0,30.0,30.0,30.0,0,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,0,0.0,1.0
2010-04-05,30.0,30.0,30.0,30.0,0,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,0,0.0,1.0
2010-04-06,30.0,30.0,30.0,30.0,0,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,0,0.0,1.0
2010-04-07,30.0,30.0,30.0,30.0,0,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,0,0.0,1.0
2010-04-08,30.0,30.0,30.0,30.0,0,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,0,0.0,1.0
2010-04-09,30.0,30.0,30.0,30.0,0,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,0,0.0,1.0
2010-04-12,30.0,30.0,30.0,30.0,0,15.7945691517409,15.7945691517409,15.7945691517409,15.7945691517409,0,0.0,1.0
2010-04-13,29.75,29.75,29.75,29.75,100,15.662947742143,15.662947742143,15.662947742143,15.662947742143,189.938704321627,0.0,1.0
2010-04-14,29.53,29.53,29.53,29.53,100,15.5471209016969,15.5471209016969,15.5471209016969,15.5471209016969,189.938704321627,0.0,1.0
2010-04-15,29.6,29.6,29.6,29.6,100,15.5839748963843,15.5839748963843,15.5839748963843,15.5839748963843,189.938704321627,0.0,1.0
2010-04-16,29.6,29.61,29.49,29.49,5700,15.7983927536897,15.8037300485389,15.7396825103483,15.7396825103483,10679.567385777,0.4072625,1.0
2010-04-19,30.35,30.35,30.35,30.35,200,16.1986898673812,16.1986898673812,16.1986898673812,16.1986898673812,374.721662658841,0.0,1.0
2010-04-20,30.35,30.39,30.35,30.38,800,16.1986898673812,16.220039046778,16.1986898673812,16.2147017519288,1498.88665063536,0.0,1.0
2010-04-21,30.25,30.25,30.25,30.25,1000,16.145316918889,16.145316918889,16.145316918889,16.145316918889,1873.6083132942,0.0,1.0
2010-04-22,30.25,30.25,30.25,30.25,0,16.145316918889,16.145316918889,16.145316918889,16.145316918889,0,0.0,1.0
2010-04-23,30.05,30.22,30.05,30.22,200,16.0385710219046,16.1293050343413,16.0385710219046,16.1293050343413,374.721662658841,0.0,1.0
2010-04-26,30.05,30.05,30.05,30.05,100,16.0385710219046,16.0385710219046,16.0385710219046,16.0385710219046,187.360831329421,0.0,1.0
2010-04-27,30.05,30.05,30.05,30.05,0,16.0919439703968,16.0919439703968,16.0919439703968,16.0919439703968,0,0.1,1.0
2010-04-28,30.05,30.05,30.05,30.05,100,16.0919439703968,16.0919439703968,16.0919439703968,16.0919439703968,186.739402369787,0.0,1.0
2010-04-29,30.45,30.45,30.45,30.45,100,16.3061462195867,16.3061462195867,16.3061462195867,16.3061462195867,186.739402369788,0.0,1.0
2010-04-30,30.0,30.72,29.8,29.8,1500,16.065168689248,16.45073273779,15.958067564653,15.958067564653,2801.09103554682,0.0,1.0
2010-05-03,30.0,30.0,30.0,30.0,0,16.065168689248,16.065168689248,16.065168689248,16.065168689248,0,0.0,1.0
2010-05-04,30.0,30.0,30.0,30.0,0,16.065168689248,16.065168689248,16.065168689248,16.065168689248,0,0.0,1.0
2010-05-05,30.0,30.0,30.0,30.0,100,16.0705237454778,16.0705237454778,16.0705237454778,16.0705237454778,186.677176644239,0.01,1.0
2010-05-06,29.25,29.25,29.25,29.25,100,15.6687606518408,15.6687606518408,15.6687606518408,15.6687606518408,186.67717664424,0.0,1.0
2010-05-07,29.5,29.5,29.5,29.5,100,15.8026816830531,15.8026816830531,15.8026816830531,15.8026816830531,186.67717664424,0.0,1.0
2010-05-10,30.0,30.0,30.0,30.0,100,16.0705237454778,16.0705237454778,16.0705237454778,16.0705237454778,186.677176644239,0.0,1.0
2010-05-11,30.4,30.4,30.4,30.4,100,16.2847973954175,16.2847973954175,16.2847973954175,16.2847973954175,186.677176644239,0.0,1.0
2010-05-12,30.4,30.4,30.4,30.4,0,16.2847973954175,16.2847973954175,16.2847973954175,16.2847973954175,0,0.0,1.0
2010-05-13,30.0,30.0,30.0,30.0,100,16.0705237454778,16.0705237454778,16.0705237454778,16.0705237454778,186.677176644239,0.0,1.0
2010-05-14,30.0,31.0,30.0,31.0,900,16.0705237454778,16.606207870327,16.0705237454778,16.606207870327,1680.09458979815,0.0,1.0
2010-05-17,29.6,29.6,29.6,29.6,100,15.8562500955381,15.8562500955381,15.8562500955381,15.8562500955381,186.677176644239,0.0,1.0
2010-05-18,29.2,29.2,29.2,29.2,100,15.6419764455984,15.6419764455984,15.6419764455984,15.6419764455984,186.677176644239,0.0,1.0
2010-05-19,29.0,29.0,28.5,29.0,600,15.5348396206285,15.5348396206285,15.2669975582039,15.5348396206285,1120.06305986544,0.0,1.0
2010-05-20,29.0,29.0,28.25,28.6,360000,15.5348396206285,15.5348396206285,15.1330765269916,15.3205659706888,672037.835919263,0.0,1.0
2010-05-21,29.0,29.0,28.6,28.6,200,15.5348396206285,15.5348396206285,15.3205659706888,15.3205659706888,373.354353288479,0.0,1.0
2010-05-24,29.0,29.0,29.0,29.0,0,15.5348396206285,15.5348396206285,15.5348396206285,15.5348396206285,0,0.0,1.0
2010-05-25,29.0,29.0,28.5,28.63,700,15.5348396206285,15.5348396206285,15.2669975582039,15.3366364944343,1306.74023650968,0.0,1.0
2010-05-26,29.0,29.0,29.0,29.0,100,15.5884080331134,15.5884080331134,15.5884080331134,15.5884080331134,186.035674319002,0.1,1.0
2010-05-27,29.5,29.7,29.0,29.7,1000,15.8571736888568,15.9646799511541,15.5884080331134,15.9646799511541,1860.35674319001,0.0,1.0
2010-05-28,29.5,29.5,29.5,29.5,0,15.8571736888568,15.8571736888568,15.8571736888568,15.8571736888568,0,0.0,1.0
2010-06-01,28.78,28.78,28.78,28.78,100,15.4701511445864,15.4701511445864,15.4701511445864,15.4701511445864,186.035674319001,0.0,1.0
2010-06-02,28.78,28.78,28.75,28.78,400,15.4701511445864,15.4701511445864,15.4540252052418,15.4701511445864,744.142697276005,0.0,1.0
2010-06-03,28.78,28.78,28.78,28.78,0,15.4701511445864,15.4701511445864,15.4701511445864,15.4701511445864,0,0.0,1.0
2010-06-04,28.5,28.53,28.5,28.53,300,15.3196423773701,15.3357683167147,15.3196423773701,15.3357683167147,558.107022957005,0.0,1.0
2010-06-07,28.25,28.25,28.1,28.1,200,15.1852595494984,15.1852595494984,15.1046298527754,15.1046298527754,372.071348638004,0.0,1.0
2010-06-08,28.65,28.65,28.5,28.5,600,15.4002720740931,15.4002720740931,15.3196423773701,15.3196423773701,1116.21404591401,0.0,1.0
2010-06-09,28.5,29.0,27.75,29.0,300,15.3196423773701,15.5884080331134,14.9164938937551,15.5884080331134,558.107022957005,0.0,1.0
2010-06-10,28.5,28.5,27.8,28.5,3500,15.3196423773701,15.3196423773701,14.9433704593294,15.3196423773701,6511.24860116506,0.0,1.0
2010-06-11,28.8,28.8,28.8,28.8,100,15.4809017708161,15.4809017708161,15.4809017708161,15.4809017708161,186.035674319002,0.0,1.0
2010-06-14,29.47,29.47,28.65,28.72,300,15.8410477495122,15.8410477495122,15.4002720740931,15.4378992658972,558.107022957004,0.0,1.0
2010-06-15,29.07,29.07,29.07,29.07,100,15.6260352249175,15.6260352249175,15.6260352249175,15.6260352249175,186.035674319002,0.0,1.0
2010-06-16,29.44,29.44,29.44,29.44,100,15.8249218101676,15.8249218101676,15.8249218101676,15.8249218101676,186.035674319001,0.0,1.0
2010-06-17,29.4,29.45,28.5,29.04,5600,15.8034205577081,15.8302971232824,15.3196423773701,15.6099092855729,10417.9977618641,0.0,1.0
2010-06-18,29.8,29.8,29.8,29.8,100,16.0184330823028,16.0184330823028,16.0184330823028,16.0184330823028,186.035674319001,0.0,1.0
2010-06-21,30.2,30.2,30.2,30.2,100,16.2334456068974,16.2334456068974,16.2334456068974,16.2334456068974,186.035674319002,0.0,1.0
2010-06-22,30.2,30.2,30.2,30.2,400,16.2334456068974,16.2334456068974,16.2334456068974,16.2334456068974,744.142697276008,0.0,1.0
2010-06-23,30.0,30.0,30.0,30.0,100,16.1259393446001,16.1259393446001,16.1259393446001,16.1259393446001,186.035674319002,0.0,1.0
2010-06-24,30.74,30.75,30.74,30.75,300,16.5237125151002,16.5290878282151,16.5237125151002,16.5290878282151,558.107022957006,0.0,1.0
2010-06-25,30.0,30.0,30.0,30.0,100,16.1259393446001,16.1259393446001,16.1259393446001,16.1259393446001,186.035674319002,0.0,1.0
2010-06-28,30.5,30.5,30.5,30.5,100,16.3947050003434,16.3947050003434,16.3947050003434,16.3947050003434,186.035674319002,0.0,1.0
2010-06-29,31.0,31.0,31.0,31.0,100,16.6634706560868,16.6634706560868,16.6634706560868,16.6634706560868,186.035674319001,0.0,1.0
2010-06-30,29.5,31.47,29.5,31.47,800,15.8571736888568,16.9161103724855,15.8571736888568,16.9161103724855,1488.28539455201,0.0,1.0
2010-07-01,30.05,30.05,30.05,30.05,100,16.1528159101744,16.1528159101744,16.1528159101744,16.1528159101744,186.035674319002,0.0,1.0
2010-07-02,30.25,30.25,30.25,30.25,100,16.2603221724718,16.2603221724718,16.2603221724718,16.2603221724718,186.035674319001,0.0,1.0
2010-07-06,31.0,31.0,31.0,31.0,100,16.6634706560868,16.6634706560868,16.6634706560868,16.6634706560868,186.035674319001,0.0,1.0
2010-07-07,31.4,32.0,31.4,31.5,500,16.8784831806814,17.2010019675734,16.8784831806814,16.9322363118301,930.178371595011,0.0,1.0
2010-07-08,32.0,32.0,32.0,32.0,400,17.4199183133178,17.4199183133178,17.4199183133178,17.4199183133178,734.791046075928,0.4072625,1.0
2010-07-09,31.75,31.75,31.75,31.75,100,17.283825201495,17.283825201495,17.283825201495,17.283825201495,183.697761518982,0.0,1.0
2010-07-12,31.75,31.75,31.75,31.75,0,17.283825201495,17.283825201495,17.283825201495,17.283825201495,0,0.0,1.0
2010-07-13,32.5,32.5,32.5,32.5,100,17.6921045369634,17.6921045369634,17.6921045369634,17.6921045369634,183.697761518982,0.0,1.0
2010-07-14,32.0,32.5,32.0,32.5,200,17.4199183133178,17.6921045369634,17.4199183133178,17.6921045369634,367.395523037964,0.0,1.0
2010-07-15,32.0,32.0,32.0,32.0,0,17.4199183133178,17.4199183133178,17.4199183133178,17.4199183133178,0,0.0,1.0
2010-07-16,32.05,33.45,32.05,32.75,700,17.4471369356823,18.20925836189,17.4471369356823,17.8281976487862,1285.88433063288,0.0,1.0
2010-07-19,32.75,32.75,32.75,32.75,100,17.8281976487862,17.8281976487862,17.8281976487862,17.8281976487862,183.697761518982,0.0,1.0
2010-07-20,32.25,33.25,32.25,33.25,400,17.5560114251406,18.1003838724318,17.5560114251406,18.1003838724318,734.791046075928,0.0,1.0
2010-07-21,32.5,32.5,32.5,32.5,100,17.6921045369634,17.6921045369634,17.6921045369634,17.6921045369634,183.697761518982,0.0,1.0
2010-07-22,32.99,33.0,32.99,33.0,200,17.9588470361361,17.964290760609,17.9588470361361,17.964290760609,367.395523037963,0.0,1.0
2010-07-23,32.74,33.74,32.74,33.74,700,17.8227539243133,18.3671263716044,17.8227539243133,18.3671263716044,1285.88433063287,0.0,1.0
2010-07-26,32.5,32.5,32.5,32.5,100,17.6921045369634,17.6921045369634,17.6921045369634,17.6921045369634,183.697761518982,0.0,1.0
2010-07-27,34.0,34.0,32.5,32.5,400,18.5086632079001,18.5086632079001,17.6921045369634,17.6921045369634,734.79104607593,0.0,1.0
2010-07-28,33.0,33.0,32.06,33.0,300,18.0187280053381,18.0187280053381,17.5054672682163,18.0187280053381,549.428350162514,0.1,1.0
2010-07-29,33.0,33.0,33.0,33.0,0,18.0187280053381,18.0187280053381,18.0187280053381,18.0187280053381,0,0.0,1.0
2010-07-30,33.5,33.99,33.5,33.99,400,18.291739035722,18.5592898454982,18.291739035722,18.5592898454982,732.571133550019,0.0,1.0
2010-08-02,33.5,34.49,33.5,34.49,200,18.291739035722,18.8323008758821,18.291739035722,18.8323008758821,366.28556677501,0.0,1.0
2010-08-03,34.5,34.5,34.5,34.5,100,18.8377610964898,18.8377610964898,18.8377610964898,18.8377610964898,183.142783387505,0.0,1.0
2010-08-04,32.0,34.1,32.0,34.1,2600,17.4727059445703,18.6193522721827,17.4727059445703,18.6193522721827,4761.71236807512,0.0,1.0
2010-08-05,33.75,33.75,33.75,33.75,100,18.428244550914,18.428244550914,18.428244550914,18.428244550914,183.142783387504,0.0,1.0
2010-08-06,33.75,33.75,33.75,33.75,100,18.428244550914,18.428244550914,18.428244550914,18.428244550914,183.142783387504,0.0,1.0
2010-08-09,33.74,33.74,33.74,33.74,100,18.4227843303063,18.4227843303063,18.4227843303063,18.4227843303063,183.142783387505,0.0,1.0
2010-08-10,33.75,33.75,33.75,33.75,300,18.428244550914,18.428244550914,18.428244550914,18.428244550914,549.428350162513,0.0,1.0
2010-08-11,33.51,33.51,33.51,33.51,100,18.3026594769374,18.3026594769374,18.3026594769374,18.3026594769374,183.088146518952,0.01,1.0
2010-08-12,33.5,33.5,33.5,33.5,100,18.2971976268995,18.2971976268995,18.2971976268995,18.2971976268995,183.088146518952,0.0,1.0
2010-08-13,33.02,33.02,33.02,33.02,800,18.0350288250812,18.0350288250812,18.0350288250812,18.0350288250812,1464.70517215162,0.0,1.0
2010-08-16,34.03,34.03,34.03,34.03,100,18.5866756789071,18.5866756789071,18.5866756789071,18.5866756789071,183.088146518953,0.0,1.0
2010-08-17,34.5,34.5,34.5,34.5,100,18.8433826306875,18.8433826306875,18.8433826306875,18.8433826306875,183.088146518953,0.0,1.0
2010-08-18,34.0,34.39,34.0,34.0,2200,18.5866756789071,18.7998757822828,18.5866756789071,18.5866756789071,4024.38829257058,0.03,1.0
2010-08-19,35.0,35.0,34.79,34.79,500,19.1333426106397,19.1333426106397,19.0185425549759,19.0185425549759,914.633702856947,0.0,1.0
2010-08-20,34.9,34.9,34.9,34.9,100,19.0786759174664,19.0786759174664,19.0786759174664,19.0786759174664,182.92674057139,0.0,1.0
2010-08-23,34.6,34.6,34.6,34.6,100,18.9146758379467,18.9146758379467,18.9146758379467,18.9146758379467,182.926740571389,0.0,1.0
2010-08-24,34.2,34.2,34.2,34.2,100,18.6960090652537,18.6960090652537,18.6960090652537,18.6960090652537,182.926740571389,0.0,1.0
2010-08-25,34.75,34.75,34.75,34.75,100,18.9966758777066,18.9966758777066,18.9966758777066,18.9966758777066,182.926740571389,0.0,1.0
2010-08-26,35.75,35.75,34.9,34.9,700,19.5433428094391,19.5433428094391,19.0786759174664,19.0786759174664,1280.48718399973,0.0,1.0
2010-08-27,35.0,35.35,35.0,35.35,200,19.1333426106397,19.3246760367461,19.1333426106397,19.3246760367461,365.853481142779,0.0,1.0
2010-08-30,34.6,34.6,34.6,34.6,100,18.9146758379467,18.9146758379467,18.9146758379467,18.9146758379467,182.926740571389,0.0,1.0
2010-08-31,34.6,34.6,34.6,34.6,200,18.9146758379467,18.9146758379467,18.9146758379467,18.9146758379467,365.853481142778,0.0,1.0
2010-09-01,35.5,35.5,35.5,35.5,100,19.406676076506,19.406676076506,19.406676076506,19.406676076506,182.926740571389,0.0,1.0
2010-09-02,34.75,35.1,34.75,35.1,500,18.9966758777066,19.188009303813,18.9966758777066,19.188009303813,914.633702856945,0.0,1.0
2010-09-03,35.0,35.0,35.0,35.0,100,19.1333426106397,19.1333426106397,19.1333426106397,19.1333426106397,182.926740571389,0.0,1.0
2010-09-07,34.71,34.71,34.71,34.71,200,18.9748092004373,18.9748092004373,18.9748092004373,18.9748092004373,365.853481142778,0.0,1.0
2010-09-08,34.41,34.42,34.41,34.42,200,18.8162757902348,18.8217440482384,18.8162757902348,18.8217440482384,365.747190183702,0.01,1.0
2010-09-09,34.02,34.02,34.0,34.0,200,18.6030137280961,18.6030137280961,18.592077212089,18.592077212089,365.747190183703,0.0,1.0
2010-09-10,33.8,33.8,33.8,33.8,100,18.4827120520179,18.4827120520179,18.4827120520179,18.4827120520179,182.873595091851,0.0,1.0
2010-09-13,33.8,33.8,33.8,33.8,0,18.4827120520179,18.4827120520179,18.4827120520179,18.4827120520179,0,0.0,1.0
2010-09-14,33.8,33.8,33.8,33.8,0,18.4827120520179,18.4827120520179,18.4827120520179,18.4827120520179,0,0.0,1.0
2010-09-15,33.8,33.8,33.8,33.8,0,18.4827120520179,18.4827120520179,18.4827120520179,18.4827120520179,0,0.0,1.0
2010-09-16,33.8,33.8,33.8,33.8,0,18.4827120520179,18.4827120520179,18.4827120520179,18.4827120520179,0,0.0,1.0
2010-09-17,33.8,33.8,33.8,33.8,0,18.4827120520179,18.4827120520179,18.4827120520179,18.4827120520179,0,0.0,1.0
2010-09-20,33.5,33.5,33.5,33.5,300,18.3186643119113,18.3186643119113,18.3186643119113,18.3186643119113,548.620785275552,0.0,1.0
2010-09-21,33.5,33.5,33.5,33.5,0,18.3186643119113,18.3186643119113,18.3186643119113,18.3186643119113,0,0.0,1.0
2010-09-22,33.5,33.5,33.5,33.5,0,18.3186643119113,18.3186643119113,18.3186643119113,18.3186643119113,0,0.0,1.0
2010-09-23,33.5,33.5,33.5,33.5,0,18.3186643119113,18.3186643119113,18.3186643119113,18.3186643119113,0,0.0,1.0
2010-09-24,33.5,33.5,33.5,33.5,0,18.3186643119113,18.3186643119113,18.3186643119113,18.3186643119113,0,0.0,1.0
2010-09-27,33.5,33.5,33.5,33.5,0,18.3788151499504,18.3788151499504,18.3788151499504,18.3788151499504,0,0.11,1.0
2010-09-28,33.5,33.5,33.5,33.5,0,18.3788151499504,18.3788151499504,18.3788151499504,18.3788151499504,0,0.0,1.0
2010-09-29,33.5,33.5,33.5,33.5,0,18.3788151499504,18.3788151499504,18.3788151499504,18.3788151499504,0,0.0,1.0
2010-09-30,33.5,33.5,33.5,33.5,0,18.3788151499504,18.3788151499504,18.3788151499504,18.3788151499504,0,0.0,1.0
2010-10-01,33.5,33.5,33.5,33.5,0,18.3788151499504,18.3788151499504,18.3788151499504,18.3788151499504,0,0.0,1.0
2010-10-04,33.5,33.5,33.5,33.5,0,18.3788151499504,18.3788151499504,18.3788151499504,18.3788151499504,0,0.0,1.0
2010-10-05,34.5,34.8,34.5,34.8,800,18.9274364977101,19.092022902038,18.9274364977101,19.092022902038,1458.20063923285,0.0,1.0
2010-10-06,34.5,34.5,34.5,34.5,0,19.1508693993521,19.1508693993521,19.1508693993521,19.1508693993521,0,0.4072625,1.0
2010-10-07,34.5,34.5,34.5,34.5,0,19.1508693993521,19.1508693993521,19.1508693993521,19.1508693993521,0,0.0,1.0
2010-10-08,34.5,34.5,34.5,34.5,0,19.1508693993521,19.1508693993521,19.1508693993521,19.1508693993521,0,0.0,1.0
2010-10-11,34.5,34.5,34.5,34.5,0,19.1508693993521,19.1508693993521,19.1508693993521,19.1508693993521,0,0.0,1.0
2010-10-12,33.25,33.25,33.25,33.25,400,18.4569973196654,18.4569973196654,18.4569973196654,18.4569973196654,720.593917290611,0.0,1.0
2010-10-13,33.25,33.25,33.25,33.25,0,18.4569973196654,18.4569973196654,18.4569973196654,18.4569973196654,0,0.0,1.0
2010-10-14,33.25,33.25,33.25,33.25,0,18.4569973196654,18.4569973196654,18.4569973196654,18.4569973196654,0,0.0,1.0
2010-10-15,33.25,33.25,33.25,33.25,0,18.4569973196654,18.4569973196654,18.4569973196654,18.4569973196654,0,0.0,1.0
2010-10-18,33.25,33.25,33.25,33.25,0,18.4569973196654,18.4569973196654,18.4569973196654,18.4569973196654,0,0.0,1.0
2010-10-19,33.25,33.25,33.25,33.25,100,18.4569973196654,18.4569973196654,18.4569973196654,18.4569973196654,180.148479322653,0.0,1.0
2010-10-20,33.25,33.25,33.25,33.25,0,18.4569973196654,18.4569973196654,18.4569973196654,18.4569973196654,0,0.0,1.0
2010-10-21,33.55,34.0,33.55,34.0,200,18.6235266187902,18.8733205674774,18.6235266187902,18.8733205674774,360.296958645305,0.0,1.0
2010-10-22,33.55,33.55,33.55,33.55,0,18.6235266187902,18.6235266187902,18.6235266187902,18.6235266187902,0,0.0,1.0
2010-10-25,34.45,34.45,33.25,33.25,300,19.1231145161646,19.1231145161646,18.4569973196654,18.4569973196654,540.445437967958,0.0,1.0
2010-10-26,33.75,33.75,33.75,33.75,1100,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,1975.19559800753,0.11,1.0
2010-10-27,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-10-28,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-10-29,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-01,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-02,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-03,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-04,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-05,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-08,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-09,33.75,33.75,33.75,33.75,0,18.7956068945525,18.7956068945525,18.7956068945525,18.7956068945525,0,0.0,1.0
2010-11-10,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.01,1.0
2010-11-11,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-11-12,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-11-15,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-11-16,33.95,35.25,33.05,34.5,2700,18.9125903393406,19.6367837838514,18.4112256469869,19.2189798735567,4846.7712965434,0.0,1.0
2010-11-17,33.47,33.47,33.47,33.47,100,18.645195836752,18.645195836752,18.645195836752,18.645195836752,179.510048020126,0.0,1.0
2010-11-18,34.1,34.1,34.1,34.1,100,18.9961511213995,18.9961511213995,18.9961511213995,18.9961511213995,179.510048020126,0.0,1.0
2010-11-19,34.1,34.1,34.1,34.1,0,18.9961511213995,18.9961511213995,18.9961511213995,18.9961511213995,0,0.0,1.0
2010-11-22,34.1,34.1,34.1,34.1,0,18.9961511213995,18.9961511213995,18.9961511213995,18.9961511213995,0,0.0,1.0
2010-11-23,34.76,34.76,34.76,34.76,100,19.3638185624589,19.3638185624589,19.3638185624589,19.3638185624589,179.510048020126,0.0,1.0
2010-11-24,34.0,34.0,34.0,34.0,100,18.9404439333602,18.9404439333602,18.9404439333602,18.9404439333602,179.510048020126,0.0,1.0
2010-11-26,34.0,34.0,34.0,34.0,0,18.9404439333602,18.9404439333602,18.9404439333602,18.9404439333602,0,0.0,1.0
2010-11-29,34.0,34.0,34.0,34.0,0,18.9404439333602,18.9404439333602,18.9404439333602,18.9404439333602,0,0.0,1.0
2010-11-30,34.0,34.0,34.0,34.0,0,18.9404439333602,18.9404439333602,18.9404439333602,18.9404439333602,0,0.0,1.0
2010-12-01,34.0,34.0,34.0,34.0,0,18.9404439333602,18.9404439333602,18.9404439333602,18.9404439333602,0,0.0,1.0
2010-12-02,33.75,33.75,33.75,33.75,100,18.801175963262,18.801175963262,18.801175963262,18.801175963262,179.510048020126,0.0,1.0
2010-12-03,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-12-06,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-12-07,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-12-08,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-12-09,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-12-10,33.75,33.75,33.75,33.75,100,18.801175963262,18.801175963262,18.801175963262,18.801175963262,179.510048020126,0.0,1.0
2010-12-13,33.75,33.75,33.75,33.75,0,18.801175963262,18.801175963262,18.801175963262,18.801175963262,0,0.0,1.0
2010-12-14,33.0,33.0,33.0,33.0,300,18.3833720529673,18.3833720529673,18.3833720529673,18.3833720529673,538.530144060378,0.0,1.0
2010-12-15,33.0,33.0,33.0,33.0,0,18.3833720529673,18.3833720529673,18.3833720529673,18.3833720529673,0,0.0,1.0
2010-12-16,33.0,33.0,33.0,33.0,0,18.3833720529673,18.3833720529673,18.3833720529673,18.3833720529673,0,0.0,1.0
2010-12-17,33.74,33.74,33.74,33.74,100,18.7956052444581,18.7956052444581,18.7956052444581,18.7956052444581,179.510048020126,0.0,1.0
2010-12-20,33.74,33.74,33.74,33.74,0,18.7956052444581,18.7956052444581,18.7956052444581,18.7956052444581,0,0.0,1.0
2010-12-21,33.74,33.74,33.74,33.74,0,18.7956052444581,18.7956052444581,18.7956052444581,18.7956052444581,0,0.0,1.0
2010-12-22,33.74,33.74,33.74,33.74,0,18.7956052444581,18.7956052444581,18.7956052444581,18.7956052444581,0,0.0,1.0
2010-12-23,33.0,33.0,33.0,33.0,100,18.3833720529673,18.3833720529673,18.3833720529673,18.3833720529673,179.510048020126,0.0,1.0
2010-12-27,33.0,33.0,33.0,33.0,0,18.3833720529673,18.3833720529673,18.3833720529673,18.3833720529673,0,0.0,1.0
2010-12-28,33.0,33.0,33.0,33.0,200,18.4502206786144,18.4502206786144,18.4502206786144,18.4502206786144,357.719298590832,0.12,1.0
2010-12-29,33.0,33.0,33.0,33.0,0,18.5899950776948,18.5899950776948,18.5899950776948,18.5899950776948,0,0.25,1.0
2010-12-30,35.05,35.05,33.75,33.75,1100,19.7448281052486,19.7448281052486,19.0124949658243,19.0124949658243,1952.66323892439,0.0,1.0
2010-12-31,34.4,34.41,33.65,34.41,900,19.3786615355364,19.3842948673782,18.956161647407,19.3842948673782,1597.63355911996,0.0,1.0
2011-01-03,34.4,34.4,34.4,34.4,0,19.3786615355364,19.3786615355364,19.3786615355364,19.3786615355364,0,0.0,1.0
2011-01-04,34.4,34.4,34.4,34.4,0,19.3786615355364,19.3786615355364,19.3786615355364,19.3786615355364,0,0.0,1.0
2011-01-05,34.4,34.4,34.4,34.4,0,19.3786615355364,19.3786615355364,19.3786615355364,19.3786615355364,0,0.0,1.0
2011-01-06,34.4,34.4,34.4,34.4,0,19.3786615355364,19.3786615355364,19.3786615355364,19.3786615355364,0,0.0,1.0
2011-01-07,35.2,35.2,35.2,35.2,200,19.8293280828745,19.8293280828745,19.8293280828745,19.8293280828745,355.029679804434,0.0,1.0
2011-01-10,36.75,46.8,35.0,35.7,1600,20.9319189992611,26.6561580725284,19.9351609516772,20.3338641707108,2809.1069911973,0.4072625,1.0
2011-01-11,34.26,36.34,34.26,36.0,1400,19.513674691556,20.6983928281129,19.513674691556,20.504736978868,2457.96861729765,0.0,1.0
2011-01-12,34.26,34.26,34.26,34.26,0,19.513674691556,19.513674691556,19.513674691556,19.513674691556,0,0.0,1.0
2011-01-13,34.26,34.26,34.26,34.26,0,19.513674691556,19.513674691556,19.513674691556,19.513674691556,0,0.0,1.0
2011-01-14,35.5,35.5,35.5,35.5,100,20.2199489652726,20.2199489652726,20.2199489652726,20.2199489652726,175.569186949832,0.0,1.0
2011-01-18,35.5,35.5,35.5,35.5,0,20.2199489652726,20.2199489652726,20.2199489652726,20.2199489652726,0,0.0,1.0
2011-01-19,35.5,35.5,35.5,35.5,0,20.2199489652726,20.2199489652726,20.2199489652726,20.2199489652726,0,0.0,1.0
2011-01-20,35.5,35.5,35.5,35.5,0,20.2199489652726,20.2199489652726,20.2199489652726,20.2199489652726,0,0.0,1.0
2011-01-21,34.43,35.25,33.51,35.18,500,19.6105026161785,20.0775549584749,19.0864926711629,20.0376846365715,877.845934749157,0.0,1.0
2011-01-24,35.5,36.25,35.5,36.25,800,20.2199489652726,20.6471309856657,20.2199489652726,20.6471309856657,1404.55349559865,0.0,1.0
2011-01-25,35.5,35.5,35.5,35.5,0,20.2199489652726,20.2199489652726,20.2199489652726,20.2199489652726,0,0.0,1.0
2011-01-26,35.5,35.5,35.5,35.5,400,20.2712108077198,20.2712108077198,20.2712108077198,20.2712108077198,700.500830201631,0.09,1.0
2011-01-27,34.0,34.25,34.0,34.25,800,19.4146807735908,19.5574357792789,19.4146807735908,19.5574357792789,1401.00166040326,0.0,1.0
2011-01-28,34.0,34.0,34.0,34.0,0,19.4146807735908,19.4146807735908,19.4146807735908,19.4146807735908,0,0.0,1.0
2011-01-31,34.5,35.25,34.5,35.25,300,19.7001907849671,20.1284558020316,19.7001907849671,20.1284558020316,525.375622651224,0.0,1.0
2011-02-01,34.5,34.5,34.5,34.5,0,19.7001907849671,19.7001907849671,19.7001907849671,19.7001907849671,0,0.0,1.0
2011-02-02,34.5,34.5,34.5,34.5,0,19.7001907849671,19.7001907849671,19.7001907849671,19.7001907849671,0,0.0,1.0
2011-02-03,35.0,35.0,35.0,35.0,100,19.9857007963434,19.9857007963434,19.9857007963434,19.9857007963434,175.125207550408,0.0,1.0
2011-02-04,35.0,35.0,35.0,35.0,0,19.9857007963434,19.9857007963434,19.9857007963434,19.9857007963434,0,0.0,1.0
2011-02-07,35.0,35.0,35.0,35.0,0,19.9857007963434,19.9857007963434,19.9857007963434,19.9857007963434,0,0.0,1.0
2011-02-08,36.0,36.75,36.0,36.0,300,20.5567208190961,20.9849858361606,20.5567208190961,20.5567208190961,525.375622651224,0.0,1.0
2011-02-09,36.0,36.0,36.0,36.0,0,20.5567208190961,20.5567208190961,20.5567208190961,20.5567208190961,0,0.0,1.0
2011-02-10,37.0,37.0,35.5,35.5,2400,21.1277408418488,21.1277408418488,20.2712108077198,20.2712108077198,4203.00498120979,0.0,1.0
2011-02-11,36.49,37.47,36.25,37.0,3100,20.8365206302449,21.3961202525425,20.6994758247843,21.1277408418488,5428.88143406265,0.0,1.0
2011-02-14,36.25,36.26,36.25,36.26,1800,20.6994758247843,20.7051860250118,20.6994758247843,20.7051860250118,3152.25373590734,0.0,1.0
2011-02-15,35.75,35.75,35.75,35.75,200,20.4139658134079,20.4139658134079,20.4139658134079,20.4139658134079,350.250415100817,0.0,1.0
2011-02-16,35.0,38.0,35.0,36.98,9400,19.9857007963434,21.6987608646014,19.9857007963434,21.1163204413937,16461.7695097384,0.0,1.0
2011-02-17,35.0,35.0,35.0,35.0,0,19.9857007963434,19.9857007963434,19.9857007963434,19.9857007963434,0,0.0,1.0
2011-02-18,35.0,35.0,35.0,35.0,0,19.9857007963434,19.9857007963434,19.9857007963434,19.9857007963434,0,0.0,1.0
2011-02-22,35.0,35.0,35.0,35.0,0,19.9857007963434,19.9857007963434,19.9857007963434,19.9857007963434,0,0.0,1.0
2011-02-23,35.0,35.0,35.0,35.0,0,20.0370925983912,20.0370925983912,20.0370925983912,20.0370925983912,0,0.09,1.0
2011-02-24,35.0,35.0,35.0,35.0,0,20.0370925983912,20.0370925983912,20.0370925983912,20.0370925983912,0,0.0,1.0
2011-02-25,36.0,36.0,35.0,35.0,400,20.6095809583452,20.6095809583452,20.0370925983912,20.0370925983912,698.704162355575,0.0,1.0
2011-02-28,34.26,35.58,34.26,35.58,300,19.6134512120252,20.3691358471645,19.6134512120252,20.3691358471645,524.028121766681,0.0,1.0
2011-03-01,34.26,34.26,34.26,34.26,0,19.6134512120252,19.6134512120252,19.6134512120252,19.6134512120252,0,0.0,1.0
2011-03-02,34.26,34.26,34.26,34.26,0,19.6134512120252,19.6134512120252,19.6134512120252,19.6134512120252,0,0.0,1.0
2011-03-03,34.26,34.26,34.26,34.26,0,19.6134512120252,19.6134512120252,19.6134512120252,19.6134512120252,0,0.0,1.0
2011-03-04,34.26,34.26,34.26,34.26,0,19.6134512120252,19.6134512120252,19.6134512120252,19.6134512120252,0,0.0,1.0
2011-03-07,34.0,34.0,33.51,33.51,200,19.4646042384371,19.4646042384371,19.1840849420597,19.1840849420597,349.352081177788,0.0,1.0
2011-03-08,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-09,34.0,34.0,34.0,34.0,100,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,174.676040588894,0.0,1.0
2011-03-10,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-11,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-14,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-15,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-16,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-17,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-18,34.0,34.0,34.0,34.0,0,19.4646042384371,19.4646042384371,19.4646042384371,19.4646042384371,0,0.0,1.0
2011-03-21,34.4,34.4,34.4,34.4,100,19.6935995824188,19.6935995824188,19.6935995824188,19.6935995824188,174.676040588893,0.0,1.0
2011-03-22,34.4,34.4,34.4,34.4,0,19.6935995824188,19.6935995824188,19.6935995824188,19.6935995824188,0,0.0,1.0
2011-03-23,34.4,34.4,34.4,34.4,0,19.6935995824188,19.6935995824188,19.6935995824188,19.6935995824188,0,0.0,1.0
2011-03-24,33.75,33.75,33.75,33.75,100,19.3214821484486,19.3214821484486,19.3214821484486,19.3214821484486,174.676040588894,0.0,1.0
2011-03-25,33.75,33.75,33.75,33.75,0,19.3214821484486,19.3214821484486,19.3214821484486,19.3214821484486,0,0.0,1.0
2011-03-28,34.0,34.0,34.0,34.0,100,19.516128190833,19.516128190833,19.516128190833,19.516128190833,174.214883544218,0.09,1.0
2011-03-29,33.25,33.49,33.25,33.49,700,19.085625363094,19.2233862679705,19.085625363094,19.2233862679705,1219.50418480953,0.0,1.0
2011-03-30,33.75,33.75,33.75,33.75,100,19.3726272482534,19.3726272482534,19.3726272482534,19.3726272482534,174.214883544217,0.0,1.0
2011-03-31,33.75,33.75,33.75,33.75,0,19.3726272482534,19.3726272482534,19.3726272482534,19.3726272482534,0,0.0,1.0
2011-04-01,33.75,33.75,33.75,33.75,0,19.3726272482534,19.3726272482534,19.3726272482534,19.3726272482534,0,0.0,1.0
2011-04-04,33.75,33.75,33.75,33.75,0,19.3726272482534,19.3726272482534,19.3726272482534,19.3726272482534,0,0.0,1.0
2011-04-05,33.75,33.75,33.75,33.75,0,19.3726272482534,19.3726272482534,19.3726272482534,19.3726272482534,0,0.0,1.0
2011-04-06,33.75,33.75,33.75,33.75,0,19.3726272482534,19.3726272482534,19.3726272482534,19.3726272482534,0,0.0,1.0
2011-04-07,33.75,33.75,33.75,33.75,0,19.6063974587627,19.6063974587627,19.6063974587627,19.6063974587627,0,0.4072625,1.0
2011-04-08,33.75,33.75,33.75,33.75,0,19.6063974587627,19.6063974587627,19.6063974587627,19.6063974587627,0,0.0,1.0
2011-04-11,33.75,33.75,33.75,33.75,0,19.6063974587627,19.6063974587627,19.6063974587627,19.6063974587627,0,0.0,1.0
2011-04-12,33.75,33.75,33.75,33.75,0,19.6063974587627,19.6063974587627,19.6063974587627,19.6063974587627,0,0.0,1.0
2011-04-13,33.75,33.75,33.75,33.75,0,19.6063974587627,19.6063974587627,19.6063974587627,19.6063974587627,0,0.0,1.0
2011-04-14,33.75,33.75,33.75,33.75,0,19.6063974587627,19.6063974587627,19.6063974587627,19.6063974587627,0,0.0,1.0
2011-04-15,33.24,33.24,33.24,33.24,100,19.3101230082748,19.3101230082748,19.3101230082748,19.3101230082748,172.137691643683,0.0,1.0
2011-04-18,33.24,33.24,33.24,33.24,0,19.3101230082748,19.3101230082748,19.3101230082748,19.3101230082748,0,0.0,1.0
2011-04-19,33.24,33.24,33.24,33.24,0,19.3101230082748,19.3101230082748,19.3101230082748,19.3101230082748,0,0.0,1.0
2011-04-20,33.24,33.24,33.24,33.24,0,19.3101230082748,19.3101230082748,19.3101230082748,19.3101230082748,0,0.0,1.0
2011-04-21,33.24,33.24,33.24,33.24,0,19.3101230082748,19.3101230082748,19.3101230082748,19.3101230082748,0,0.0,1.0
2011-04-25,33.25,34.9,33.25,34.2,2000,19.3159323112255,20.2744672980984,19.3159323112255,19.8678160915462,3442.75383287367,0.0,1.0
2011-04-26,33.25,33.25,33.25,33.25,0,19.3682160377822,19.3682160377822,19.3682160377822,19.3682160377822,0,0.09,1.0
2011-04-27,33.25,33.25,33.25,33.25,0,19.4089912294407,19.4089912294407,19.4089912294407,19.4089912294407,0,0.07,1.0
2011-04-28,33.25,33.25,33.25,33.25,0,19.4089912294407,19.4089912294407,19.4089912294407,19.4089912294407,0,0.0,1.0
2011-04-29,33.25,33.25,33.25,33.25,0,19.4089912294407,19.4089912294407,19.4089912294407,19.4089912294407,0,0.0,1.0
2011-05-02,33.25,33.25,33.25,33.25,0,19.4089912294407,19.4089912294407,19.4089912294407,19.4089912294407,0,0.0,1.0
2011-05-03,33.25,33.25,33.25,33.25,0,19.4089912294407,19.4089912294407,19.4089912294407,19.4089912294407,0,0.0,1.0
2011-05-04,33.75,33.75,33.75,33.75,200,19.7008557592067,19.7008557592067,19.7008557592067,19.7008557592067,342.624710444142,0.0,1.0
2011-05-05,33.75,33.75,33.75,33.75,0,19.7008557592067,19.7008557592067,19.7008557592067,19.7008557592067,0,0.0,1.0
2011-05-06,33.75,33.75,33.75,33.75,0,19.7008557592067,19.7008557592067,19.7008557592067,19.7008557592067,0,0.0,1.0
2011-05-09,33.75,33.75,33.75,33.75,0,19.7008557592067,19.7008557592067,19.7008557592067,19.7008557592067,0,0.0,1.0
2011-05-10,33.75,33.75,33.75,33.75,0,19.7008557592067,19.7008557592067,19.7008557592067,19.7008557592067,0,0.0,1.0
2011-05-11,32.84,33.09,32.84,33.09,1400,19.1696623150326,19.3155945799156,19.1696623150326,19.3155945799156,2398.37297310899,0.0,1.0
2011-05-12,33.3,33.39,32.2,32.68,1800,19.4381776824173,19.4907132977752,18.7960757169321,19.0762656655074,3083.62239399727,0.0,1.0
2011-05-13,33.3,33.3,33.3,33.3,0,19.4381776824173,19.4381776824173,19.4381776824173,19.4381776824173,0,0.0,1.0
2011-05-16,33.3,33.3,33.3,33.3,0,19.4381776824173,19.4381776824173,19.4381776824173,19.4381776824173,0,0.0,1.0
2011-05-17,33.4,33.4,33.4,33.4,100,19.4965505883705,19.4965505883705,19.4965505883705,19.4965505883705,171.312355222071,0.0,1.0
2011-05-18,33.4,33.4,33.4,33.4,0,19.4965505883705,19.4965505883705,19.4965505883705,19.4965505883705,0,0.0,1.0
2011-05-19,33.4,33.4,33.4,33.4,0,19.4965505883705,19.4965505883705,19.4965505883705,19.4965505883705,0,0.0,1.0
2011-05-20,33.4,33.4,33.4,33.4,0,19.4965505883705,19.4965505883705,19.4965505883705,19.4965505883705,0,0.0,1.0
2011-05-23,34.0,34.0,34.0,34.0,100,19.8467880240897,19.8467880240897,19.8467880240897,19.8467880240897,171.312355222071,0.0,1.0
2011-05-24,34.0,34.0,34.0,34.0,0,19.8467880240897,19.8467880240897,19.8467880240897,19.8467880240897,0,0.0,1.0
2011-05-25,34.0,34.0,34.0,34.0,0,19.8467880240897,19.8467880240897,19.8467880240897,19.8467880240897,0,0.0,1.0
2011-05-26,34.0,34.0,34.0,34.0,0,19.9285100924242,19.9285100924242,19.9285100924242,19.9285100924242,0,0.14,1.0
2011-05-27,34.0,34.0,34.0,34.0,300,19.9285100924242,19.9285100924242,19.9285100924242,19.9285100924242,511.829532297927,0.0,1.0
2011-05-31,34.0,34.0,34.0,34.0,0,19.9285100924242,19.9285100924242,19.9285100924242,19.9285100924242,0,0.0,1.0
2011-06-01,35.0,35.0,34.5,34.5,30100,20.5146427422014,20.5146427422014,20.2215764173128,20.2215764173128,51353.563073892,0.0,1.0
2011-06-02,35.0,35.0,35.0,35.0,0,20.5146427422014,20.5146427422014,20.5146427422014,20.5146427422014,0,0.0,1.0
2011-06-03,35.76,35.95,35.76,35.95,300,20.9601035560321,21.0714687594897,20.9601035560321,21.0714687594897,511.829532297926,0.0,1.0
2011-06-06,35.76,35.76,35.76,35.76,0,20.9601035560321,20.9601035560321,20.9601035560321,20.9601035560321,0,0.0,1.0
2011-06-07,35.85,35.89,35.85,35.89,200,21.012855494512,21.0363008005031,21.012855494512,21.0363008005031,341.219688198618,0.0,1.0
2011-06-08,36.6,36.6,36.6,36.6,100,21.4524549818449,21.4524549818449,21.4524549818449,21.4524549818449,170.609844099309,0.0,1.0
2011-06-09,36.6,36.6,36.6,36.6,0,21.4524549818449,21.4524549818449,21.4524549818449,21.4524549818449,0,0.0,1.0
2011-06-10,36.6,36.6,36.6,36.6,0,21.4524549818449,21.4524549818449,21.4524549818449,21.4524549818449,0,0.0,1.0
2011-06-13,36.73,36.73,36.73,36.73,200,21.6107107972847,21.6107107972847,21.6107107972847,21.6107107972847,339.924034378499,0.14,1.0
2011-06-14,36.75,36.75,36.75,36.75,200,21.6224781323228,21.6224781323228,21.6224781323228,21.6224781323228,339.924034378497,0.0,1.0
2011-06-15,36.75,36.75,36.75,36.75,0,21.6224781323228,21.6224781323228,21.6224781323228,21.6224781323228,0,0.0,1.0
2011-06-16,36.75,36.75,36.75,36.75,0,21.6224781323228,21.6224781323228,21.6224781323228,21.6224781323228,0,0.0,1.0
2011-06-17,36.75,36.75,36.75,36.75,100,21.6224781323228,21.6224781323228,21.6224781323228,21.6224781323228,169.962017189249,0.0,1.0
2011-06-20,36.75,36.75,36.75,36.75,0,21.6224781323228,21.6224781323228,21.6224781323228,21.6224781323228,0,0.0,1.0
2011-06-21,36.75,36.75,36.75,36.75,0,21.6224781323228,21.6224781323228,21.6224781323228,21.6224781323228,0,0.0,1.0
2011-06-22,36.24,36.24,36.24,36.24,100,21.3224110888538,21.3224110888538,21.3224110888538,21.3224110888538,169.962017189249,0.0,1.0
2011-06-23,36.24,36.24,36.24,36.24,0,21.3224110888538,21.3224110888538,21.3224110888538,21.3224110888538,0,0.0,1.0
2011-06-24,36.24,36.24,36.24,36.24,0,21.3224110888538,21.3224110888538,21.3224110888538,21.3224110888538,0,0.0,1.0
2011-06-27,36.24,36.24,36.24,36.24,0,21.3224110888538,21.3224110888538,21.3224110888538,21.3224110888538,0,0.0,1.0
2011-06-28,36.25,36.3,36.25,36.3,500,21.3694804290058,21.3989555744251,21.3694804290058,21.3989555744251,848.172236110995,0.07,1.0
2011-06-29,36.25,36.25,36.25,36.25,0,21.5168561561024,21.5168561561024,21.5168561561024,21.5168561561024,0,0.25,1.0
2011-06-30,36.25,36.25,36.25,36.25,0,21.5168561561024,21.5168561561024,21.5168561561024,21.5168561561024,0,0.0,1.0
2011-07-01,35.74,36.49,35.74,36.49,200,21.4558744179137,21.9061236012779,21.4558744179137,21.9061236012779,333.148855216643,0.4072625,1.0
2011-07-05,36.24,36.24,36.24,36.24,100,21.7560405401565,21.7560405401565,21.7560405401565,21.7560405401565,166.574427608321,0.0,1.0
2011-07-06,36.24,36.24,36.24,36.24,0,21.7560405401565,21.7560405401565,21.7560405401565,21.7560405401565,0,0.0,1.0
2011-07-07,36.24,36.24,36.24,36.24,0,21.7560405401565,21.7560405401565,21.7560405401565,21.7560405401565,0,0.0,1.0
2011-07-08,36.24,36.24,36.24,36.24,0,21.7560405401565,21.7560405401565,21.7560405401565,21.7560405401565,0,0.0,1.0
2011-07-11,35.05,35.05,35.05,35.05,100,21.0416451692187,21.0416451692187,21.0416451692187,21.0416451692187,166.574427608321,0.0,1.0
2011-07-12,36.0,36.0,35.58,35.58,200,21.61196080148,21.61196080148,21.3598212587961,21.3598212587961,333.148855216642,0.0,1.0
2011-07-13,35.42,35.5,35.42,35.5,400,21.2637680996784,21.3117946792372,21.2637680996784,21.3117946792372,666.297710433283,0.0,1.0
2011-07-14,35.42,35.42,35.42,35.42,0,21.2637680996784,21.2637680996784,21.2637680996784,21.2637680996784,0,0.0,1.0
2011-07-15,35.0,35.0,35.0,35.0,300,21.0116285569944,21.0116285569944,21.0116285569944,21.0116285569944,499.723282824964,0.0,1.0
2011-07-18,35.0,35.0,35.0,35.0,0,21.0116285569944,21.0116285569944,21.0116285569944,21.0116285569944,0,0.0,1.0
2011-07-19,35.0,35.0,35.0,35.0,0,21.0116285569944,21.0116285569944,21.0116285569944,21.0116285569944,0,0.0,1.0
2011-07-20,35.0,35.0,35.0,35.0,0,21.0116285569944,21.0116285569944,21.0116285569944,21.0116285569944,0,0.0,1.0
2011-07-21,35.51,35.51,35.51,35.51,100,21.3177980016821,21.3177980016821,21.3177980016821,21.3177980016821,166.574427608321,0.0,1.0
2011-07-22,35.51,35.51,35.51,35.51,0,21.3177980016821,21.3177980016821,21.3177980016821,21.3177980016821,0,0.0,1.0
2011-07-25,35.51,35.51,35.51,35.51,0,21.3177980016821,21.3177980016821,21.3177980016821,21.3177980016821,0,0.0,1.0
2011-07-26,35.51,35.51,35.51,35.51,0,21.3177980016821,21.3177980016821,21.3177980016821,21.3177980016821,0,0.0,1.0
2011-07-27,35.51,35.51,35.51,35.51,0,21.40184451591,21.40184451591,21.40184451591,21.40184451591,0,0.14,1.0
2011-07-28,35.51,35.51,35.51,35.51,0,21.40184451591,21.40184451591,21.40184451591,21.40184451591,0,0.0,1.0
2011-07-29,35.51,35.51,35.51,35.51,0,21.40184451591,21.40184451591,21.40184451591,21.40184451591,0,0.0,1.0
2011-08-01,35.51,35.51,35.51,35.51,0,21.40184451591,21.40184451591,21.40184451591,21.40184451591,0,0.0,1.0
2011-08-02,36.01,36.01,36.01,36.01,100,21.7031940585165,21.7031940585165,21.7031940585165,21.7031940585165,165.920278383492,0.0,1.0
2011-08-03,36.71,36.71,36.71,36.71,300,22.1250834181655,22.1250834181655,22.1250834181655,22.1250834181655,497.760835150476,0.0,1.0
2011-08-04,36.71,36.71,36.71,36.71,0,22.1250834181655,22.1250834181655,22.1250834181655,22.1250834181655,0,0.0,1.0
2011-08-05,36.72,36.72,35.5,35.5,1300,22.1311104090177,22.1311104090177,21.3958175250579,21.3958175250579,2156.96361898539,0.0,1.0
2011-08-08,36.72,36.72,36.72,36.72,0,22.1311104090177,22.1311104090177,22.1311104090177,22.1311104090177,0,0.0,1.0
2011-08-09,37.27,37.27,36.99,36.99,4100,22.4625949058847,22.4625949058847,22.2938391620251,22.2938391620251,6802.73141372318,0.0,1.0
2011-08-10,36.7,37.29,36.7,37.29,700,22.1190564273134,22.474648887589,22.1190564273134,22.474648887589,1161.44194868444,0.0,1.0
2011-08-11,35.45,36.15,35.45,36.15,1400,21.3656825707973,21.7875719304463,21.3656825707973,21.7875719304463,2322.88389736888,0.0,1.0
2011-08-12,35.5,35.98,35.5,35.98,1100,21.3958175250579,21.6851130859601,21.3958175250579,21.6851130859601,1825.12306221841,0.0,1.0
2011-08-15,36.02,36.75,35.53,35.97,1600,21.7092210493686,22.149191381574,21.4138984976143,21.679086095108,2654.72445413587,0.0,1.0
2011-08-16,36.99,36.99,35.0,35.0,2600,22.2938391620251,22.2938391620251,21.0944679824515,21.0944679824515,4313.92723797079,0.0,1.0
2011-08-17,37.0,37.0,37.0,37.0,600,22.2998661528773,22.2998661528773,22.2998661528773,22.2998661528773,995.521670300949,0.0,1.0
2011-08-18,37.0,37.0,37.0,37.0,0,22.2998661528773,22.2998661528773,22.2998661528773,22.2998661528773,0,0.0,1.0
2011-08-19,36.0,36.48,36.0,36.48,500,21.6971670676644,21.9864626285666,21.6971670676644,21.9864626285666,829.601391917457,0.0,1.0
2011-08-22,36.0,36.0,36.0,36.0,0,21.6971670676644,21.6971670676644,21.6971670676644,21.6971670676644,0,0.0,1.0
2011-08-23,36.0,36.0,36.0,36.0,0,21.7152480402208,21.7152480402208,21.7152480402208,21.7152480402208,0,0.03,1.0
2011-08-24,36.0,36.0,36.0,36.0,0,21.7152480402208,21.7152480402208,21.7152480402208,21.7152480402208,0,0.0,1.0
2011-08-25,36.0,36.0,36.0,36.0,0,21.7152480402208,21.7152480402208,21.7152480402208,21.7152480402208,0,0.0,1.0
2011-08-26,36.0,36.0,36.0,36.0,0,21.7152480402208,21.7152480402208,21.7152480402208,21.7152480402208,0,0.0,1.0
2011-08-29,36.0,36.0,36.0,36.0,0,21.7996962270438,21.7996962270438,21.7996962270438,21.7996962270438,0,0.14,1.0
2011-08-30,37.0,37.0,37.0,37.0,100,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,165.139915827542,0.0,1.0
2011-08-31,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-01,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-02,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-06,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-07,36.46,36.46,36.46,36.46,100,22.0782479010561,22.0782479010561,22.0782479010561,22.0782479010561,165.139915827542,0.0,1.0
2011-09-08,37.0,37.03,36.96,37.0,2200,22.4052433444617,22.4234097579843,22.381021459765,22.4052433444617,3633.07814820592,0.0,1.0
2011-09-09,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-12,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-13,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-14,37.0,37.0,37.0,37.0,100,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,165.139915827542,0.0,1.0
2011-09-15,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-16,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-19,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-20,37.0,37.0,37.0,37.0,0,22.4052433444617,22.4052433444617,22.4052433444617,22.4052433444617,0,0.0,1.0
2011-09-21,37.32,37.32,36.95,36.95,1100,22.5990184220354,22.5990184220354,22.3749659885908,22.3749659885908,1816.53907410296,0.0,1.0
2011-09-22,37.32,37.32,37.32,37.32,0,22.5990184220354,22.5990184220354,22.5990184220354,22.5990184220354,0,0.0,1.0
2011-09-23,37.88,37.88,37.88,37.88,100,22.9381248077895,22.9381248077895,22.9381248077895,22.9381248077895,165.139915827542,0.0,1.0
2011-09-26,38.08,38.08,38.08,38.08,100,23.059234231273,23.059234231273,23.059234231273,23.059234231273,165.139915827542,0.0,1.0
2011-09-27,38.01,38.01,38.01,38.01,100,23.0168459330538,23.0168459330538,23.0168459330538,23.0168459330538,165.139915827542,0.0,1.0
2011-09-28,38.01,38.01,38.01,38.01,0,23.0168459330538,23.0168459330538,23.0168459330538,23.0168459330538,0,0.0,1.0
2011-09-29,38.01,38.01,38.01,38.01,0,23.0168459330538,23.0168459330538,23.0168459330538,23.0168459330538,0,0.0,1.0
2011-09-30,38.01,38.01,38.01,38.01,0,23.0168459330538,23.0168459330538,23.0168459330538,23.0168459330538,0,0.0,1.0
2011-10-03,38.01,38.01,38.01,38.01,0,23.0168459330538,23.0168459330538,23.0168459330538,23.0168459330538,0,0.0,1.0
2011-10-04,39.0,39.04,38.56,38.56,1100,23.6163375792975,23.6405594639942,23.3498968476336,23.3498968476336,1816.53907410296,0.0,1.0
2011-10-05,39.0,39.0,39.0,39.0,0,23.6163375792975,23.6163375792975,23.6163375792975,23.6163375792975,0,0.0,1.0
2011-10-06,39.0,39.0,39.0,39.0,0,23.8629542122049,23.8629542122049,23.8629542122049,23.8629542122049,0,0.4072625,1.0
2011-10-07,39.0,39.0,39.0,39.0,0,23.8629542122049,23.8629542122049,23.8629542122049,23.8629542122049,0,0.0,1.0
2011-10-10,37.0,38.45,37.0,38.45,1100,22.6392129705534,23.5264253707507,22.6392129705534,23.5264253707507,1797.76567555321,0.0,1.0
2011-10-11,37.0,37.0,37.0,37.0,0,22.6392129705534,22.6392129705534,22.6392129705534,22.6392129705534,0,0.0,1.0
2011-10-12,37.0,37.0,37.0,37.0,0,22.6392129705534,22.6392129705534,22.6392129705534,22.6392129705534,0,0.0,1.0
2011-10-13,37.67,38.03,37.51,37.51,2200,23.0491662865066,23.2694397100039,22.9512669871745,22.9512669871745,3595.53135110644,0.0,1.0
2011-10-14,37.63,38.0,37.63,38.0,3800,23.0246914616736,23.2510835913791,23.0246914616736,23.2510835913791,6210.4632428202,0.0,1.0
2011-10-17,37.63,37.63,37.63,37.63,0,23.0246914616736,23.0246914616736,23.0246914616736,23.0246914616736,0,0.0,1.0
2011-10-18,37.63,37.63,37.63,37.63,0,23.0246914616736,23.0246914616736,23.0246914616736,23.0246914616736,0,0.0,1.0
2011-10-19,38.0,38.6,37.44,37.44,1300,23.2510835913791,23.6182059638746,22.9084360437167,22.9084360437167,2124.63216201744,0.0,1.0
2011-10-20,38.0,38.38,38.0,38.0,2400,23.2510835913791,23.4835944272929,23.2510835913791,23.2510835913791,3922.39783757066,0.0,1.0
2011-10-21,37.24,37.24,36.89,36.89,300,22.7860619195515,22.7860619195515,22.5719072022625,22.5719072022625,490.299729696333,0.0,1.0
2011-10-24,37.24,37.24,37.24,37.24,0,22.7860619195515,22.7860619195515,22.7860619195515,22.7860619195515,0,0.0,1.0
2011-10-25,37.24,37.24,37.24,37.24,0,22.7860619195515,22.7860619195515,22.7860619195515,22.7860619195515,0,0.0,1.0
2011-10-26,37.5,37.63,37.5,37.63,500,22.9451482809662,23.0246914616736,22.9451482809662,23.0246914616736,817.166216160554,0.0,1.0
2011-10-27,38.03,38.03,38.03,38.03,200,23.3551015969195,23.3551015969195,23.3551015969195,23.3551015969195,325.667604931473,0.14,1.0
2011-10-28,38.03,38.03,38.03,38.03,0,23.3551015969195,23.3551015969195,23.3551015969195,23.3551015969195,0,0.0,1.0
2011-10-31,38.03,38.03,38.03,38.03,0,23.3551015969195,23.3551015969195,23.3551015969195,23.3551015969195,0,0.0,1.0
2011-11-01,38.58,38.6,38.09,38.09,900,23.6928693034224,23.7051517654771,23.3919489830835,23.3919489830835,1465.50422219163,0.0,1.0
2011-11-02,39.0,39.29,39.0,39.29,300,23.9508010065701,24.1288967063625,23.9508010065701,24.1288967063625,488.50140739721,0.0,1.0
2011-11-03,39.0,39.0,39.0,39.0,0,23.9508010065701,23.9508010065701,23.9508010065701,23.9508010065701,0,0.0,1.0
2011-11-04,38.75,38.75,38.75,38.75,300,23.7972702308869,23.7972702308869,23.7972702308869,23.7972702308869,488.501407397211,0.0,1.0
2011-11-07,38.75,38.75,38.75,38.75,0,23.7972702308869,23.7972702308869,23.7972702308869,23.7972702308869,0,0.0,1.0
2011-11-08,38.75,38.75,38.75,38.75,0,23.7972702308869,23.7972702308869,23.7972702308869,23.7972702308869,0,0.0,1.0
2011-11-09,38.75,38.75,38.75,38.75,0,23.7972702308869,23.7972702308869,23.7972702308869,23.7972702308869,0,0.0,1.0
2011-11-10,38.75,38.75,38.75,38.75,0,23.7972702308869,23.7972702308869,23.7972702308869,23.7972702308869,0,0.0,1.0
2011-11-11,38.75,38.75,38.75,38.75,0,23.7972702308869,23.7972702308869,23.7972702308869,23.7972702308869,0,0.0,1.0
2011-11-14,39.33,39.33,39.33,39.33,100,24.1534616304718,24.1534616304718,24.1534616304718,24.1534616304718,162.833802465737,0.0,1.0
2011-11-15,38.55,38.75,38.55,38.75,600,23.6744456103404,23.7972702308869,23.6744456103404,23.7972702308869,977.002814794421,0.0,1.0
2011-11-16,38.55,38.55,38.55,38.55,0,23.6744456103404,23.6744456103404,23.6744456103404,23.6744456103404,0,0.0,1.0
2011-11-17,38.55,38.55,38.55,38.55,0,23.6744456103404,23.6744456103404,23.6744456103404,23.6744456103404,0,0.0,1.0
2011-11-18,38.55,38.55,38.55,38.55,0,23.6744456103404,23.6744456103404,23.6744456103404,23.6744456103404,0,0.0,1.0
2011-11-21,38.55,38.55,38.55,38.55,0,23.6744456103404,23.6744456103404,23.6744456103404,23.6744456103404,0,0.0,1.0
2011-11-22,38.55,38.55,38.55,38.55,0,23.6744456103404,23.6744456103404,23.6744456103404,23.6744456103404,0,0.0,1.0
2011-11-23,38.55,38.55,38.55,38.55,0,23.6744456103404,23.6744456103404,23.6744456103404,23.6744456103404,0,0.0,1.0
2011-11-25,38.55,38.55,38.55,38.55,0,23.6744456103404,23.6744456103404,23.6744456103404,23.6744456103404,0,0.0,1.0
2011-11-28,38.02,38.02,38.02,38.02,100,23.4349376002747,23.4349376002747,23.4349376002747,23.4349376002747,162.236403819374,0.14,1.0
2011-11-29,38.02,38.02,38.02,38.02,0,23.4349376002747,23.4349376002747,23.4349376002747,23.4349376002747,0,0.0,1.0
2011-11-30,37.77,37.79,37.77,37.79,300,23.2808414824402,23.293169171867,23.2808414824402,23.293169171867,486.709211458122,0.0,1.0
2011-12-01,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-02,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-05,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-06,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-07,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-08,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-09,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-12,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-13,37.77,37.77,37.77,37.77,0,23.2808414824402,23.2808414824402,23.2808414824402,23.2808414824402,0,0.0,1.0
2011-12-14,38.25,38.25,38.25,38.25,100,23.5767060286825,23.5767060286825,23.5767060286825,23.5767060286825,162.236403819374,0.0,1.0
2011-12-15,37.0,37.69,37.0,37.69,600,22.8062254395099,23.2315307247332,22.8062254395099,23.2315307247332,973.418422916242,0.0,1.0
2011-12-16,37.0,37.0,37.0,37.0,0,22.8062254395099,22.8062254395099,22.8062254395099,22.8062254395099,0,0.0,1.0
2011-12-19,37.0,37.0,37.0,37.0,0,22.8062254395099,22.8062254395099,22.8062254395099,22.8062254395099,0,0.0,1.0
2011-12-20,36.46,36.46,36.46,36.46,300,22.4733778249873,22.4733778249873,22.4733778249873,22.4733778249873,486.709211458121,0.0,1.0
2011-12-21,37.07,37.66,37.07,37.66,700,22.8493723525035,23.213039190593,22.8493723525035,23.213039190593,1135.65482673562,0.0,1.0
2011-12-22,37.84,37.84,36.22,36.22,300,23.3239883954339,23.3239883954339,22.3254455518661,22.3254455518661,486.709211458121,0.0,1.0
2011-12-23,37.84,37.84,37.84,37.84,0,23.3239883954339,23.3239883954339,23.3239883954339,23.3239883954339,0,0.0,1.0
2011-12-27,37.84,37.84,37.84,37.84,0,23.4102822214212,23.4102822214212,23.4102822214212,23.4102822214212,0,0.14,1.0
2011-12-28,37.84,37.84,37.84,37.84,0,23.4102822214212,23.4102822214212,23.4102822214212,23.4102822214212,0,0.0,1.0
2011-12-29,37.84,37.84,37.84,37.84,0,23.5649484623133,23.5649484623133,23.5649484623133,23.5649484623133,0,0.25,1.0
2011-12-30,37.84,37.84,37.84,37.84,0,23.5649484623133,23.5649484623133,23.5649484623133,23.5649484623133,0,0.0,1.0
2012-01-03,37.84,37.84,37.84,37.84,0,23.5649484623133,23.5649484623133,23.5649484623133,23.5649484623133,0,0.0,1.0
2012-01-04,37.84,37.84,37.84,37.84,0,23.5649484623133,23.5649484623133,23.5649484623133,23.5649484623133,0,0.0,1.0
2012-01-05,37.2,37.22,37.2,37.22,400,23.1663869661219,23.1788420128779,23.1663869661219,23.1788420128779,642.309913140976,0.0,1.0
2012-01-06,37.2,37.2,37.2,37.2,0,23.1663869661219,23.1663869661219,23.1663869661219,23.1663869661219,0,0.0,1.0
2012-01-09,37.2,37.2,37.2,37.2,0,23.4200106400948,23.4200106400948,23.4200106400948,23.4200106400948,0,0.4072625,1.0
2012-01-10,36.81,37.05,36.81,36.85,2100,23.1744782704809,23.3255751133202,23.1744782704809,23.1996610776208,3335.60907381739,0.0,1.0
2012-01-11,36.98,36.98,36.8,36.8,300,23.2815052008254,23.2815052008254,23.1681825686959,23.1681825686959,476.515581973913,0.0,1.0
2012-01-12,36.0,36.0,35.21,35.83,1200,22.6645264258982,22.6645264258982,22.1671659848854,22.5574994955536,1906.06232789565,0.0,1.0
2012-01-13,36.0,36.0,36.0,36.0,0,22.6645264258982,22.6645264258982,22.6645264258982,22.6645264258982,0,0.0,1.0
2012-01-17,37.06,37.08,36.46,36.49,800,23.3318708151052,23.3444622186751,22.9541287080069,22.9730158133618,1270.7082185971,0.0,1.0
2012-01-18,37.42,37.42,37.42,37.42,200,23.5585160793642,23.5585160793642,23.5585160793642,23.5585160793642,317.677054649275,0.0,1.0
2012-01-19,36.25,36.25,36.25,36.25,25000,22.8219189705225,22.8219189705225,22.8219189705225,22.8219189705225,39709.6318311594,0.0,1.0
2012-01-20,36.25,36.25,36.25,36.25,0,22.8219189705225,22.8219189705225,22.8219189705225,22.8219189705225,0,0.0,1.0
2012-01-23,38.0,39.99,37.5,37.5,800,23.9236667828925,25.1765114381019,23.6088816936439,23.6088816936439,1270.7082185971,0.0,1.0
2012-01-24,38.0,38.0,38.0,38.0,0,23.9236667828925,23.9236667828925,23.9236667828925,23.9236667828925,0,0.0,1.0
2012-01-25,38.0,38.0,38.0,38.0,0,23.9236667828925,23.9236667828925,23.9236667828925,23.9236667828925,0,0.0,1.0
2012-01-26,38.0,38.0,38.0,38.0,100,23.9236667828925,23.9236667828925,23.9236667828925,23.9236667828925,158.838527324638,0.0,1.0
2012-01-27,38.0,38.0,38.0,38.0,0,24.0118066078821,24.0118066078821,24.0118066078821,24.0118066078821,0,0.14,1.0
2012-01-30,38.92,38.92,38.9,38.92,400,24.5931450836519,24.5931450836519,24.5805072907004,24.5931450836519,633.021923265467,0.0,1.0
2012-01-31,38.39,38.39,38.39,38.39,100,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,158.255480816367,0.0,1.0
2012-02-01,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-02,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-03,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-06,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-07,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-08,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-09,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-10,38.39,38.39,38.39,38.39,0,24.2582435704367,24.2582435704367,24.2582435704367,24.2582435704367,0,0.0,1.0
2012-02-13,38.4,38.4,38.4,38.4,200,24.2645624669125,24.2645624669125,24.2645624669125,24.2645624669125,316.510961632733,0.0,1.0
2012-02-14,38.4,38.4,38.4,38.4,0,24.2645624669125,24.2645624669125,24.2645624669125,24.2645624669125,0,0.0,1.0
2012-02-15,38.52,40.0,38.52,39.68,251500,24.3403892246216,25.2755859030338,24.3403892246216,25.0733812158095,398012.534253162,0.0,1.0
2012-02-16,38.52,38.52,38.52,38.52,0,24.3403892246216,24.3403892246216,24.3403892246216,24.3403892246216,0,0.0,1.0
2012-02-17,38.52,38.52,38.52,38.52,0,24.3403892246216,24.3403892246216,24.3403892246216,24.3403892246216,0,0.0,1.0
2012-02-21,38.63,38.63,37.65,37.65,800,24.4098970858549,24.4098970858549,23.7906452312306,23.7906452312306,1266.04384653094,0.0,1.0
2012-02-22,39.09,39.2,38.95,38.95,1800,24.7005663237398,24.7700741849731,24.6121017730792,24.6121017730792,2848.5986546946,0.0,1.0
2012-02-23,39.2,39.2,39.2,39.2,500,24.7700741849731,24.7700741849731,24.7700741849731,24.7700741849731,791.277404081835,0.0,1.0
2012-02-24,39.2,39.2,38.68,38.68,400,24.7700741849731,24.7700741849731,24.4414915682337,24.4414915682337,633.021923265468,0.0,1.0
2012-02-27,39.2,39.2,39.2,39.2,800,24.8585387356338,24.8585387356338,24.8585387356338,24.8585387356338,1261.53835241516,0.14,1.0
2012-02-28,39.01,39.01,39.01,39.01,200,24.7380509203335,24.7380509203335,24.7380509203335,24.7380509203335,315.384588103791,0.0,1.0
2012-02-29,39.01,39.01,39.01,39.01,0,24.7380509203335,24.7380509203335,24.7380509203335,24.7380509203335,0,0.0,1.0
2012-03-01,39.0,39.02,39.0,39.02,900,24.7317094563703,24.7443923842967,24.7317094563703,24.7443923842967,1419.23064646706,0.0,1.0
2012-03-02,39.0,39.0,39.0,39.0,0,24.7317094563703,24.7317094563703,24.7317094563703,24.7317094563703,0,0.0,1.0
2012-03-05,39.0,39.0,39.0,39.0,0,24.7317094563703,24.7317094563703,24.7317094563703,24.7317094563703,0,0.0,1.0
2012-03-06,39.0,39.0,39.0,39.0,0,24.7317094563703,24.7317094563703,24.7317094563703,24.7317094563703,0,0.0,1.0
2012-03-07,39.0,39.0,39.0,39.0,0,24.7317094563703,24.7317094563703,24.7317094563703,24.7317094563703,0,0.0,1.0
2012-03-08,38.5,38.51,37.92,37.92,2300,24.4146362582117,24.4209777221749,24.0468313483477,24.0468313483477,3626.92276319361,0.0,1.0
2012-03-09,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-12,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-13,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-14,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-15,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-16,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-19,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-20,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-21,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-22,38.5,38.5,38.5,38.5,0,24.4146362582117,24.4146362582117,24.4146362582117,24.4146362582117,0,0.0,1.0
2012-03-23,38.25,38.25,38.25,38.25,100,24.2560996591324,24.2560996591324,24.2560996591324,24.2560996591324,157.692294051896,0.0,1.0
2012-03-26,38.25,38.25,38.25,38.25,0,24.2560996591324,24.2560996591324,24.2560996591324,24.2560996591324,0,0.0,1.0
2012-03-27,39.15,39.15,39.15,39.15,200,24.8268314158179,24.8268314158179,24.8268314158179,24.8268314158179,315.384588103791,0.0,1.0
2012-03-28,39.15,39.15,39.15,39.15,0,24.8268314158179,24.8268314158179,24.8268314158179,24.8268314158179,0,0.0,1.0
2012-03-29,39.15,39.15,39.15,39.15,0,24.8268314158179,24.8268314158179,24.8268314158179,24.8268314158179,0,0.0,1.0
2012-03-30,39.97,39.97,39.97,39.97,100,25.346831460798,25.346831460798,25.346831460798,25.346831460798,157.692294051896,0.0,1.0
2012-04-02,39.97,39.97,39.97,39.97,0,25.346831460798,25.346831460798,25.346831460798,25.346831460798,0,0.0,1.0
2012-04-03,39.97,39.97,39.97,39.97,0,25.346831460798,25.346831460798,25.346831460798,25.346831460798,0,0.0,1.0
2012-04-04,37.78,38.99,37.78,38.99,600,23.9580508528633,24.7253679924071,23.9580508528633,24.7253679924071,946.153764311377,0.0,1.0
2012-04-05,37.78,37.78,37.78,37.78,0,23.9580508528633,23.9580508528633,23.9580508528633,23.9580508528633,0,0.0,1.0
2012-04-09,37.78,37.78,37.78,37.78,0,23.9580508528633,23.9580508528633,23.9580508528633,23.9580508528633,0,0.0,1.0
2012-04-10,37.78,37.78,37.78,37.78,0,23.9580508528633,23.9580508528633,23.9580508528633,23.9580508528633,0,0.0,1.0
2012-04-11,37.78,37.78,37.78,37.78,0,23.9580508528633,23.9580508528633,23.9580508528633,23.9580508528633,0,0.0,1.0
2012-04-12,37.78,37.78,37.78,37.78,0,23.9580508528633,23.9580508528633,23.9580508528633,23.9580508528633,0,0.0,1.0
2012-04-13,37.78,37.78,37.78,37.78,0,23.9580508528633,23.9580508528633,23.9580508528633,23.9580508528633,0,0.0,1.0
2012-04-16,37.78,37.78,37.78,37.78,0,24.2163148995935,24.2163148995935,24.2163148995935,24.2163148995935,0,0.4072625,1.0
2012-04-17,38.72,39.31,38.72,39.31,600,24.8188383513038,25.1970179646114,24.8188383513038,25.1970179646114,936.063149739624,0.0,1.0
2012-04-18,38.72,38.72,38.72,38.72,0,24.8188383513038,24.8188383513038,24.8188383513038,24.8188383513038,0,0.0,1.0
2012-04-19,38.72,38.72,38.72,38.72,0,24.8188383513038,24.8188383513038,24.8188383513038,24.8188383513038,0,0.0,1.0
2012-04-20,39.23,39.23,39.23,39.23,200,25.1457393729765,25.1457393729765,25.1457393729765,25.1457393729765,312.021049913207,0.0,1.0
2012-04-23,39.23,39.23,39.23,39.23,0,25.1457393729765,25.1457393729765,25.1457393729765,25.1457393729765,0,0.0,1.0
2012-04-24,38.25,38.25,37.91,38.0,500,24.5175766254487,24.5175766254487,24.2996426110002,24.3573310265895,780.052624783017,0.0,1.0
2012-04-25,38.25,38.25,38.25,38.25,0,24.5175766254487,24.5175766254487,24.5175766254487,24.5175766254487,0,0.0,1.0
2012-04-26,38.25,38.25,38.25,38.25,0,24.6073141608098,24.6073141608098,24.6073141608098,24.6073141608098,0,0.14,1.0
2012-04-27,38.25,38.25,38.25,38.25,0,24.6073141608098,24.6073141608098,24.6073141608098,24.6073141608098,0,0.0,1.0
2012-04-30,38.25,38.25,38.25,38.25,0,24.6073141608098,24.6073141608098,24.6073141608098,24.6073141608098,0,0.0,1.0
2012-05-01,39.43,39.43,39.08,39.08,900,25.3664417610648,25.3664417610648,25.1412767948875,25.1412767948875,1398.9742958143,0.0,1.0
2012-05-02,39.43,39.43,39.43,39.43,0,25.3664417610648,25.3664417610648,25.3664417610648,25.3664417610648,0,0.0,1.0
2012-05-03,37.35,38.0,36.81,38.0,14000,24.0283185334966,24.4464820421117,23.6809211571087,24.4464820421117,21761.8223793335,0.0,1.0
2012-05-04,38.25,38.25,37.45,37.77,25000,24.6073141608098,24.6073141608098,24.0926513809759,24.2985164929094,38860.3971059526,0.0,1.0
2012-05-07,38.12,38.12,38.12,38.12,100,24.5236814590868,24.5236814590868,24.5236814590868,24.5236814590868,155.44158842381,0.0,1.0
2012-05-08,38.12,38.12,38.12,38.12,0,24.5236814590868,24.5236814590868,24.5236814590868,24.5236814590868,0,0.0,1.0
2012-05-09,38.12,38.12,38.12,38.12,0,24.5236814590868,24.5236814590868,24.5236814590868,24.5236814590868,0,0.0,1.0
2012-05-10,38.12,38.12,38.12,38.12,0,24.5236814590868,24.5236814590868,24.5236814590868,24.5236814590868,0,0.0,1.0
2012-05-11,38.12,38.12,38.12,38.12,0,24.5236814590868,24.5236814590868,24.5236814590868,24.5236814590868,0,0.0,1.0
2012-05-14,38.12,38.12,38.12,38.12,0,24.5236814590868,24.5236814590868,24.5236814590868,24.5236814590868,0,0.0,1.0
2012-05-15,38.12,38.12,38.12,38.12,0,24.5236814590868,24.5236814590868,24.5236814590868,24.5236814590868,0,0.0,1.0
2012-05-16,37.4,37.4,37.4,37.4,100,24.0604849572362,24.0604849572362,24.0604849572362,24.0604849572362,155.441588423811,0.0,1.0
2012-05-17,37.4,37.4,37.4,37.4,0,24.0604849572362,24.0604849572362,24.0604849572362,24.0604849572362,0,0.0,1.0
2012-05-18,37.4,37.4,37.4,37.4,0,24.0604849572362,24.0604849572362,24.0604849572362,24.0604849572362,0,0.0,1.0
2012-05-21,37.4,37.4,37.4,37.4,0,24.0604849572362,24.0604849572362,24.0604849572362,24.0604849572362,0,0.0,1.0
2012-05-22,37.4,37.4,37.4,37.4,0,24.0604849572362,24.0604849572362,24.0604849572362,24.0604849572362,0,0.0,1.0
2012-05-23,37.6,37.6,37.6,37.6,20000,24.1891506521947,24.1891506521947,24.1891506521947,24.1891506521947,31088.3176847621,0.0,1.0
2012-05-24,37.6,37.6,37.6,37.6,0,24.1891506521947,24.1891506521947,24.1891506521947,24.1891506521947,0,0.0,1.0
2012-05-25,37.6,37.6,37.6,37.6,0,24.1891506521947,24.1891506521947,24.1891506521947,24.1891506521947,0,0.0,1.0
2012-05-29,37.6,37.6,37.6,37.6,0,24.2792166386657,24.2792166386657,24.2792166386657,24.2792166386657,0,0.14,1.0
2012-05-30,37.6,37.6,37.6,37.6,0,24.2792166386657,24.2792166386657,24.2792166386657,24.2792166386657,0,0.0,1.0
2012-05-31,39.28,39.28,38.58,38.58,1000,25.3640327012443,25.3640327012443,24.9120260085032,24.9120260085032,1548.64963559493,0.0,1.0
2012-06-01,38.66,39.25,38.66,39.24,600,24.9636839162451,25.3446609858411,24.9636839162451,25.3382037473734,929.189781356958,0.0,1.0
2012-06-04,38.1,38.1,38.1,38.1,100,24.6020785620522,24.6020785620522,24.6020785620522,24.6020785620522,154.864963559493,0.0,1.0
2012-06-05,38.1,38.1,38.1,38.1,0,24.6020785620522,24.6020785620522,24.6020785620522,24.6020785620522,0,0.0,1.0
2012-06-06,38.1,38.1,38.1,38.1,0,24.6020785620522,24.6020785620522,24.6020785620522,24.6020785620522,0,0.0,1.0
2012-06-07,38.91,38.91,38.27,38.27,600,25.1251148779383,25.1251148779383,24.7118516160036,24.7118516160036,929.18978135696,0.0,1.0
2012-06-08,39.9,39.9,39.88,39.88,400,25.7643814862436,25.7643814862436,25.7514670093081,25.7514670093081,619.459854237973,0.0,1.0
2012-06-11,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-12,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-13,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-14,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-15,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-18,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-19,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-20,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-21,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-22,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-25,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-26,39.9,39.9,39.9,39.9,0,25.7643814862436,25.7643814862436,25.7643814862436,25.7643814862436,0,0.0,1.0
2012-06-27,39.9,39.9,39.9,39.9,0,26.02736059439,26.02736059439,26.02736059439,26.02736059439,0,0.4072625,1.0
2012-06-28,39.9,39.9,39.9,39.9,0,26.02736059439,26.02736059439,26.02736059439,26.02736059439,0,0.0,1.0
2012-06-29,39.9,39.9,39.9,39.9,0,26.1904392948561,26.1904392948561,26.1904392948561,26.1904392948561,0,0.25,1.0
2012-07-02,39.9,39.9,39.9,39.9,0,26.1904392948561,26.1904392948561,26.1904392948561,26.1904392948561,0,0.0,1.0
2012-07-03,39.9,39.9,39.9,39.9,0,26.1904392948561,26.1904392948561,26.1904392948561,26.1904392948561,0,0.0,1.0
2012-07-05,39.9,39.9,39.9,39.9,0,26.1904392948561,26.1904392948561,26.1904392948561,26.1904392948561,0,0.0,1.0
2012-07-06,37.22,37.33,36.94,37.33,600,24.4312819687856,24.5034861873929,24.2474894123304,24.5034861873929,914.074014967052,0.0,1.0
2012-07-09,37.22,37.22,37.22,37.22,0,24.4312819687856,24.4312819687856,24.4312819687856,24.4312819687856,0,0.0,1.0
2012-07-10,38.48,38.48,38.48,38.48,100,25.2583484728337,25.2583484728337,25.2583484728337,25.2583484728337,152.345669161175,0.0,1.0
2012-07-11,39.61,39.61,38.07,38.07,200,26.0000827185276,26.0000827185276,24.9892236580244,24.9892236580244,304.691338322351,0.0,1.0
2012-07-12,40.25,40.27,40.25,40.27,500,26.420179990425,26.4333080301718,26.420179990425,26.4333080301718,761.728345805878,0.0,1.0
2012-07-13,40.25,40.25,40.25,40.25,0,26.420179990425,26.420179990425,26.420179990425,26.420179990425,0,0.0,1.0
2012-07-16,40.92,42.1,40.92,41.51,500,26.8599693219427,27.6345236670036,26.8599693219427,27.2472464944731,761.728345805876,0.0,1.0
2012-07-17,40.92,40.92,40.92,40.92,0,26.8599693219427,26.8599693219427,26.8599693219427,26.8599693219427,0,0.0,1.0
2012-07-18,40.92,40.92,40.92,40.92,0,26.9715576597904,26.9715576597904,26.9715576597904,26.9715576597904,0,0.17,1.0
2012-07-19,40.48,40.65,40.48,40.65,250100,26.6815409107604,26.793592836522,26.6815409107604,26.793592836522,379440.154294727,0.0,1.0
2012-07-20,40.5,40.5,40.5,40.5,2000,26.6947234902618,26.6947234902618,26.6947234902618,26.6947234902618,3034.30751135327,0.0,1.0
2012-07-23,40.23,40.23,40.23,40.23,100,26.5167586669934,26.5167586669934,26.5167586669934,26.5167586669934,151.715375567664,0.0,1.0
2012-07-24,40.63,40.63,40.63,40.63,200,26.7804102570206,26.7804102570206,26.7804102570206,26.7804102570206,303.430751135328,0.0,1.0
2012-07-25,40.63,40.63,40.63,40.63,0,26.7804102570206,26.7804102570206,26.7804102570206,26.7804102570206,0,0.0,1.0
2012-07-26,40.63,40.63,40.63,40.63,0,26.7804102570206,26.7804102570206,26.7804102570206,26.7804102570206,0,0.0,1.0
2012-07-27,40.63,40.63,40.63,40.63,0,26.8726883135302,26.8726883135302,26.8726883135302,26.8726883135302,0,0.14,1.0
2012-07-30,40.63,40.63,40.63,40.63,0,26.8726883135302,26.8726883135302,26.8726883135302,26.8726883135302,0,0.0,1.0
2012-07-31,40.63,40.63,40.63,40.63,0,26.8726883135302,26.8726883135302,26.8726883135302,26.8726883135302,0,0.0,1.0
2012-08-01,40.63,40.63,40.63,40.63,0,26.8726883135302,26.8726883135302,26.8726883135302,26.8726883135302,0,0.0,1.0
2012-08-02,41.22,41.22,41.22,41.22,100,27.2629144052108,27.2629144052108,27.2629144052108,27.2629144052108,151.194400522791,0.0,1.0
2012-08-03,40.48,40.5,40.48,40.5,1100,26.7734782902216,26.7867062933294,26.7734782902216,26.7867062933294,1663.1384057507,0.0,1.0
2012-08-06,40.9,40.9,40.9,40.9,300,27.0512663554857,27.0512663554857,27.0512663554857,27.0512663554857,453.583201568372,0.0,1.0
2012-08-07,40.48,40.48,40.48,40.48,200,26.7734782902216,26.7734782902216,26.7734782902216,26.7734782902216,302.388801045581,0.0,1.0
2012-08-08,40.49,40.49,40.49,40.49,100,26.7800922917755,26.7800922917755,26.7800922917755,26.7800922917755,151.194400522791,0.0,1.0
2012-08-09,40.49,40.49,40.49,40.49,0,26.7800922917755,26.7800922917755,26.7800922917755,26.7800922917755,0,0.0,1.0
2012-08-10,40.25,40.25,40.25,40.25,300,26.6213562544817,26.6213562544817,26.6213562544817,26.6213562544817,453.583201568371,0.0,1.0
2012-08-13,40.16,41.5,40.16,41.5,800,26.5618302404965,27.4481064487202,26.5618302404965,27.4481064487202,1209.55520418232,0.0,1.0
2012-08-14,40.4,40.4,40.13,40.13,2200,26.7205662777903,26.7205662777903,26.5419882358348,26.5419882358348,3326.27681150139,0.0,1.0
2012-08-15,40.4,40.4,40.4,40.4,0,26.7205662777903,26.7205662777903,26.7205662777903,26.7205662777903,0,0.0,1.0
2012-08-16,40.41,40.41,40.11,40.11,2400,26.7271802793442,26.7271802793442,26.5287602327269,26.5287602327269,3628.66561254698,0.0,1.0
2012-08-17,40.41,40.41,40.41,40.41,0,26.7271802793442,26.7271802793442,26.7271802793442,26.7271802793442,0,0.0,1.0
2012-08-20,40.41,40.41,40.41,40.41,0,26.7271802793442,26.7271802793442,26.7271802793442,26.7271802793442,0,0.0,1.0
2012-08-21,40.41,40.41,40.41,40.41,0,26.7271802793442,26.7271802793442,26.7271802793442,26.7271802793442,0,0.0,1.0
2012-08-22,40.19,40.44,40.11,40.11,2800,26.5816722451582,26.7470222840059,26.5287602327269,26.5287602327269,4233.44321463814,0.0,1.0
2012-08-23,40.19,40.19,40.19,40.19,0,26.5816722451582,26.5816722451582,26.5816722451582,26.5816722451582,0,0.0,1.0
2012-08-24,40.19,40.19,40.19,40.19,0,26.5816722451582,26.5816722451582,26.5816722451582,26.5816722451582,0,0.0,1.0
2012-08-27,40.19,40.19,40.19,40.19,0,26.5816722451582,26.5816722451582,26.5816722451582,26.5816722451582,0,0.0,1.0
2012-08-28,40.19,40.19,40.19,40.19,0,26.5816722451582,26.5816722451582,26.5816722451582,26.5816722451582,0,0.0,1.0
2012-08-29,40.19,40.19,40.19,40.19,0,26.6742682669129,26.6742682669129,26.6742682669129,26.6742682669129,0,0.14,1.0
2012-08-30,40.19,40.19,40.19,40.19,0,26.6742682669129,26.6742682669129,26.6742682669129,26.6742682669129,0,0.0,1.0
2012-08-31,40.5,40.54,40.2,40.4,101200,26.8800165416764,26.906564706162,26.6809053080343,26.8136461304624,152477.584738286,0.0,1.0
2012-09-04,40.51,40.51,40.51,40.51,100,26.8866535827978,26.8866535827978,26.8866535827978,26.8866535827978,150.669550136647,0.0,1.0
2012-09-05,40.51,40.51,40.51,40.51,0,26.8866535827978,26.8866535827978,26.8866535827978,26.8866535827978,0,0.0,1.0
2012-09-06,40.51,40.51,40.51,40.51,0,26.8866535827978,26.8866535827978,26.8866535827978,26.8866535827978,0,0.0,1.0
2012-09-07,40.51,40.51,40.51,40.51,0,26.8866535827978,26.8866535827978,26.8866535827978,26.8866535827978,0,0.0,1.0
2012-09-10,40.51,40.51,40.51,40.51,0,26.8866535827978,26.8866535827978,26.8866535827978,26.8866535827978,0,0.0,1.0
2012-09-11,40.56,40.56,40.56,40.56,200,26.9198387884048,26.9198387884048,26.9198387884048,26.9198387884048,301.339100273293,0.0,1.0
2012-09-12,40.56,40.56,40.56,40.56,0,26.9198387884048,26.9198387884048,26.9198387884048,26.9198387884048,0,0.0,1.0
2012-09-13,39.88,40.5,39.88,39.92,201200,26.4685199921495,26.8800165416764,26.4685199921495,26.4950681566351,303147.134874933,0.0,1.0
2012-09-14,39.88,39.88,39.88,39.88,0,26.4685199921495,26.4685199921495,26.4685199921495,26.4685199921495,0,0.0,1.0
2012-09-17,39.88,39.88,39.88,39.88,0,26.4685199921495,26.4685199921495,26.4685199921495,26.4685199921495,0,0.0,1.0
2012-09-18,39.76,41.22,39.76,41.22,200,26.3888754986927,27.3578835024173,26.3888754986927,27.3578835024173,301.339100273293,0.0,1.0
2012-09-19,39.76,39.76,39.76,39.76,0,26.3888754986927,26.3888754986927,26.3888754986927,26.3888754986927,0,0.0,1.0
2012-09-20,41.22,41.22,40.05,40.05,200,27.3578835024173,27.3578835024173,26.5813496912133,26.5813496912133,301.339100273293,0.0,1.0
2012-09-21,41.22,41.22,41.22,41.22,0,27.3578835024173,27.3578835024173,27.3578835024173,27.3578835024173,0,0.0,1.0
2012-09-24,40.64,41.19,40.64,41.19,300,26.972935117376,27.3379723790531,26.972935117376,27.3379723790531,452.00865040994,0.0,1.0
2012-09-25,41.0,42.0,41.0,42.0,600,27.2118685977465,27.8755727098866,27.2118685977465,27.8755727098866,904.017300819878,0.0,1.0
2012-09-26,39.78,39.78,39.78,39.78,300,26.4021495809355,26.4021495809355,26.4021495809355,26.4021495809355,452.008650409939,0.0,1.0
2012-09-27,39.78,39.78,39.78,39.78,0,26.4021495809355,26.4021495809355,26.4021495809355,26.4021495809355,0,0.0,1.0
2012-09-28,39.78,39.78,39.78,39.78,0,26.4021495809355,26.4021495809355,26.4021495809355,26.4021495809355,0,0.0,1.0
2012-10-01,39.81,39.81,39.81,39.81,100,26.4220607042997,26.4220607042997,26.4220607042997,26.4220607042997,150.669550136646,0.0,1.0
2012-10-02,39.75,39.75,39.75,39.75,100,26.3822384575713,26.3822384575713,26.3822384575713,26.3822384575713,150.669550136646,0.0,1.0
2012-10-03,39.75,39.75,39.75,39.75,0,26.3822384575713,26.3822384575713,26.3822384575713,26.3822384575713,0,0.0,1.0
2012-10-04,40.68,40.68,40.68,40.68,200,27.2697850778321,27.2697850778321,27.2697850778321,27.2697850778321,298.352186376923,0.4072625,1.0
2012-10-05,40.68,40.68,40.68,40.68,0,27.2697850778321,27.2697850778321,27.2697850778321,27.2697850778321,0,0.0,1.0
2012-10-08,40.68,40.68,40.68,40.68,0,27.2697850778321,27.2697850778321,27.2697850778321,27.2697850778321,0,0.0,1.0
2012-10-09,40.68,40.68,40.68,40.68,0,27.2697850778321,27.2697850778321,27.2697850778321,27.2697850778321,0,0.0,1.0
2012-10-10,39.35,40.0,39.35,40.0,1000,26.37822130808,26.8139479624701,26.37822130808,26.8139479624701,1491.76093188461,0.0,1.0
2012-10-11,40.05,40.05,40.01,40.01,900,26.8474653974232,26.8474653974232,26.8206514494607,26.8206514494607,1342.58483869615,0.0,1.0
2012-10-12,40.4,41.0,40.4,41.0,400,27.0820874420948,27.4842966615319,27.0820874420948,27.4842966615319,596.704372753846,0.0,1.0
2012-10-15,40.06,40.06,40.0,40.0,500,26.8541688844138,26.8541688844138,26.8139479624701,26.8139479624701,745.880465942308,0.0,1.0
2012-10-16,40.06,40.06,40.06,40.06,0,26.8541688844138,26.8541688844138,26.8541688844138,26.8541688844138,0,0.0,1.0
2012-10-17,40.06,40.06,40.06,40.06,0,26.8541688844138,26.8541688844138,26.8541688844138,26.8541688844138,0,0.0,1.0
2012-10-18,40.1,40.1,40.1,40.1,100,26.8809828323763,26.8809828323763,26.8809828323763,26.8809828323763,149.176093188461,0.0,1.0
2012-10-19,40.1,40.1,40.1,40.1,0,26.8809828323763,26.8809828323763,26.8809828323763,26.8809828323763,0,0.0,1.0
2012-10-22,40.1,40.1,40.1,40.1,0,26.8809828323763,26.8809828323763,26.8809828323763,26.8809828323763,0,0.0,1.0
2012-10-23,40.18,41.0,40.18,41.0,600,26.9346107283012,27.4842966615319,26.9346107283012,27.4842966615319,895.05655913077,0.0,1.0
2012-10-24,40.18,40.18,40.18,40.18,0,26.9346107283012,26.9346107283012,26.9346107283012,26.9346107283012,0,0.0,1.0
2012-10-25,40.18,40.18,40.18,40.18,0,26.9346107283012,26.9346107283012,26.9346107283012,26.9346107283012,0,0.0,1.0
2012-10-26,41.15,41.15,41.15,41.15,100,27.5848489663911,27.5848489663911,27.5848489663911,27.5848489663911,149.176093188462,0.0,1.0
2012-10-31,40.0,40.0,40.0,40.0,100,26.8139479624701,26.8139479624701,26.8139479624701,26.8139479624701,149.176093188462,0.0,1.0
2012-11-01,40.0,40.0,40.0,40.0,0,26.8139479624701,26.8139479624701,26.8139479624701,26.8139479624701,0,0.0,1.0
2012-11-02,40.1,40.1,40.07,40.07,200,26.8809828323763,26.8809828323763,26.8608723714044,26.8608723714044,298.352186376923,0.0,1.0
2012-11-05,40.85,40.85,40.85,40.85,300,27.3837443566726,27.3837443566726,27.3837443566726,27.3837443566726,447.528279565385,0.0,1.0
2012-11-06,39.03,42.61,39.03,42.61,300,26.1637097243802,28.5635580670213,26.1637097243802,28.5635580670213,447.528279565385,0.0,1.0
2012-11-07,40.0,40.06,39.54,39.54,1000,26.8139479624701,26.8541688844138,26.5055875609017,26.5055875609017,1491.76093188462,0.0,1.0
2012-11-08,40.5,40.5,40.5,40.5,200,27.149122312001,27.149122312001,27.149122312001,27.149122312001,298.352186376923,0.0,1.0
2012-11-09,40.5,40.5,40.5,40.5,0,27.149122312001,27.149122312001,27.149122312001,27.149122312001,0,0.0,1.0
2012-11-12,39.5,39.75,39.5,39.75,800,26.4787736129392,26.6463607877047,26.4787736129392,26.6463607877047,1193.40874550769,0.0,1.0
2012-11-13,39.99,39.99,39.99,39.99,100,26.8072444754795,26.8072444754795,26.8072444754795,26.8072444754795,149.176093188462,0.0,1.0
2012-11-14,40.0,40.03,40.0,40.03,1000,26.8139479624701,26.8340584234419,26.8139479624701,26.8340584234419,1491.76093188462,0.0,1.0
2012-11-15,40.0,40.0,40.0,40.0,0,26.8139479624701,26.8139479624701,26.8139479624701,26.8139479624701,0,0.0,1.0
2012-11-16,40.0,40.0,40.0,40.0,0,26.8139479624701,26.8139479624701,26.8139479624701,26.8139479624701,0,0.0,1.0
2012-11-19,40.93,41.95,40.93,41.95,400,27.4373722525975,28.1211279256405,27.4373722525975,28.1211279256405,596.704372753847,0.0,1.0
2012-11-20,39.6,39.6,39.6,39.6,100,26.5458084828454,26.5458084828454,26.5458084828454,26.5458084828454,149.176093188462,0.0,1.0
2012-11-21,39.6,39.6,39.6,39.6,0,26.5458084828454,26.5458084828454,26.5458084828454,26.5458084828454,0,0.0,1.0
2012-11-23,39.6,39.6,39.6,39.6,0,26.5458084828454,26.5458084828454,26.5458084828454,26.5458084828454,0,0.0,1.0
2012-11-26,40.4,40.4,40.4,40.4,100,27.0820874420948,27.0820874420948,27.0820874420948,27.0820874420948,149.176093188462,0.0,1.0
2012-11-27,40.02,40.02,39.5,39.56,1700,26.8273549364513,26.8273549364513,26.4787736129392,26.5189945348829,2535.99358420385,0.0,1.0
2012-11-28,40.81,40.81,40.81,40.81,100,27.377040869682,27.377040869682,27.377040869682,27.377040869682,149.066512316873,0.03,1.0
2012-11-29,42.18,42.23,42.18,42.23,500,28.2960936996615,28.3296357737483,28.2960936996615,28.3296357737483,745.332561584368,0.0,1.0
2012-11-30,41.48,41.48,41.48,41.48,100,27.8265046624457,27.8265046624457,27.8265046624457,27.8265046624457,149.066512316873,0.0,1.0
2012-12-03,41.33,42.06,41.33,42.06,400,27.7258784401851,28.2155927218531,27.7258784401851,28.2155927218531,596.266049267495,0.0,1.0
2012-12-04,41.33,41.33,41.33,41.33,0,27.7258784401851,27.7258784401851,27.7258784401851,27.7258784401851,0,0.0,1.0
2012-12-05,41.33,41.33,41.33,41.33,0,27.7258784401851,27.7258784401851,27.7258784401851,27.7258784401851,0,0.0,1.0
2012-12-06,41.33,41.33,41.33,41.33,0,27.7258784401851,27.7258784401851,27.7258784401851,27.7258784401851,0,0.0,1.0
2012-12-07,41.33,41.33,41.33,41.33,0,27.7258784401851,27.7258784401851,27.7258784401851,27.7258784401851,0,0.0,1.0
2012-12-10,41.75,41.75,41.75,41.75,100,28.0076318625146,28.0076318625146,28.0076318625146,28.0076318625146,149.066512316874,0.0,1.0
2012-12-11,41.75,41.75,41.75,41.75,0,28.0076318625146,28.0076318625146,28.0076318625146,28.0076318625146,0,0.0,1.0
2012-12-12,41.75,41.75,41.75,41.75,0,28.014340277332,28.014340277332,28.014340277332,28.014340277332,0,0.01,1.0
2012-12-13,41.75,41.75,41.75,41.75,0,28.014340277332,28.014340277332,28.014340277332,28.014340277332,0,0.0,1.0
2012-12-14,41.75,41.75,41.75,41.75,0,28.014340277332,28.014340277332,28.014340277332,28.014340277332,0,0.0,1.0
2012-12-17,41.75,41.75,41.75,41.75,0,28.014340277332,28.014340277332,28.014340277332,28.014340277332,0,0.0,1.0
2012-12-18,41.75,41.75,41.75,41.75,0,28.014340277332,28.014340277332,28.014340277332,28.014340277332,0,0.0,1.0
2012-12-19,41.75,41.75,41.75,41.75,0,28.014340277332,28.014340277332,28.014340277332,28.014340277332,0,0.0,1.0
2012-12-20,42.13,42.18,41.72,42.18,900,28.2693210990179,28.3028712071345,27.9942102124621,28.3028712071345,1341.2773468167,0.0,1.0
2012-12-21,42.13,42.13,42.13,42.13,0,28.2693210990179,28.2693210990179,28.2693210990179,28.2693210990179,0,0.0,1.0
2012-12-24,42.13,42.13,42.13,42.13,0,28.2693210990179,28.2693210990179,28.2693210990179,28.2693210990179,0,0.0,1.0
2012-12-26,42.13,42.13,42.13,42.13,0,28.2693210990179,28.2693210990179,28.2693210990179,28.2693210990179,0,0.0,1.0
2012-12-27,42.13,42.13,42.13,42.13,0,28.2693210990179,28.2693210990179,28.2693210990179,28.2693210990179,0,0.0,1.0
2012-12-28,42.13,42.13,42.13,42.13,0,28.5425951171544,28.5425951171544,28.5425951171544,28.5425951171544,0,0.4072625,1.0
2012-12-31,42.11,42.11,42.11,42.11,200,28.5290453449649,28.5290453449649,28.5290453449649,28.5290453449649,295.207915237388,0.0,1.0
2013-01-02,42.11,42.11,42.11,42.11,0,28.5290453449649,28.5290453449649,28.5290453449649,28.5290453449649,0,0.0,1.0
2013-01-03,41.2,41.2,41.2,41.2,200,27.9125307103432,27.9125307103432,27.9125307103432,27.9125307103432,295.207915237389,0.0,1.0
2013-01-04,41.7,41.8,41.35,41.8,500,28.2512750150804,28.3190238760278,28.0141540017644,28.3190238760278,738.019788093471,0.0,1.0
2013-01-07,41.7,41.7,41.7,41.7,0,28.2512750150804,28.2512750150804,28.2512750150804,28.2512750150804,0,0.0,1.0
2013-01-08,41.7,41.7,41.7,41.7,0,28.2512750150804,28.2512750150804,28.2512750150804,28.2512750150804,0,0.0,1.0
2013-01-09,41.7,41.7,41.7,41.7,0,28.2512750150804,28.2512750150804,28.2512750150804,28.2512750150804,0,0.0,1.0
2013-01-10,41.7,41.7,41.7,41.7,0,28.2512750150804,28.2512750150804,28.2512750150804,28.2512750150804,0,0.0,1.0
2013-01-11,41.7,41.7,41.7,41.7,0,28.2512750150804,28.2512750150804,28.2512750150804,28.2512750150804,0,0.0,1.0
2013-01-14,42.16,42.16,42.16,42.16,100,28.5629197754386,28.5629197754386,28.5629197754386,28.5629197754386,147.603957618694,0.0,1.0
2013-01-15,42.13,42.13,42.13,42.13,100,28.5425951171544,28.5425951171544,28.5425951171544,28.5425951171544,147.603957618694,0.0,1.0
2013-01-16,41.64,41.64,41.64,41.64,100,28.2106256985119,28.2106256985119,28.2106256985119,28.2106256985119,147.603957618694,0.0,1.0
2013-01-17,42.12,42.12,41.5,41.53,300,28.5358202310596,28.5358202310596,28.1157772931855,28.1361019514697,442.811872856083,0.0,1.0
2013-01-18,41.59,42.17,41.59,42.17,700,28.1767512680382,28.5696946615333,28.1767512680382,28.5696946615333,1033.22770333086,0.0,1.0
2013-01-22,41.59,41.59,41.59,41.59,0,28.1767512680382,28.1767512680382,28.1767512680382,28.1767512680382,0,0.0,1.0
2013-01-23,41.59,41.59,41.59,41.59,0,28.1767512680382,28.1767512680382,28.1767512680382,28.1767512680382,0,0.0,1.0
2013-01-24,41.59,41.59,41.59,41.59,0,28.1767512680382,28.1767512680382,28.1767512680382,28.1767512680382,0,0.0,1.0
2013-01-25,41.59,41.59,41.59,41.59,0,28.1767512680382,28.1767512680382,28.1767512680382,28.1767512680382,0,0.0,1.0
2013-01-28,41.59,41.59,41.59,41.59,0,28.1767512680382,28.1767512680382,28.1767512680382,28.1767512680382,0,0.0,1.0
2013-01-29,41.59,41.59,41.59,41.59,0,28.1767512680382,28.1767512680382,28.1767512680382,28.1767512680382,0,0.0,1.0
2013-01-30,42.59,42.59,42.17,42.18,700,28.9897375994074,28.9897375994074,28.7038561767319,28.7106628772718,1028.39840815287,0.2,1.0
2013-01-31,42.25,42.25,42.25,42.25,100,28.758309781051,28.758309781051,28.758309781051,28.758309781051,146.914058307553,0.0,1.0
2013-02-01,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-04,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-05,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-06,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-07,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-08,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-11,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-12,42.25,42.25,42.25,42.25,0,28.758309781051,28.758309781051,28.758309781051,28.758309781051,0,0.0,1.0
2013-02-13,42.25,42.25,42.25,42.25,600,28.7651164815909,28.7651164815909,28.7651164815909,28.7651164815909,881.275763865705,0.01,1.0
2013-02-14,42.22,42.25,41.31,41.31,1200,28.7446915468111,28.7651164815909,28.125135191823,28.125135191823,1762.55152773141,0.0,1.0
2013-02-15,42.05,42.05,42.05,42.05,500,28.6289502497254,28.6289502497254,28.6289502497254,28.6289502497254,734.396469888087,0.0,1.0
2013-02-19,42.05,42.05,42.05,42.05,0,28.6289502497254,28.6289502497254,28.6289502497254,28.6289502497254,0,0.0,1.0
2013-02-20,42.05,42.05,42.05,42.05,0,28.6289502497254,28.6289502497254,28.6289502497254,28.6289502497254,0,0.0,1.0
2013-02-21,42.05,42.05,42.05,42.05,0,28.6289502497254,28.6289502497254,28.6289502497254,28.6289502497254,0,0.0,1.0
2013-02-22,42.25,42.25,42.25,42.25,400,28.7651164815909,28.7651164815909,28.7651164815909,28.7651164815909,587.51717591047,0.0,1.0
2013-02-25,42.05,42.25,42.05,42.25,500,28.6289502497254,28.7651164815909,28.6289502497254,28.7651164815909,734.396469888087,0.0,1.0
2013-02-26,43.03,43.03,43.03,43.03,500,29.2961647858665,29.2961647858665,29.2961647858665,29.2961647858665,734.396469888086,0.0,1.0
2013-02-27,43.03,43.03,43.03,43.03,0,29.2961647858665,29.2961647858665,29.2961647858665,29.2961647858665,0,0.0,1.0
2013-02-28,43.0,43.0,43.0,43.0,10000,29.2757398510866,29.2757398510866,29.2757398510866,29.2757398510866,14687.9293977617,0.0,1.0
2013-03-01,43.0,43.0,43.0,43.0,0,29.2757398510866,29.2757398510866,29.2757398510866,29.2757398510866,0,0.0,1.0
2013-03-04,43.0,43.0,43.0,43.0,0,29.2757398510866,29.2757398510866,29.2757398510866,29.2757398510866,0,0.0,1.0
2013-03-05,42.99,42.99,42.99,42.99,200,29.2893564742732,29.2893564742732,29.2893564742732,29.2893564742732,293.553735383439,0.03,1.0
2013-03-06,43.0,43.0,42.94,42.94,700,29.2961695369562,29.2961695369562,29.2552911608581,29.2552911608581,1027.43807384204,0.0,1.0
2013-03-07,43.0,43.0,43.0,43.0,0,29.2961695369562,29.2961695369562,29.2961695369562,29.2961695369562,0,0.0,1.0
2013-03-08,42.07,42.07,42.07,42.07,300,28.662554707436,28.662554707436,28.662554707436,28.662554707436,440.330603075158,0.0,1.0
2013-03-11,43.34,43.95,43.31,43.95,600,29.5278136681786,29.9434104918424,29.5073744801296,29.9434104918424,880.661206150318,0.0,1.0
2013-03-12,43.34,43.34,43.34,43.34,0,29.5278136681786,29.5278136681786,29.5278136681786,29.5278136681786,0,0.0,1.0
2013-03-13,43.34,43.34,43.34,43.34,0,29.5278136681786,29.5278136681786,29.5278136681786,29.5278136681786,0,0.0,1.0
2013-03-14,42.34,42.65,42.05,42.06,1600,28.8465073998773,29.0577123430507,28.64892858207,28.655741644753,2348.42988306751,0.0,1.0
2013-03-15,42.34,42.34,42.34,42.34,0,28.8465073998773,28.8465073998773,28.8465073998773,28.8465073998773,0,0.0,1.0
2013-03-18,42.25,42.25,42.05,42.05,500,28.7851898357302,28.7851898357302,28.64892858207,28.64892858207,733.884338458597,0.0,1.0
2013-03-19,42.5,42.5,42.5,42.5,100,28.9555164028055,28.9555164028055,28.9555164028055,28.9555164028055,146.77686769172,0.0,1.0
2013-03-20,42.5,42.5,42.5,42.5,0,28.9555164028055,28.9555164028055,28.9555164028055,28.9555164028055,0,0.0,1.0
2013-03-21,42.5,42.5,42.5,42.5,0,28.9555164028055,28.9555164028055,28.9555164028055,28.9555164028055,0,0.0,1.0
2013-03-22,42.5,42.5,42.5,42.5,0,28.9555164028055,28.9555164028055,28.9555164028055,28.9555164028055,0,0.0,1.0
2013-03-25,42.5,42.5,42.5,42.5,0,28.9555164028055,28.9555164028055,28.9555164028055,28.9555164028055,0,0.0,1.0
2013-03-26,42.5,42.5,42.5,42.5,0,28.9555164028055,28.9555164028055,28.9555164028055,28.9555164028055,0,0.0,1.0
2013-03-27,42.5,42.5,42.5,42.5,0,29.2243530432146,29.2243530432146,29.2243530432146,29.2243530432146,0,0.39459,1.0
2013-03-28,42.5,42.5,42.5,42.5,0,29.2243530432146,29.2243530432146,29.2243530432146,29.2243530432146,0,0.0,1.0
2013-04-01,42.5,42.5,42.5,42.5,0,29.2243530432146,29.2243530432146,29.2243530432146,29.2243530432146,0,0.0,1.0
2013-04-02,42.5,42.5,42.5,42.5,0,29.2243530432146,29.2243530432146,29.2243530432146,29.2243530432146,0,0.0,1.0
2013-04-03,42.5,42.98,42.5,42.98,300,29.2312293615777,29.5613703049555,29.2312293615777,29.5613703049555,436.17734452041,0.01,1.0
2013-04-04,42.99,42.99,42.99,42.99,200,29.5682482412759,29.5682482412759,29.5682482412759,29.5682482412759,290.78489634694,0.0,1.0
2013-04-05,43.4,43.4,43.0,43.0,900,29.8502436304111,29.8502436304111,29.5751261775962,29.5751261775962,1308.53203356123,0.0,1.0
2013-04-08,43.4,43.4,43.4,43.4,0,29.8502436304111,29.8502436304111,29.8502436304111,29.8502436304111,0,0.0,1.0
2013-04-09,43.4,43.4,43.4,43.4,0,29.8502436304111,29.8502436304111,29.8502436304111,29.8502436304111,0,0.0,1.0
2013-04-10,43.4,43.4,43.4,43.4,0,29.8502436304111,29.8502436304111,29.8502436304111,29.8502436304111,0,0.0,1.0
2013-04-11,43.4,43.4,43.4,43.4,0,29.8502436304111,29.8502436304111,29.8502436304111,29.8502436304111,0,0.0,1.0
2013-04-12,43.5,43.5,42.5,42.84,1100,29.9190229936148,29.9190229936148,29.2312293615777,29.4650791964703,1599.31692990817,0.0,1.0
2013-04-15,43.94,43.94,43.94,43.94,100,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,145.39244817347,0.0,1.0
2013-04-16,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-17,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-18,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-19,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-22,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-23,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-24,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-25,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-26,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-29,43.94,43.94,43.94,43.94,0,30.2216521917111,30.2216521917111,30.2216521917111,30.2216521917111,0,0.0,1.0
2013-04-30,43.48,43.48,43.48,43.48,100,29.905267120974,29.905267120974,29.905267120974,29.905267120974,145.39244817347,0.0,1.0
2013-05-01,44.45,44.45,44.45,44.45,100,30.6068166256519,30.6068166256519,30.6068166256519,30.6068166256519,145.229085872152,0.05,1.0
2013-05-02,44.45,44.45,44.45,44.45,100,30.6068166256519,30.6068166256519,30.6068166256519,30.6068166256519,145.229085872152,0.0,1.0
2013-05-03,44.45,44.45,44.45,44.45,0,30.6068166256519,30.6068166256519,30.6068166256519,30.6068166256519,0,0.0,1.0
2013-05-06,44.45,44.45,44.45,44.45,0,30.6068166256519,30.6068166256519,30.6068166256519,30.6068166256519,0,0.0,1.0
2013-05-07,44.5,44.5,44.5,44.5,100,30.6412449908101,30.6412449908101,30.6412449908101,30.6412449908101,145.229085872152,0.0,1.0
2013-05-08,44.5,44.5,44.5,44.5,0,30.6412449908101,30.6412449908101,30.6412449908101,30.6412449908101,0,0.0,1.0
2013-05-09,44.5,44.5,44.5,44.5,0,30.6412449908101,30.6412449908101,30.6412449908101,30.6412449908101,0,0.0,1.0
2013-05-10,44.5,44.5,44.5,44.5,400,30.6412449908101,30.6412449908101,30.6412449908101,30.6412449908101,580.916343488607,0.0,1.0
2013-05-13,44.5,44.5,44.5,44.5,0,30.6412449908101,30.6412449908101,30.6412449908101,30.6412449908101,0,0.0,1.0
2013-05-14,44.5,44.5,44.5,44.5,0,30.6412449908101,30.6412449908101,30.6412449908101,30.6412449908101,0,0.0,1.0
2013-05-15,43.42,44.28,43.42,44.28,500,29.911363649456,30.5038042929045,29.911363649456,30.5038042929045,725.811108260684,0.02,1.0
2013-05-16,43.83,43.83,43.5,43.5,2600,30.1938062817977,30.1938062817977,29.9664744069861,29.9664744069861,3774.21776295556,0.0,1.0
2013-05-17,43.83,43.83,43.83,43.83,0,30.1938062817977,30.1938062817977,30.1938062817977,30.1938062817977,0,0.0,1.0
2013-05-20,43.83,43.83,43.83,43.83,0,30.1938062817977,30.1938062817977,30.1938062817977,30.1938062817977,0,0.0,1.0
2013-05-21,43.84,47.0,43.84,45.94,800,30.200695126489,32.3775700489275,30.200695126489,31.6473525116538,1161.29777321709,0.0,1.0
2013-05-22,43.5,43.5,43.5,43.5,13000,29.9664744069861,29.9664744069861,29.9664744069861,29.9664744069861,18871.0888147778,0.0,1.0
2013-05-23,44.96,44.96,44.32,44.32,400,30.9722457319102,30.9722457319102,30.5313596716695,30.5313596716695,580.648886608548,0.0,1.0
2013-05-24,44.96,44.96,44.96,44.96,0,30.9722457319102,30.9722457319102,30.9722457319102,30.9722457319102,0,0.0,1.0
2013-05-28,47.87,47.87,47.87,47.87,100,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,145.162221652137,0.0,1.0
2013-05-29,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-05-30,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-05-31,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-03,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-04,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-05,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-06,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-07,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-10,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-11,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-12,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-13,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-14,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-17,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-18,47.87,47.87,47.87,47.87,0,32.9768995370672,32.9768995370672,32.9768995370672,32.9768995370672,0,0.0,1.0
2013-06-19,47.87,47.87,47.87,47.87,0,32.9837883817585,32.9837883817585,32.9837883817585,32.9837883817585,0,0.01,1.0
2013-06-20,47.87,47.87,47.87,47.87,0,32.9837883817585,32.9837883817585,32.9837883817585,32.9837883817585,0,0.0,1.0
2013-06-21,47.87,47.87,47.87,47.87,0,32.9837883817585,32.9837883817585,32.9837883817585,32.9837883817585,0,0.0,1.0
2013-06-24,47.87,47.87,47.87,47.87,0,32.9837883817585,32.9837883817585,32.9837883817585,32.9837883817585,0,0.0,1.0
2013-06-25,47.87,47.87,47.87,47.87,0,32.9837883817585,32.9837883817585,32.9837883817585,32.9837883817585,0,0.0,1.0
2013-06-26,46.66,46.66,46.66,46.66,100,32.1638446137557,32.1638446137557,32.1638446137557,32.1638446137557,145.069722106681,0.02,1.0
2013-06-27,46.66,46.66,46.66,46.66,0,32.1638446137557,32.1638446137557,32.1638446137557,32.1638446137557,0,0.0,1.0
2013-06-28,46.66,46.66,46.66,46.66,0,32.1638446137557,32.1638446137557,32.1638446137557,32.1638446137557,0,0.0,1.0
2013-07-01,45.02,45.02,45.02,45.02,200,31.3053539639396,31.3053539639396,31.3053539639396,31.3053539639396,287.618533570061,0.39459,1.0
2013-07-02,45.02,45.02,45.02,45.02,0,31.3053539639396,31.3053539639396,31.3053539639396,31.3053539639396,0,0.0,1.0
2013-07-03,45.02,45.02,45.02,45.02,0,31.3053539639396,31.3053539639396,31.3053539639396,31.3053539639396,0,0.0,1.0
2013-07-05,46.5,46.5,46.5,46.5,200,32.334494876126,32.334494876126,32.334494876126,32.334494876126,287.618533570061,0.0,1.0
2013-07-08,46.5,46.5,46.5,46.5,0,32.334494876126,32.334494876126,32.334494876126,32.334494876126,0,0.0,1.0
2013-07-09,46.5,46.5,46.5,46.5,0,32.334494876126,32.334494876126,32.334494876126,32.334494876126,0,0.0,1.0
2013-07-10,45.0,46.01,45.0,45.0,2700,31.2914466543155,31.9937657903346,31.2914466543155,31.2914466543155,3882.85020319582,0.0,1.0
2013-07-11,44.21,44.21,44.21,44.21,100,30.742107924162,30.742107924162,30.742107924162,30.742107924162,143.80926678503,0.0,1.0
2013-07-12,41.26,43.71,41.26,43.71,1200,28.6907797546013,30.3944251835585,28.6907797546013,30.3944251835585,1725.71120142036,0.0,1.0
2013-07-15,42.3,42.3,41.19,41.26,2300,29.4139598550566,29.4139598550566,28.6421041709168,28.6907797546013,3307.61313605569,0.0,1.0
2013-07-16,42.3,42.3,42.3,42.3,0,29.4139598550566,29.4139598550566,29.4139598550566,29.4139598550566,0,0.0,1.0
2013-07-17,44.1,44.74,44.1,44.74,400,30.6656177212292,31.1106516292017,30.6656177212292,31.1106516292017,575.237067140121,0.0,1.0
2013-07-18,44.1,44.1,44.1,44.1,0,30.6656177212292,30.6656177212292,30.6656177212292,30.6656177212292,0,0.0,1.0
2013-07-19,44.1,44.1,44.1,44.1,0,30.6656177212292,30.6656177212292,30.6656177212292,30.6656177212292,0,0.0,1.0
2013-07-22,45.0,45.0,45.0,45.0,300,31.2914466543155,31.2914466543155,31.2914466543155,31.2914466543155,431.427800355091,0.0,1.0
2013-07-23,45.0,45.0,45.0,45.0,0,31.2914466543155,31.2914466543155,31.2914466543155,31.2914466543155,0,0.0,1.0
2013-07-24,42.0,42.0,42.0,42.0,200,29.2053502106945,29.2053502106945,29.2053502106945,29.2053502106945,287.61853357006,0.0,1.0
2013-07-25,42.0,42.0,42.0,42.0,0,29.2053502106945,29.2053502106945,29.2053502106945,29.2053502106945,0,0.0,1.0
2013-07-26,42.0,42.0,42.0,42.0,0,29.2053502106945,29.2053502106945,29.2053502106945,29.2053502106945,0,0.0,1.0
2013-07-29,42.0,42.0,42.0,42.0,0,29.2053502106945,29.2053502106945,29.2053502106945,29.2053502106945,0,0.0,1.0
2013-07-30,43.72,43.72,43.72,43.72,200,30.4013788383705,30.4013788383705,30.4013788383705,30.4013788383705,287.618533570061,0.0,1.0
2013-07-31,43.72,43.72,43.72,43.72,0,30.4013788383705,30.4013788383705,30.4013788383705,30.4013788383705,0,0.0,1.0
2013-08-01,43.72,43.72,43.72,43.72,0,30.4013788383705,30.4013788383705,30.4013788383705,30.4013788383705,0,0.0,1.0
2013-08-02,43.72,43.72,43.72,43.72,0,30.4013788383705,30.4013788383705,30.4013788383705,30.4013788383705,0,0.0,1.0
2013-08-05,43.72,43.72,43.72,43.72,0,30.4013788383705,30.4013788383705,30.4013788383705,30.4013788383705,0,0.0,1.0
2013-08-06,43.72,43.72,43.72,43.72,0,30.4013788383705,30.4013788383705,30.4013788383705,30.4013788383705,0,0.0,1.0
2013-08-07,43.72,43.72,43.72,43.72,0,30.547405589424,30.547405589424,30.547405589424,30.547405589424,0,0.21,1.0
2013-08-08,43.72,43.72,43.72,43.72,0,30.547405589424,30.547405589424,30.547405589424,30.547405589424,0,0.0,1.0
2013-08-09,43.72,43.72,43.72,43.72,0,30.547405589424,30.547405589424,30.547405589424,30.547405589424,0,0.0,1.0
2013-08-12,43.72,43.72,43.72,43.72,0,30.547405589424,30.547405589424,30.547405589424,30.547405589424,0,0.0,1.0
2013-08-13,43.72,43.72,43.72,43.72,0,30.547405589424,30.547405589424,30.547405589424,30.547405589424,0,0.0,1.0
2013-08-14,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.01,1.0
2013-08-15,43.72,43.72,43.72,43.72,120,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,171.706898612272,0.0,1.0
2013-08-16,43.72,43.72,43.72,43.72,360,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,515.120695836815,0.0,1.0
2013-08-19,43.72,43.72,43.72,43.72,600,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,858.534493061358,0.0,1.0
2013-08-20,43.72,43.72,43.72,43.72,360,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,515.120695836815,0.0,1.0
2013-08-21,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-08-22,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-08-23,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-08-26,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-08-27,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-08-28,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-08-29,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-08-30,43.72,43.72,43.72,43.72,0,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,0,0.0,1.0
2013-09-03,43.72,43.72,43.72,43.72,120,30.5543926446823,30.5543926446823,30.5543926446823,30.5543926446823,171.706898612272,0.0,1.0
2013-09-04,43.72,43.72,43.72,43.72,0,30.5753586048685,30.5753586048685,30.5753586048685,30.5753586048685,0,0.03,1.0
2013-09-05,43.72,43.72,43.72,43.72,0,30.5753586048685,30.5753586048685,30.5753586048685,30.5753586048685,0,0.0,1.0
2013-09-06,43.72,43.72,43.72,43.72,0,30.5753586048685,30.5753586048685,30.5753586048685,30.5753586048685,0,0.0,1.0
2013-09-09,44.0,45.0,44.0,44.99,900,30.7711751741586,31.4705200644804,30.7711751741586,31.4635266155772,1286.91867554203,0.0,1.0
2013-09-10,41.75,41.75,41.56,41.56,200,29.1976491709346,29.1976491709346,29.0647736417735,29.0647736417735,285.981927898229,0.0,1.0
2013-09-11,41.75,41.75,41.75,41.75,0,29.1976491709346,29.1976491709346,29.1976491709346,29.1976491709346,0,0.0,1.0
2013-09-12,42.98,42.98,42.98,42.98,200,30.0578433860304,30.0578433860304,30.0578433860304,30.0578433860304,285.981927898229,0.0,1.0
2013-09-13,42.0,42.0,42.0,42.0,700,29.372485393515,29.372485393515,29.372485393515,29.372485393515,1000.9367476438,0.0,1.0
2013-09-16,42.0,42.0,42.0,42.0,0,29.372485393515,29.372485393515,29.372485393515,29.372485393515,0,0.0,1.0
2013-09-17,42.0,42.0,42.0,42.0,0,29.372485393515,29.372485393515,29.372485393515,29.372485393515,0,0.0,1.0
2013-09-18,42.0,42.55,41.76,42.55,174200,29.372485393515,29.757125083192,29.2046426198378,29.757125083192,249090.259199358,0.0,1.0
2013-09-19,41.76,41.76,41.76,41.76,100,29.2046426198378,29.2046426198378,29.2046426198378,29.2046426198378,142.990963949115,0.0,1.0
2013-09-20,41.76,41.76,41.76,41.76,0,29.2046426198378,29.2046426198378,29.2046426198378,29.2046426198378,0,0.0,1.0
2013-09-23,43.78,43.78,43.78,43.78,100,30.6173192982878,30.6173192982878,30.6173192982878,30.6173192982878,142.990963949115,0.0,1.0
2013-09-24,43.78,43.78,43.78,43.78,0,30.6173192982878,30.6173192982878,30.6173192982878,30.6173192982878,0,0.0,1.0
2013-09-25,43.21,43.7,43.21,43.65,900,30.2186927108044,30.5613717070621,30.2186927108044,30.526404462546,1286.91867554203,0.0,1.0
2013-09-26,43.21,43.21,43.21,43.21,0,30.2186927108044,30.2186927108044,30.2186927108044,30.2186927108044,0,0.0,1.0
2013-09-27,43.21,43.21,43.21,43.21,0,30.4946472110765,30.4946472110765,30.4946472110765,30.4946472110765,0,0.39459,1.0
2013-09-30,41.5,41.61,41.5,41.61,200,29.2878467775902,29.365477214832,29.2878467775902,29.365477214832,283.393998303447,0.0,1.0
2013-10-01,41.5,41.5,41.5,41.5,0,29.2878467775902,29.2878467775902,29.2878467775902,29.2878467775902,0,0.0,1.0
2013-10-02,41.5,41.5,41.5,41.5,0,29.3231333399729,29.3231333399729,29.3231333399729,29.3231333399729,0,0.05,1.0
2013-10-03,45.0,45.0,44.73,45.0,1700,31.7961686818983,31.7961686818983,31.6053916698069,31.7961686818983,2405.95025033792,0.0,1.0
2013-10-04,42.37,44.47,41.73,44.47,1800,29.9378592678229,31.4216804729782,29.4856470910137,31.4216804729782,2547.47673565192,0.0,1.0
2013-10-07,42.37,42.37,42.37,42.37,0,29.9378592678229,29.9378592678229,29.9378592678229,29.9378592678229,0,0.0,1.0
2013-10-08,42.37,42.37,42.37,42.37,0,29.9378592678229,29.9378592678229,29.9378592678229,29.9378592678229,0,0.0,1.0
2013-10-09,42.37,42.37,42.37,42.37,0,30.2166692722716,30.2166692722716,30.2166692722716,30.2166692722716,0,0.39459,1.0
2013-10-10,41.49,41.49,41.01,41.11,1100,29.5890868092176,29.5890868092176,29.2467691020972,29.3180852910806,1542.42678370806,0.0,1.0
2013-10-11,41.49,41.49,41.49,41.49,0,29.5890868092176,29.5890868092176,29.5890868092176,29.5890868092176,0,0.0,1.0
2013-10-14,41.49,41.49,41.49,41.49,0,29.5890868092176,29.5890868092176,29.5890868092176,29.5890868092176,0,0.0,1.0
2013-10-15,41.07,41.07,41.07,41.07,100,29.2895588154872,29.2895588154872,29.2895588154872,29.2895588154872,140.220616700733,0.0,1.0
2013-10-16,41.5,41.54,41.5,41.54,300,29.5962184281159,29.6247449037093,29.5962184281159,29.6247449037093,420.661850102198,0.0,1.0
2013-10-17,41.5,41.5,41.5,41.5,0,29.5962184281159,29.5962184281159,29.5962184281159,29.5962184281159,0,0.0,1.0
2013-10-18,41.5,41.5,41.5,41.5,0,29.5962184281159,29.5962184281159,29.5962184281159,29.5962184281159,0,0.0,1.0
2013-10-21,41.69,41.69,41.11,41.11,400,29.7317191871844,29.7317191871844,29.3180852910806,29.3180852910806,560.88246680293,0.0,1.0
2013-10-22,41.69,41.69,41.69,41.69,500,29.7317191871844,29.7317191871844,29.7317191871844,29.7317191871844,701.103083503663,0.0,1.0
2013-10-23,41.69,41.69,41.69,41.69,0,29.7317191871844,29.7317191871844,29.7317191871844,29.7317191871844,0,0.0,1.0
2013-10-24,41.69,41.69,41.69,41.69,0,29.7317191871844,29.7317191871844,29.7317191871844,29.7317191871844,0,0.0,1.0
2013-10-25,41.04,41.12,41.04,41.12,500,29.2681639587922,29.3252169099789,29.2681639587922,29.3252169099789,701.103083503663,0.0,1.0
2013-10-28,41.04,41.04,41.04,41.04,0,29.2681639587922,29.2681639587922,29.2681639587922,29.2681639587922,0,0.0,1.0
2013-10-29,41.04,41.04,41.04,41.04,0,29.2681639587922,29.2681639587922,29.2681639587922,29.2681639587922,0,0.0,1.0
2013-10-30,41.04,41.04,41.04,41.04,0,29.2681639587922,29.2681639587922,29.2681639587922,29.2681639587922,0,0.0,1.0
2013-10-31,41.04,41.04,41.04,41.04,0,29.2681639587922,29.2681639587922,29.2681639587922,29.2681639587922,0,0.0,1.0
2013-11-01,40.75,40.75,40.75,40.75,200,29.0613470107403,29.0613470107403,29.0613470107403,29.0613470107403,280.441233401465,0.0,1.0
2013-11-04,41.7,41.7,41.7,41.7,100,29.7388508060827,29.7388508060827,29.7388508060827,29.7388508060827,140.220616700733,0.0,1.0
2013-11-05,41.7,41.7,41.7,41.7,0,29.7388508060827,29.7388508060827,29.7388508060827,29.7388508060827,0,0.0,1.0
2013-11-06,41.7,41.7,41.7,41.7,0,29.7388508060827,29.7388508060827,29.7388508060827,29.7388508060827,0,0.0,1.0
2013-11-07,41.7,41.7,41.7,41.7,0,29.7388508060827,29.7388508060827,29.7388508060827,29.7388508060827,0,0.0,1.0
2013-11-08,41.7,41.7,41.7,41.7,0,29.7388508060827,29.7388508060827,29.7388508060827,29.7388508060827,0,0.0,1.0
2013-11-11,41.7,41.7,41.7,41.7,0,29.7388508060827,29.7388508060827,29.7388508060827,29.7388508060827,0,0.0,1.0
2013-11-12,41.7,41.7,41.7,41.7,0,29.7388508060827,29.7388508060827,29.7388508060827,29.7388508060827,0,0.0,1.0
2013-11-13,41.7,41.7,41.7,41.7,0,29.7459824249811,29.7459824249811,29.7459824249811,29.7459824249811,0,0.01,1.0
2013-11-14,41.7,41.7,41.7,41.7,0,29.7459824249811,29.7459824249811,29.7459824249811,29.7459824249811,0,0.0,1.0
2013-11-15,41.7,41.7,41.7,41.7,0,29.7459824249811,29.7459824249811,29.7459824249811,29.7459824249811,0,0.0,1.0
2013-11-18,40.71,40.71,39.57,39.57,400,29.0397828422297,29.0397828422297,28.2265833226979,28.2265833226979,560.747994861717,0.0,1.0
2013-11-19,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-11-20,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-11-21,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-11-22,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-11-25,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-11-26,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-11-27,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-11-29,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-12-02,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-12-03,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-12-04,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-12-05,40.71,40.71,40.71,40.71,0,29.0397828422297,29.0397828422297,29.0397828422297,29.0397828422297,0,0.0,1.0
2013-12-06,40.44,40.44,39.75,39.75,200,28.8471829560248,28.8471829560248,28.3549832468345,28.3549832468345,280.373997430858,0.0,1.0
2013-12-09,40.44,40.44,40.44,40.44,2,28.8471829560248,28.8471829560248,28.8471829560248,28.8471829560248,2.80373997430858,0.0,1.0
2013-12-10,40.44,40.44,40.44,40.44,25,28.8471829560248,28.8471829560248,28.8471829560248,28.8471829560248,35.0467496788573,0.0,1.0
2013-12-11,40.44,40.44,40.44,40.44,0,28.8471829560248,28.8471829560248,28.8471829560248,28.8471829560248,0,0.0,1.0
2013-12-12,41.68,42.42,41.68,42.42,500,29.7317157667437,30.2595821215275,29.7317157667437,30.2595821215275,700.934993577145,0.0,1.0
2013-12-13,41.68,41.68,41.68,41.68,0,29.7317157667437,29.7317157667437,29.7317157667437,29.7317157667437,0,0.0,1.0
2013-12-16,40.65,40.65,38.5,39.1,1200,28.9969828675175,28.9969828675175,27.4633171069969,27.8913168541189,1682.24398458515,0.0,1.0
2013-12-17,40.65,40.65,40.65,40.65,500,28.9969828675175,28.9969828675175,28.9969828675175,28.9969828675175,700.934993577146,0.0,1.0
2013-12-18,40.65,40.65,40.65,40.65,0,28.9969828675175,28.9969828675175,28.9969828675175,28.9969828675175,0,0.0,1.0
2013-12-19,40.65,40.65,40.65,40.65,0,28.9969828675175,28.9969828675175,28.9969828675175,28.9969828675175,0,0.0,1.0
2013-12-20,40.65,40.65,40.65,40.65,0,28.9969828675175,28.9969828675175,28.9969828675175,28.9969828675175,0,0.0,1.0
2013-12-23,40.65,40.65,40.65,40.65,0,28.9969828675175,28.9969828675175,28.9969828675175,28.9969828675175,0,0.0,1.0
2013-12-24,40.65,40.65,40.65,40.65,50,28.9969828675175,28.9969828675175,28.9969828675175,28.9969828675175,70.0934993577146,0.0,1.0
2013-12-26,39.74,39.74,39.1,39.1,400,28.3478499177158,28.3478499177158,27.8913168541189,27.8913168541189,560.747994861716,0.0,1.0
2013-12-27,39.74,39.74,39.74,39.74,0,28.6293239514106,28.6293239514106,28.6293239514106,28.6293239514106,0,0.39459,1.0
2013-12-30,39.52,39.52,39.14,39.14,300,28.4708324750817,28.4708324750817,28.1970744705136,28.1970744705136,416.426179683247,0.0,1.0
2013-12-31,39.52,39.52,39.52,39.52,0,28.4708324750817,28.4708324750817,28.4708324750817,28.4708324750817,0,0.0,1.0
2014-01-02,39.52,39.52,39.52,39.52,95201,28.4708324750817,28.4708324750817,28.4708324750817,28.4708324750817,132147.295773416,0.0,1.0
2014-01-03,39.52,39.52,39.52,39.52,0,28.4708324750817,28.4708324750817,28.4708324750817,28.4708324750817,0,0.0,1.0
2014-01-06,41.11,41.75,41.11,41.11,500,29.6162935994587,30.0773597124155,29.6162935994587,29.6162935994587,694.043632805412,0.0,1.0
2014-01-07,41.11,41.11,41.11,41.11,1,29.6162935994587,29.6162935994587,29.6162935994587,29.6162935994587,1.38808726561082,0.0,1.0
2014-01-08,41.27,42.54,41.27,42.54,400,29.7315601276979,30.6464881955965,29.7315601276979,30.6464881955965,555.23490624433,0.0,1.0
2014-01-09,41.27,41.27,41.27,41.27,1,29.7315601276979,29.7315601276979,29.7315601276979,29.7315601276979,1.38808726561082,0.0,1.0
2014-01-10,41.27,41.27,41.27,41.27,0,29.7315601276979,29.7315601276979,29.7315601276979,29.7315601276979,0,0.0,1.0
2014-01-13,41.27,41.27,41.27,41.27,62,29.7315601276979,29.7315601276979,29.7315601276979,29.7315601276979,86.0614104678711,0.0,1.0
2014-01-14,41.27,41.27,41.27,41.27,0,29.7315601276979,29.7315601276979,29.7315601276979,29.7315601276979,0,0.0,1.0
2014-01-15,41.27,41.27,41.27,41.27,20,29.7315601276979,29.7315601276979,29.7315601276979,29.7315601276979,27.7617453122165,0.0,1.0
2014-01-16,41.27,41.27,41.27,41.27,20,29.7315601276979,29.7315601276979,29.7315601276979,29.7315601276979,27.7617453122165,0.0,1.0
2014-01-17,41.27,41.27,41.27,41.27,0,29.7315601276979,29.7315601276979,29.7315601276979,29.7315601276979,0,0.0,1.0
2014-01-21,41.05,41.05,41.05,41.05,600,29.573068651369,29.573068651369,29.573068651369,29.573068651369,832.852359366495,0.0,1.0
2014-01-22,41.05,41.05,41.05,41.05,0,29.573068651369,29.573068651369,29.573068651369,29.573068651369,0,0.0,1.0
2014-01-23,41.05,41.05,41.05,41.05,0,29.573068651369,29.573068651369,29.573068651369,29.573068651369,0,0.0,1.0
2014-01-24,39.0,39.0,39.0,39.0,300,28.0962162583043,28.0962162583043,28.0962162583043,28.0962162583043,416.426179683247,0.0,1.0
2014-01-27,39.0,39.0,39.0,39.0,50,28.0962162583043,28.0962162583043,28.0962162583043,28.0962162583043,69.4043632805412,0.0,1.0
2014-01-28,39.0,39.0,39.0,39.0,0,28.0962162583043,28.0962162583043,28.0962162583043,28.0962162583043,0,0.0,1.0
2014-01-29,39.0,39.0,39.0,39.0,0,28.0962162583043,28.0962162583043,28.0962162583043,28.0962162583043,0,0.0,1.0
2014-01-30,39.0,39.0,39.0,39.0,4,28.0962162583043,28.0962162583043,28.0962162583043,28.0962162583043,5.5523490624433,0.0,1.0
2014-01-31,39.0,39.0,39.0,39.0,0,28.0962162583043,28.0962162583043,28.0962162583043,28.0962162583043,0,0.0,1.0
2014-02-03,43.5,43.5,42.45,42.5,300,31.3380873650317,31.3380873650317,30.581650773462,30.6176715635367,416.426179683248,0.0,1.0
2014-02-04,43.41,43.41,43.41,43.41,100,31.2732499428972,31.2732499428972,31.2732499428972,31.2732499428972,138.808726561082,0.0,1.0
2014-02-05,43.41,43.41,43.41,43.41,0,31.2732499428972,31.2732499428972,31.2732499428972,31.2732499428972,0,0.0,1.0
2014-02-06,44.0,44.9,44.0,44.9,1300,31.6982952657792,32.3466694871247,31.6982952657792,32.3466694871247,1804.51344529407,0.0,1.0
2014-02-07,44.41,44.41,44.41,44.41,100,31.9936657443921,31.9936657443921,31.9936657443921,31.9936657443921,138.808726561083,0.0,1.0
2014-02-10,43.12,43.12,41.87,41.87,500,31.0643293604636,31.0643293604636,30.1638096085949,30.1638096085949,694.043632805413,0.0,1.0
2014-02-11,43.12,43.12,43.12,43.12,12,31.0643293604636,31.0643293604636,31.0643293604636,31.0643293604636,16.6570471873299,0.0,1.0
2014-02-12,43.12,43.12,43.12,43.12,0,31.0643293604636,31.0643293604636,31.0643293604636,31.0643293604636,0,0.0,1.0
2014-02-13,43.12,43.12,43.12,43.12,36,31.0643293604636,31.0643293604636,31.0643293604636,31.0643293604636,49.9711415619897,0.0,1.0
2014-02-14,43.91,44.5,43.91,44.5,400,31.6334578436446,32.0585031665267,31.6334578436446,32.0585031665267,555.234906244331,0.0,1.0
2014-02-18,43.12,43.12,43.12,43.12,95,31.0643293604636,31.0643293604636,31.0643293604636,31.0643293604636,131.868290233028,0.0,1.0
2014-02-19,44.45,44.45,44.45,44.45,200,32.0224823764519,32.0224823764519,32.0224823764519,32.0224823764519,277.617453122165,0.0,1.0
2014-02-20,45.0,45.0,44.5,44.5,300,32.4187110672742,32.4187110672742,32.0585031665267,32.0585031665267,416.426179683247,0.0,1.0
2014-02-21,43.22,43.22,43.22,43.22,500,31.1363709406131,31.1363709406131,31.1363709406131,31.1363709406131,694.043632805413,0.0,1.0
2014-02-24,44.13,44.6,44.13,44.6,401100,31.7919493199735,32.1305447466762,31.7919493199735,32.1305447466762,556761.802236503,0.0,1.0
2014-02-25,44.13,44.13,44.13,44.13,24,31.7919493199735,31.7919493199735,31.7919493199735,31.7919493199735,33.3140943746598,0.0,1.0
2014-02-26,44.13,44.13,44.13,44.13,1,31.7919493199735,31.7919493199735,31.7919493199735,31.7919493199735,1.38808726561083,0.0,1.0
2014-02-27,44.13,44.13,44.13,44.13,7,31.7919493199735,31.7919493199735,31.7919493199735,31.7919493199735,9.71661085927579,0.0,1.0
2014-02-28,44.13,44.13,44.13,44.13,0,31.7919493199735,31.7919493199735,31.7919493199735,31.7919493199735,0,0.0,1.0
2014-03-03,44.13,44.13,44.13,44.13,172,31.7919493199735,31.7919493199735,31.7919493199735,31.7919493199735,238.751009685062,0.0,1.0
2014-03-04,44.13,44.13,44.13,44.13,50,31.7919493199735,31.7919493199735,31.7919493199735,31.7919493199735,69.4043632805413,0.0,1.0
2014-03-05,44.13,44.13,44.13,44.13,0,31.7919493199735,31.7919493199735,31.7919493199735,31.7919493199735,0,0.0,1.0
2014-03-06,44.25,44.25,44.25,44.25,300,31.8783992161529,31.8783992161529,31.8783992161529,31.8783992161529,416.426179683248,0.0,1.0
2014-03-07,44.25,44.25,44.25,44.25,99,31.8783992161529,31.8783992161529,31.8783992161529,31.8783992161529,137.420639295472,0.0,1.0
2014-03-10,43.21,44.01,43.21,44.01,300,31.1291667825982,31.7054994237941,31.1291667825982,31.7054994237941,416.426179683247,0.0,1.0
2014-03-11,43.21,43.21,43.21,43.21,0,31.1291667825982,31.1291667825982,31.1291667825982,31.1291667825982,0,0.0,1.0
2014-03-12,43.21,43.21,43.21,43.21,0,31.1291667825982,31.1291667825982,31.1291667825982,31.1291667825982,0,0.0,1.0
2014-03-13,43.21,43.21,43.21,43.21,0,31.1291667825982,31.1291667825982,31.1291667825982,31.1291667825982,0,0.0,1.0
2014-03-14,43.21,43.21,43.21,43.21,0,31.1291667825982,31.1291667825982,31.1291667825982,31.1291667825982,0,0.0,1.0
2014-03-17,44.3,44.3,44.25,44.25,34000,31.9144200062277,31.9144200062277,31.8783992161529,31.8783992161529,47194.967030768,0.0,1.0
2014-03-18,44.3,44.3,44.3,44.3,9,31.9144200062277,31.9144200062277,31.9144200062277,31.9144200062277,12.4927853904974,0.0,1.0
2014-03-19,41.6,42.94,41.51,42.94,1400,29.9692973421912,30.9346545161945,29.9044599200567,30.9346545161945,1943.32217185516,0.0,1.0
2014-03-20,41.6,41.6,41.6,41.6,25,29.9692973421912,29.9692973421912,29.9692973421912,29.9692973421912,34.7021816402707,0.0,1.0
2014-03-21,41.6,41.6,41.6,41.6,0,29.9692973421912,29.9692973421912,29.9692973421912,29.9692973421912,0,0.0,1.0
2014-03-24,41.6,41.6,41.6,41.6,101,29.9692973421912,29.9692973421912,29.9692973421912,29.9692973421912,140.196813826694,0.0,1.0
2014-03-25,43.91,45.0,43.91,44.1,1700,31.6334578436446,32.4187110672742,31.6334578436446,31.7703368459287,2359.74835153841,0.0,1.0
2014-03-26,43.91,43.91,43.91,43.91,19,31.6334578436446,31.6334578436446,31.6334578436446,31.6334578436446,26.3736580466057,0.0,1.0
2014-03-27,43.91,43.91,43.91,43.91,22,31.6334578436446,31.6334578436446,31.6334578436446,31.6334578436446,30.5379198434382,0.0,1.0
2014-03-28,43.91,43.91,43.91,43.91,0,31.6334578436446,31.6334578436446,31.6334578436446,31.6334578436446,0,0.0,1.0
2014-03-31,44.1,44.1,44.1,44.1,400,31.7703368459287,31.7703368459287,31.7703368459287,31.7703368459287,555.23490624433,0.0,1.0
2014-04-01,42.95,42.95,42.95,42.95,200,30.9418586742095,30.9418586742095,30.9418586742095,30.9418586742095,277.617453122165,0.0,1.0
2014-04-02,42.95,42.95,42.95,42.95,50,30.9418586742095,30.9418586742095,30.9418586742095,30.9418586742095,69.4043632805412,0.0,1.0
2014-04-03,42.95,42.95,42.95,42.95,0,30.9418586742095,30.9418586742095,30.9418586742095,30.9418586742095,0,0.0,1.0
2014-04-04,42.95,42.95,42.95,42.95,0,30.9418586742095,30.9418586742095,30.9418586742095,30.9418586742095,0,0.0,1.0
2014-04-07,43.32,43.32,43.32,43.32,400,31.2084125207626,31.2084125207626,31.2084125207626,31.2084125207626,555.23490624433,0.0,1.0
2014-04-08,44.14,44.14,44.14,44.14,200,31.7991534779885,31.7991534779885,31.7991534779885,31.7991534779885,277.617453122165,0.0,1.0
2014-04-09,44.14,44.14,44.14,44.14,0,32.0834223491004,32.0834223491004,32.0834223491004,32.0834223491004,0,0.39459,1.0
2014-04-10,45.0,46.0,45.0,46.0,300,32.7085184800525,33.4353744462759,32.7085184800525,33.4353744462759,412.736517193008,0.0,1.0
2014-04-11,44.0,44.0,44.0,44.0,100,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,137.578839064336,0.0,1.0
2014-04-14,44.0,44.0,44.0,44.0,0,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,0,0.0,1.0
2014-04-15,44.0,44.0,44.0,44.0,40,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,55.0315356257344,0.0,1.0
2014-04-16,45.48,45.48,45.48,45.48,200,33.0574093438397,33.0574093438397,33.0574093438397,33.0574093438397,275.157678128672,0.0,1.0
2014-04-17,45.48,45.48,45.48,45.48,31,33.0574093438397,33.0574093438397,33.0574093438397,33.0574093438397,42.6494401099442,0.0,1.0
2014-04-21,45.45,45.5,45.45,45.5,2600,33.035603664853,33.0719464631642,33.035603664853,33.0719464631642,3577.04981567274,0.0,1.0
2014-04-22,45.45,45.45,45.45,45.45,40,33.035603664853,33.035603664853,33.035603664853,33.035603664853,55.0315356257344,0.0,1.0
2014-04-23,45.25,45.25,45.25,45.25,200,32.8902324716084,32.8902324716084,32.8902324716084,32.8902324716084,275.157678128671,0.0,1.0
2014-04-24,42.98,42.98,42.98,42.98,200,31.2402694282813,31.2402694282813,31.2402694282813,31.2402694282813,275.157678128671,0.0,1.0
2014-04-25,42.98,42.98,42.98,42.98,50,31.2402694282813,31.2402694282813,31.2402694282813,31.2402694282813,68.7894195321679,0.0,1.0
2014-04-28,42.98,42.98,42.98,42.98,1,31.2402694282813,31.2402694282813,31.2402694282813,31.2402694282813,1.37578839064336,0.0,1.0
2014-04-29,42.98,42.98,42.98,42.98,0,31.2402694282813,31.2402694282813,31.2402694282813,31.2402694282813,0,0.0,1.0
2014-04-30,43.4,43.4,42.5,43.06,1200,31.5455489340951,31.5455489340951,30.891378564494,31.2984179055791,1650.94606877203,0.0,1.0
2014-05-01,43.4,43.4,43.4,43.4,6,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,8.25473034386015,0.0,1.0
2014-05-02,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-05,43.4,43.4,42.22,42.22,400,31.5455489340951,31.5455489340951,30.6878588939515,30.6878588939515,550.315356257343,0.0,1.0
2014-05-06,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-07,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-08,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-09,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-12,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-13,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-14,43.4,43.4,43.4,43.4,0,31.5455489340951,31.5455489340951,31.5455489340951,31.5455489340951,0,0.0,1.0
2014-05-15,44.0,44.0,44.0,44.0,100,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,137.578839064336,0.0,1.0
2014-05-16,44.0,44.0,44.0,44.0,0,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,0,0.0,1.0
2014-05-19,44.0,44.0,44.0,44.0,0,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,0,0.0,1.0
2014-05-20,44.0,44.0,44.0,44.0,9,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,12.3820955157902,0.0,1.0
2014-05-21,44.0,44.0,44.0,44.0,0,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,0,0.0,1.0
2014-05-22,44.0,44.0,44.0,44.0,0,31.9816625138291,31.9816625138291,31.9816625138291,31.9816625138291,0,0.0,1.0
2014-05-23,43.14,43.14,43.14,43.14,200,31.356566382877,31.356566382877,31.356566382877,31.356566382877,275.157678128672,0.0,1.0
2014-05-27,43.97,43.97,40.97,42.05,1300,31.9598568348424,31.9598568348424,29.7792889361723,30.5642933796935,1788.52490783637,0.0,1.0
2014-05-28,43.97,43.97,43.97,43.97,0,31.9598568348424,31.9598568348424,31.9598568348424,31.9598568348424,0,0.0,1.0
2014-05-29,43.97,43.97,43.97,43.97,0,31.9598568348424,31.9598568348424,31.9598568348424,31.9598568348424,0,0.0,1.0
2014-05-30,43.97,43.97,43.97,43.97,0,31.9598568348424,31.9598568348424,31.9598568348424,31.9598568348424,0,0.0,1.0
2014-06-02,43.97,43.97,43.97,43.97,0,31.9598568348424,31.9598568348424,31.9598568348424,31.9598568348424,0,0.0,1.0
2014-06-03,43.97,43.97,43.97,43.97,0,31.9598568348424,31.9598568348424,31.9598568348424,31.9598568348424,0,0.0,1.0
2014-06-04,43.75,43.75,43.5,43.5,25000,31.7999485222733,31.7999485222733,31.6182345307174,31.6182345307174,34394.7097660839,0.0,1.0
2014-06-05,43.57,44.24,43.5,44.24,2200,31.6691144483531,32.1561079457227,31.6182345307174,32.1561079457227,3026.73445941539,0.0,1.0
2014-06-06,43.57,43.57,43.57,43.57,0,31.6691144483531,31.6691144483531,31.6691144483531,31.6691144483531,0,0.0,1.0
2014-06-09,43.57,43.57,43.57,43.57,0,31.6691144483531,31.6691144483531,31.6691144483531,31.6691144483531,0,0.0,1.0
2014-06-10,43.57,43.57,43.57,43.57,0,31.6691144483531,31.6691144483531,31.6691144483531,31.6691144483531,0,0.0,1.0
2014-06-11,43.57,43.57,43.57,43.57,2,31.6691144483531,31.6691144483531,31.6691144483531,31.6691144483531,2.75157678128671,0.0,1.0
2014-06-12,43.34,43.5,43.34,43.5,800,31.5019375761217,31.6182345307174,31.5019375761217,31.6182345307174,1100.63071251469,0.0,1.0
2014-06-13,42.67,42.67,42.03,42.03,1000,31.014944078752,31.014944078752,30.549756260369,30.549756260369,1375.78839064336,0.0,1.0
2014-06-16,42.67,42.67,42.67,42.67,0,31.014944078752,31.014944078752,31.014944078752,31.014944078752,0,0.0,1.0
2014-06-17,42.67,42.67,42.67,42.67,160,31.014944078752,31.014944078752,31.014944078752,31.014944078752,220.126142502938,0.0,1.0
2014-06-18,41.55,42.1,41.29,41.29,300,30.2008653965818,30.6006361780047,30.0118828453637,30.0118828453637,412.736517193008,0.0,1.0
2014-06-19,43.44,43.44,43.44,43.44,200,31.574623172744,31.574623172744,31.574623172744,31.574623172744,275.157678128672,0.0,1.0
2014-06-20,43.47,43.47,43.47,43.47,200,31.5964288517307,31.5964288517307,31.5964288517307,31.5964288517307,275.157678128672,0.0,1.0
2014-06-23,43.47,43.47,43.47,43.47,0,31.5964288517307,31.5964288517307,31.5964288517307,31.5964288517307,0,0.0,1.0
2014-06-24,43.47,43.47,43.47,43.47,0,31.5964288517307,31.5964288517307,31.5964288517307,31.5964288517307,0,0.0,1.0
2014-06-25,42.05,42.05,42.05,42.05,100,30.5642933796935,30.5642933796935,30.5642933796935,30.5642933796935,137.578839064336,0.0,1.0
2014-06-26,42.05,42.05,42.05,42.05,0,30.5642933796935,30.5642933796935,30.5642933796935,30.5642933796935,0,0.0,1.0
2014-06-27,41.8,41.8,41.8,41.8,100,30.6693894838498,30.6693894838498,30.6693894838498,30.6693894838498,136.292246775931,0.39459,1.0
2014-06-30,41.8,41.8,41.8,41.8,0,30.6693894838498,30.6693894838498,30.6693894838498,30.6693894838498,0,0.0,1.0
2014-07-01,41.8,41.8,41.8,41.8,4,30.6693894838498,30.6693894838498,30.6693894838498,30.6693894838498,5.45168987103724,0.0,1.0
2014-07-02,41.8,41.8,41.8,41.8,9,30.6693894838498,30.6693894838498,30.6693894838498,30.6693894838498,12.2663022098338,0.0,1.0
2014-07-03,41.8,41.8,41.8,41.8,13,30.6693894838498,30.6693894838498,30.6693894838498,30.6693894838498,17.717992080871,0.0,1.0
2014-07-07,42.71,43.0,42.71,43.0,400,31.3370723649575,31.5498504259698,31.3370723649575,31.5498504259698,545.168987103725,0.0,1.0
2014-07-08,44.04,44.04,43.45,43.45,1200,32.3129165758073,32.3129165758073,31.8800232792649,31.8800232792649,1635.50696131117,0.0,1.0
2014-07-09,44.04,44.04,44.04,44.04,0,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,0,0.0,1.0
2014-07-10,44.04,44.04,44.04,44.04,0,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,0,0.0,1.0
2014-07-11,44.04,44.04,44.04,44.04,26,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,35.4359841617421,0.0,1.0
2014-07-14,44.04,44.04,44.04,44.04,1,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,1.36292246775931,0.0,1.0
2014-07-15,44.04,44.04,44.04,44.04,0,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,0,0.0,1.0
2014-07-16,44.04,44.04,44.04,44.04,4,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,5.45168987103724,0.0,1.0
2014-07-17,44.04,44.04,44.04,44.04,0,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,0,0.0,1.0
2014-07-18,44.04,44.04,44.04,44.04,0,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,0,0.0,1.0
2014-07-21,44.04,44.04,44.04,44.04,70,32.3129165758073,32.3129165758073,32.3129165758073,32.3129165758073,95.4045727431517,0.0,1.0
2014-07-22,45.0,45.0,45.0,45.0,1000,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,1362.92246775931,0.0,1.0
2014-07-23,45.0,45.0,45.0,45.0,23,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,31.3472167584642,0.0,1.0
2014-07-24,45.0,45.0,45.0,45.0,200000,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,272584.493551863,0.0,1.0
2014-07-25,45.0,45.0,45.0,45.0,0,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,0,0.0,1.0
2014-07-28,45.0,45.0,45.0,45.0,0,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,0,0.0,1.0
2014-07-29,45.0,45.0,45.0,45.0,0,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,0,0.0,1.0
2014-07-30,43.16,43.16,43.16,43.16,100,31.6672452182525,31.6672452182525,31.6672452182525,31.6672452182525,136.292246775931,0.0,1.0
2014-07-31,43.16,43.16,43.16,43.16,0,31.6672452182525,31.6672452182525,31.6672452182525,31.6672452182525,0,0.0,1.0
2014-08-01,43.16,43.16,43.16,43.16,0,31.6672452182525,31.6672452182525,31.6672452182525,31.6672452182525,0,0.0,1.0
2014-08-04,45.0,45.0,44.96,44.96,200,33.0172853295033,33.0172853295033,32.9879366314327,32.9879366314327,272.584493551863,0.0,1.0
2014-08-05,45.0,45.0,45.0,45.0,0,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,0,0.0,1.0
2014-08-06,45.0,45.0,45.0,45.0,500,33.0172853295033,33.0172853295033,33.0172853295033,33.0172853295033,681.461233879657,0.0,1.0
2014-08-07,45.4,45.4,45.4,45.4,300,33.31077231021,33.31077231021,33.31077231021,33.31077231021,408.876740327794,0.0,1.0
2014-08-08,46.0,46.0,45.38,45.38,700,33.7510027812701,33.7510027812701,33.2960979611747,33.2960979611747,954.045727431517,0.0,1.0
2014-08-11,46.0,46.0,46.0,46.0,1,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,1.36292246775931,0.0,1.0
2014-08-12,46.0,46.0,46.0,46.0,0,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,0,0.0,1.0
2014-08-13,46.0,46.0,46.0,46.0,55,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,74.9607357267621,0.0,1.0
2014-08-14,46.0,46.0,46.0,46.0,4,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,5.45168987103724,0.0,1.0
2014-08-15,46.0,46.0,46.0,46.0,0,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,0,0.0,1.0
2014-08-18,46.0,46.0,46.0,46.0,24,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,32.7101392262235,0.0,1.0
2014-08-19,46.0,46.0,46.0,46.0,35,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,47.7022863715759,0.0,1.0
2014-08-20,46.0,46.0,46.0,46.0,10,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,13.6292246775931,0.0,1.0
2014-08-21,46.0,46.0,46.0,46.0,10,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,13.6292246775931,0.0,1.0
2014-08-22,46.0,46.0,46.0,46.0,10,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,13.6292246775931,0.0,1.0
2014-08-25,46.0,46.0,46.0,46.0,0,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,0,0.0,1.0
2014-08-26,46.0,46.0,46.0,46.0,95,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,129.477634437134,0.0,1.0
2014-08-27,46.0,46.0,46.0,46.0,0,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,0,0.0,1.0
2014-08-28,46.0,46.0,46.0,46.0,0,33.7510027812701,33.7510027812701,33.7510027812701,33.7510027812701,0,0.0,1.0
2014-08-29,48.5,48.5,48.5,48.5,500,35.5852964106869,35.5852964106869,35.5852964106869,35.5852964106869,681.461233879656,0.0,1.0
2014-09-02,48.5,48.5,48.5,48.5,24,35.5852964106869,35.5852964106869,35.5852964106869,35.5852964106869,32.7101392262235,0.0,1.0
2014-09-03,47.0,47.0,45.5,45.5,1100,34.4847202330368,34.4847202330368,33.3841440553867,33.3841440553867,1499.21471453524,0.0,1.0
2014-09-04,45.55,45.55,45.5,45.5,300,33.420829927975,33.420829927975,33.3841440553867,33.3841440553867,408.876740327794,0.0,1.0
2014-09-05,45.55,45.55,45.55,45.55,1,33.420829927975,33.420829927975,33.420829927975,33.420829927975,1.36292246775931,0.0,1.0
2014-09-08,45.5,45.51,45.49,45.5,1400,33.3841440553867,33.3914812299044,33.376806880869,33.3841440553867,1908.09145486304,0.0,1.0
2014-09-09,45.5,45.5,45.5,45.5,95,33.3841440553867,33.3841440553867,33.3841440553867,33.3841440553867,129.477634437135,0.0,1.0
2014-09-10,45.5,45.5,45.5,45.5,1000,33.3841440553867,33.3841440553867,33.3841440553867,33.3841440553867,1362.92246775931,0.0,1.0
2014-09-11,49.3,49.3,47.11,47.11,2400,36.1722703721003,36.1722703721003,34.5654291527311,34.5654291527311,3271.01392262235,0.0,1.0
2014-09-12,48.49,51.0,48.49,50.0,4800,35.5779592361692,37.4195900401038,35.5779592361692,36.685872588337,6542.02784524471,0.0,1.0
2014-09-15,50.48,50.9,49.09,50.9,3300,37.0380569651851,37.3462182949271,36.0181897072293,37.3462182949271,4497.64414360572,0.0,1.0
2014-09-16,50.48,50.48,50.48,50.48,10,37.0380569651851,37.0380569651851,37.0380569651851,37.0380569651851,13.6292246775931,0.0,1.0
2014-09-17,49.5,49.5,49.5,49.5,500,36.3190138624537,36.3190138624537,36.3190138624537,36.3190138624537,681.461233879655,0.0,1.0
2014-09-18,53.0,53.0,50.49,50.49,3300,38.8870249436373,38.8870249436373,37.0453941397027,37.0453941397027,4497.64414360572,0.0,1.0
2014-09-19,51.35,51.5,51.35,51.5,400,37.6763911482221,37.7864487659871,37.6763911482221,37.7864487659871,545.168987103725,0.0,1.0
2014-09-22,50.0,51.09,49.6,51.09,806,36.685872588337,37.4856246107628,36.3923856076303,37.4856246107628,1098.51550901401,0.0,1.0
2014-09-23,51.5,51.5,50.9,50.9,799,37.7864487659871,37.7864487659871,37.3462182949271,37.3462182949271,1088.97505173969,0.0,1.0
2014-09-24,49.5,51.49,49.3964,50.0,1417,36.3190138624537,37.7791115914695,36.2430007344506,36.685872588337,1931.26113681494,0.0,1.0
2014-09-25,51.44,51.49,50.5702,51.49,1293,37.7424257188811,37.7791115914695,37.1042382793344,37.7791115914695,1762.25875081279,0.0,1.0
2014-09-26,51.05,51.05,50.4,50.45,1100,37.4562759126921,37.4562759126921,36.9793595690437,37.0160454416321,1499.21471453524,0.0,1.0
2014-09-29,50.08,51.1,50.08,51.1,201,36.7445699844784,37.4929617852804,36.7445699844784,37.4929617852804,273.947416019621,0.0,1.0
2014-09-30,51.44,51.44,51.44,51.44,338,37.7424257188811,37.7424257188811,37.7424257188811,37.7424257188811,460.667794102648,0.0,1.0
2014-10-01,51.44,51.44,51.44,51.44,0,37.7424257188811,37.7424257188811,37.7424257188811,37.7424257188811,0,0.0,1.0
2014-10-02,51.49,51.49,51.43,51.43,300,37.7791115914695,37.7791115914695,37.7350885443635,37.7350885443635,408.876740327793,0.0,1.0
2014-10-03,51.0954,51.0954,51.0954,51.0954,0,37.779104254295,37.779104254295,37.779104254295,37.779104254295,0,0.39459,1.0
2014-10-06,51.0954,51.0954,51.0954,51.0954,0,37.779104254295,37.779104254295,37.779104254295,37.779104254295,0,0.0,1.0
2014-10-07,51.0954,51.0954,51.0954,51.0954,10,37.779104254295,37.779104254295,37.779104254295,37.779104254295,13.5247780508695,0.0,1.0
2014-10-08,51.0954,51.0954,51.0954,51.0954,0,37.779104254295,37.779104254295,37.779104254295,37.779104254295,0,0.0,1.0
2014-10-09,51.0954,51.0954,51.0954,51.0954,2,37.779104254295,37.779104254295,37.779104254295,37.779104254295,2.7049556101739,0.0,1.0
2014-10-10,51.0954,51.0954,51.0954,51.0954,0,37.779104254295,37.779104254295,37.779104254295,37.779104254295,0,0.0,1.0
2014-10-13,51.0954,51.0954,51.0954,51.0954,25,37.779104254295,37.779104254295,37.779104254295,37.779104254295,33.8119451271738,0.0,1.0
2014-10-14,51.0954,51.0954,51.0954,51.0954,0,37.779104254295,37.779104254295,37.779104254295,37.779104254295,0,0.0,1.0
2014-10-15,51.0954,51.0954,51.0954,51.0954,0,37.779104254295,37.779104254295,37.779104254295,37.779104254295,0,0.0,1.0
2014-10-16,51.0954,51.0954,51.0954,51.0954,2,37.779104254295,37.779104254295,37.779104254295,37.779104254295,2.7049556101739,0.0,1.0
2014-10-17,50.25,50.25,48.99,50.25,269,37.1540293016264,37.1540293016264,36.2224058803319,37.1540293016264,363.81652956839,0.0,1.0
2014-10-20,50.25,50.25,50.25,50.25,0,37.1540293016264,37.1540293016264,37.1540293016264,37.1540293016264,0,0.0,1.0
2014-10-21,50.25,50.25,50.25,50.25,200,37.1540293016264,37.1540293016264,37.1540293016264,37.1540293016264,270.495561017391,0.0,1.0
2014-10-22,50.25,50.25,46.229,47.56,430,37.1540293016264,37.1540293016264,34.1809675738286,35.1650872355294,581.56545618739,0.0,1.0
2014-10-23,46.35,46.35,46.35,46.35,106,34.2704329976196,34.2704329976196,34.2704329976196,34.2704329976196,143.362647339217,0.0,1.0
2014-10-24,46.35,46.35,46.35,46.35,1,34.2704329976196,34.2704329976196,34.2704329976196,34.2704329976196,1.35247780508695,0.0,1.0
2014-10-27,47.0,47.5,47.0,47.5,270,34.7510323816207,35.1207242154677,34.7510323816207,35.1207242154677,365.169007373477,0.0,1.0
2014-10-28,47.0,47.0,47.0,47.0,0,34.7510323816207,34.7510323816207,34.7510323816207,34.7510323816207,0,0.0,1.0
2014-10-29,47.0,47.0,47.0,47.0,0,34.7510323816207,34.7510323816207,34.7510323816207,34.7510323816207,0,0.0,1.0
2014-10-30,46.25,46.25,46.25,46.25,100,34.1964946308502,34.1964946308502,34.1964946308502,34.1964946308502,135.247780508695,0.0,1.0
2014-10-31,46.8,48.0,46.8,48.0,642,34.6031556480819,35.4904160493148,34.6031556480819,35.4904160493148,868.290750865824,0.0,1.0
2014-11-03,46.8,46.8,46.8,46.8,75,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,101.435835381521,0.0,1.0
2014-11-04,46.8,46.8,46.8,46.8,0,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,0,0.0,1.0
2014-11-05,46.8,46.8,46.8,46.8,0,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,0,0.0,1.0
2014-11-06,46.8,46.8,46.8,46.8,70,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,94.6734463560867,0.0,1.0
2014-11-07,46.8,46.8,46.8,46.8,0,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,0,0.0,1.0
2014-11-10,46.8,46.8,46.8,46.8,50,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,67.6238902543476,0.0,1.0
2014-11-11,46.8,46.8,46.8,46.8,0,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,0,0.0,1.0
2014-11-12,46.8,46.8,46.8,46.8,0,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,0,0.0,1.0
2014-11-13,46.8,46.8,46.8,46.8,10,34.6031556480819,34.6031556480819,34.6031556480819,34.6031556480819,13.5247780508695,0.0,1.0
2014-11-14,50.12,50.15,49.5,49.5,1275,37.0579094248262,37.080090934857,36.5994915508559,36.5994915508559,1724.40920148586,0.0,1.0
2014-11-17,50.552,50.552,50.552,50.552,100,37.37732316927,37.37732316927,37.37732316927,37.37732316927,135.247780508695,0.0,1.0
2014-11-18,51.5,51.5,50.93,51.0,338,38.078258886244,38.078258886244,37.6568101956584,37.7085670523969,457.13749811939,0.0,1.0
2014-11-19,51.5,51.5,51.5,51.5,0,38.078258886244,38.078258886244,38.078258886244,38.078258886244,0,0.0,1.0
2014-11-20,51.5,51.5,51.5,51.5,0,38.078258886244,38.078258886244,38.078258886244,38.078258886244,0,0.0,1.0
2014-11-21,51.5,51.5,51.5,51.5,600,38.078258886244,38.078258886244,38.078258886244,38.078258886244,811.486683052171,0.0,1.0
2014-11-24,51.5,51.5,51.5,51.5,90,38.078258886244,38.078258886244,38.078258886244,38.078258886244,121.723002457826,0.0,1.0
2014-11-25,51.5,51.5,51.5,51.5,0,38.078258886244,38.078258886244,38.078258886244,38.078258886244,0,0.0,1.0
2014-11-26,51.5,51.5,51.5,51.5,0,38.078258886244,38.078258886244,38.078258886244,38.078258886244,0,0.0,1.0
2014-11-28,49.96,49.96,49.96,49.96,100,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,135.247780508695,0.0,1.0
2014-12-01,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-02,49.96,49.96,49.96,49.96,35,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,47.3367231780434,0.0,1.0
2014-12-03,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-04,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-05,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-08,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-09,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-10,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-11,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-12,49.96,49.96,49.96,49.96,0,36.9396080379951,36.9396080379951,36.9396080379951,36.9396080379951,0,0.0,1.0
2014-12-15,51.5,51.5,51.5,51.5,1101,38.078258886244,38.078258886244,38.078258886244,38.078258886244,1489.07806340073,0.0,1.0
2014-12-16,51.5,51.5,51.5,51.5,0,38.078258886244,38.078258886244,38.078258886244,38.078258886244,0,0.0,1.0
2014-12-17,49.44,49.44,49.44,49.44,100,36.5551285307942,36.5551285307942,36.5551285307942,36.5551285307942,135.247780508695,0.0,1.0
2014-12-18,49.44,49.44,49.44,49.44,0,36.5551285307942,36.5551285307942,36.5551285307942,36.5551285307942,0,0.0,1.0
2014-12-19,49.5,49.5,47.25,47.77,1524,36.5994915508559,36.5994915508559,34.9358782985442,35.3203578057451,2061.17617495251,0.0,1.0
2014-12-22,49.5,49.5,49.5,49.5,1,36.5994915508559,36.5994915508559,36.5994915508559,36.5994915508559,1.35247780508695,0.0,1.0
2014-12-23,49.5,49.5,49.5,49.5,0,36.5994915508559,36.5994915508559,36.5994915508559,36.5994915508559,0,0.0,1.0
2014-12-24,49.5,49.5,49.5,49.5,25,36.5994915508559,36.5994915508559,36.5994915508559,36.5994915508559,33.8119451271738,0.0,1.0
2014-12-26,49.5,49.5,49.5,49.5,0,36.5994915508559,36.5994915508559,36.5994915508559,36.5994915508559,0,0.0,1.0
2014-12-29,51.0,51.0,50.8,50.8,500,38.0003204538323,38.0003204538323,37.8512995893075,37.8512995893075,671.046972642788,0.39459,1.0
2014-12-30,51.0,51.0,51.0,51.0,10,38.0003204538323,38.0003204538323,38.0003204538323,38.0003204538323,13.4209394528558,0.0,1.0
2014-12-31,51.0,51.0,51.0,51.0,0,38.0003204538323,38.0003204538323,38.0003204538323,38.0003204538323,0,0.0,1.0
2015-01-02,51.118,51.118,51.118,51.118,150,38.088242763902,38.088242763902,38.088242763902,38.088242763902,201.314091792836,0.0,1.0
2015-01-05,51.118,51.118,51.118,51.118,0,38.088242763902,38.088242763902,38.088242763902,38.088242763902,0,0.0,1.0
2015-01-06,51.118,51.118,51.118,51.118,0,38.088242763902,38.088242763902,38.088242763902,38.088242763902,0,0.0,1.0
2015-01-07,50.3841,50.3841,50.3841,50.3841,100,37.5414107015281,37.5414107015281,37.5414107015281,37.5414107015281,134.209394528558,0.0,1.0
2015-01-08,50.3841,50.3841,50.3841,50.3841,0,37.5414107015281,37.5414107015281,37.5414107015281,37.5414107015281,0,0.0,1.0
2015-01-09,50.3841,50.3841,50.3841,50.3841,0,37.5414107015281,37.5414107015281,37.5414107015281,37.5414107015281,0,0.0,1.0
2015-01-12,50.3841,50.3841,50.3841,50.3841,0,37.5414107015281,37.5414107015281,37.5414107015281,37.5414107015281,0,0.0,1.0
2015-01-13,50.2,50.2,50.2,50.2,100,37.404236995733,37.404236995733,37.404236995733,37.404236995733,134.209394528558,0.0,1.0
2015-01-14,50.0126,50.25,50.0126,50.25,539,37.2646044456732,37.4414922118642,37.2646044456732,37.4414922118642,723.388636508926,0.0,1.0
2015-01-15,50.0126,50.0126,50.0126,50.0126,0,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,0,0.0,1.0
2015-01-16,50.0126,50.0126,50.0126,50.0126,2,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,2.68418789057115,0.0,1.0
2015-01-20,50.0126,50.0126,50.0126,50.0126,9,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,12.0788455075702,0.0,1.0
2015-01-21,50.0126,50.0126,50.0126,50.0126,2,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,2.68418789057115,0.0,1.0
2015-01-22,50.0126,50.0126,50.0126,50.0126,0,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,0,0.0,1.0
2015-01-23,50.0126,50.0126,50.0126,50.0126,0,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,0,0.0,1.0
2015-01-26,50.0126,50.0126,50.0126,50.0126,0,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,0,0.0,1.0
2015-01-27,50.0126,50.0126,50.0126,50.0126,1,37.2646044456732,37.2646044456732,37.2646044456732,37.2646044456732,1.34209394528558,0.0,1.0
2015-01-28,51.5,51.5,51.5,51.5,100,38.3728726151444,38.3728726151444,38.3728726151444,38.3728726151444,134.209394528558,0.0,1.0
2015-01-29,51.3968,51.5,51.3968,51.5,901,38.2959778490496,38.3728726151444,38.2959778490496,38.3728726151444,1209.2266447023,0.0,1.0
2015-01-30,51.3968,51.3968,51.3968,51.3968,5,38.2959778490496,38.2959778490496,38.2959778490496,38.2959778490496,6.71046972642788,0.0,1.0
2015-02-02,51.3968,51.3968,51.3968,51.3968,0,38.2959778490496,38.2959778490496,38.2959778490496,38.2959778490496,0,0.0,1.0
2015-02-03,51.3968,51.3968,51.3968,51.3968,50,38.2959778490496,38.2959778490496,38.2959778490496,38.2959778490496,67.1046972642788,0.0,1.0
2015-02-04,51.45,51.5,51.45,51.5,437,38.3356173990132,38.3728726151444,38.3356173990132,38.3728726151444,586.495054089797,0.0,1.0
2015-02-05,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-06,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-09,51.45,51.45,51.45,51.45,10,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,13.4209394528558,0.0,1.0
2015-02-10,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-11,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-12,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-13,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-17,51.45,51.45,51.45,51.45,10,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,13.4209394528558,0.0,1.0
2015-02-18,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-19,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-20,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-23,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-24,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-25,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-02-26,51.45,51.45,51.45,51.45,31193,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,41863.936435293,0.0,1.0
2015-02-27,51.45,51.45,51.45,51.45,0,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,0,0.0,1.0
2015-03-02,51.45,51.45,51.45,51.45,73,38.3356173990132,38.3356173990132,38.3356173990132,38.3356173990132,97.972858005847,0.0,1.0
2015-03-03,48.4,49.73,47.75,49.73,31479,36.0630492150095,37.0540379640997,35.5787314053038,37.0540379640997,42247.7753036447,0.0,1.0
2015-03-04,49.14,49.14,49.14,49.14,103,36.6144264137514,36.6144264137514,36.6144264137514,36.6144264137514,138.235676364414,0.0,1.0
2015-03-05,49.14,49.14,49.14,49.14,0,36.6144264137514,36.6144264137514,36.6144264137514,36.6144264137514,0,0.0,1.0
2015-03-06,47.1,48.4,47.1,47.9,800,35.0944135955981,36.0630492150095,35.0944135955981,35.6904970536974,1073.67515622846,0.0,1.0
2015-03-09,47.1,47.1,47.1,47.1,0,35.0944135955981,35.0944135955981,35.0944135955981,35.0944135955981,0,0.0,1.0
2015-03-10,47.1,47.1,47.1,47.1,0,35.0944135955981,35.0944135955981,35.0944135955981,35.0944135955981,0,0.0,1.0
2015-03-11,47.1,47.1,47.1,47.1,0,35.0944135955981,35.0944135955981,35.0944135955981,35.0944135955981,0,0.0,1.0
2015-03-12,47.11,47.11,47.11,47.11,250,35.1018646388244,35.1018646388244,35.1018646388244,35.1018646388244,335.523486321393,0.0,1.0
2015-03-13,47.11,47.11,47.11,47.11,0,35.1018646388244,35.1018646388244,35.1018646388244,35.1018646388244,0,0.0,1.0
2015-03-16,49.0,49.0,46.2,46.76,996,36.510111808584,36.510111808584,34.4238197052364,34.8410781259059,1336.72556950443,0.0,1.0
2015-03-17,49.0,49.0,49.0,49.0,0,36.510111808584,36.510111808584,36.510111808584,36.510111808584,0,0.0,1.0
2015-03-18,49.0,49.0,49.0,49.0,0,36.510111808584,36.510111808584,36.510111808584,36.510111808584,0,0.0,1.0
2015-03-19,49.0,49.0,49.0,49.0,0,36.510111808584,36.510111808584,36.510111808584,36.510111808584,0,0.0,1.0
2015-03-20,49.0,49.0,49.0,49.0,0,36.510111808584,36.510111808584,36.510111808584,36.510111808584,0,0.0,1.0
2015-03-23,47.1,47.1,47.1,47.1,201,35.0944135955981,35.0944135955981,35.0944135955981,35.0944135955981,269.760883002401,0.0,1.0
2015-03-24,47.1,47.1,47.1,47.1,0,35.0944135955981,35.0944135955981,35.0944135955981,35.0944135955981,0,0.0,1.0
2015-03-25,47.1,47.1,47.1,47.1,0,35.0944135955981,35.0944135955981,35.0944135955981,35.0944135955981,0,0.0,1.0
2015-03-26,47.1,47.1,47.1,47.1,0,35.0944135955981,35.0944135955981,35.0944135955981,35.0944135955981,0,0.0,1.0
2015-03-27,46.9,46.9,46.9,46.9,520,34.9453927310733,34.9453927310733,34.9453927310733,34.9453927310733,697.888851548499,0.0,1.0
2015-03-30,46.9,46.9,46.9,46.9,0,34.9453927310733,34.9453927310733,34.9453927310733,34.9453927310733,0,0.0,1.0
2015-03-31,46.9,46.9,46.9,46.9,1,34.9453927310733,34.9453927310733,34.9453927310733,34.9453927310733,1.34209394528557,0.0,1.0
2015-04-01,46.9,46.9,46.9,46.9,25,34.9453927310733,34.9453927310733,34.9453927310733,34.9453927310733,33.5523486321394,0.0,1.0
2015-04-02,46.5054,46.5054,46.5054,46.5054,0,34.9453852800301,34.9453852800301,34.9453852800301,34.9453852800301,0,0.39459,1.0
2015-04-06,46.5054,46.5054,46.5054,46.5054,0,34.9453852800301,34.9453852800301,34.9453852800301,34.9453852800301,0,0.0,1.0
2015-04-07,46.5,46.5,46.5,46.5,7,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,9.3156162792697,0.0,1.0
2015-04-08,46.5,46.5,46.5,46.5,0,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,0,0.0,1.0
2015-04-09,46.5,46.5,46.5,46.5,0,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,0,0.0,1.0
2015-04-10,46.5,46.5,46.5,46.5,0,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,0,0.0,1.0
2015-04-13,46.5,46.5,46.5,46.5,0,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,0,0.0,1.0
2015-04-14,46.5,46.5,46.5,46.5,0,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,0,0.0,1.0
2015-04-15,46.5,46.5,46.5,46.5,2,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,2.66160465121991,0.0,1.0
2015-04-16,46.5,46.5,46.5,46.5,2,34.9413275774727,34.9413275774727,34.9413275774727,34.9413275774727,2.66160465121991,0.0,1.0
2015-04-17,47.98,47.98,46.5,46.5,430,36.0534386487557,36.0534386487557,34.9413275774727,34.9413275774727,572.245000012281,0.0,1.0
2015-04-20,47.98,47.98,47.98,47.98,90,36.0534386487557,36.0534386487557,36.0534386487557,36.0534386487557,119.772209304896,0.0,1.0
2015-04-21,47.418,47.418,47.418,47.418,161,35.6311370122279,35.6311370122279,35.6311370122279,35.6311370122279,214.259174423203,0.0,1.0
2015-04-22,47.418,47.418,47.418,47.418,0,35.6311370122279,35.6311370122279,35.6311370122279,35.6311370122279,0,0.0,1.0
2015-04-23,47.418,47.418,47.418,47.418,0,35.6311370122279,35.6311370122279,35.6311370122279,35.6311370122279,0,0.0,1.0
2015-04-24,47.418,47.418,47.418,47.418,0,35.6311370122279,35.6311370122279,35.6311370122279,35.6311370122279,0,0.0,1.0
2015-04-27,47.391,47.391,47.391,47.391,262,35.610848499441,35.610848499441,35.610848499441,35.610848499441,348.670209309809,0.0,1.0
2015-04-28,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-04-29,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-04-30,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-01,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-04,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-05,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-06,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-07,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-08,47.391,47.391,47.391,47.391,40,35.610848499441,35.610848499441,35.610848499441,35.610848499441,53.2320930243984,0.0,1.0
2015-05-11,47.391,47.391,47.391,47.391,9,35.610848499441,35.610848499441,35.610848499441,35.610848499441,11.9772209304896,0.0,1.0
2015-05-12,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-13,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-14,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-15,47.391,47.391,47.391,47.391,0,35.610848499441,35.610848499441,35.610848499441,35.610848499441,0,0.0,1.0
2015-05-18,48.541,48.541,48.541,48.541,100,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,133.080232560996,0.0,1.0
2015-05-19,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-05-20,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-05-21,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-05-22,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-05-26,48.541,48.541,48.541,48.541,20,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,26.6160465121992,0.0,1.0
2015-05-27,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-05-28,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-05-29,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-06-01,48.541,48.541,48.541,48.541,0,36.4749888588839,36.4749888588839,36.4749888588839,36.4749888588839,0,0.0,1.0
2015-06-02,46.0004,46.0004,46.0004,46.0004,100,34.5659149482747,34.5659149482747,34.5659149482747,34.5659149482747,133.080232560996,0.0,1.0
2015-06-03,46.0004,46.0004,46.0004,46.0004,0,34.5659149482747,34.5659149482747,34.5659149482747,34.5659149482747,0,0.0,1.0
2015-06-04,46.11,46.11,46.11,46.11,676,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,899.622372112332,0.0,1.0
2015-06-05,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-08,46.11,46.11,46.11,46.11,190,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,252.852441865892,0.0,1.0
2015-06-09,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-10,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-11,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-12,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-15,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-16,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-17,46.11,46.11,46.11,46.11,0,34.6482712816616,34.6482712816616,34.6482712816616,34.6482712816616,0,0.0,1.0
2015-06-18,47.0,47.0,47.0,47.0,198,35.3170407772304,35.3170407772304,35.3170407772304,35.3170407772304,263.498860470772,0.0,1.0
2015-06-19,45.88,45.88,45.88,45.88,250,34.475443209773,34.475443209773,34.475443209773,34.475443209773,332.70058140249,0.0,1.0
2015-06-22,46.009,46.009,46.0,46.0,476,34.5723772153105,34.5723772153105,34.5656143777149,34.5656143777149,633.461906990341,0.0,1.0
2015-06-23,46.5702,46.5702,46.5702,46.5702,210,34.9940777107187,34.9940777107187,34.9940777107187,34.9940777107187,279.468488378091,0.0,1.0
2015-06-24,46.5702,46.5702,46.5702,46.5702,33,34.9940777107187,34.9940777107187,34.9940777107187,34.9940777107187,43.9164767451286,0.0,1.0
2015-06-25,46.5702,46.5702,46.5702,46.5702,0,34.9940777107187,34.9940777107187,34.9940777107187,34.9940777107187,0,0.0,1.0
2015-06-26,46.5702,46.5702,46.5702,46.5702,0,34.9940777107187,34.9940777107187,34.9940777107187,34.9940777107187,0,0.0,1.0
2015-06-29,46.5702,46.5702,46.5702,46.5702,0,35.2905830537035,35.2905830537035,35.2905830537035,35.2905830537035,0,0.39459,1.0
2015-06-30,46.1756,46.1756,46.1756,46.1756,16,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,21.1139384936233,0.0,1.0
2015-07-01,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-02,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-06,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-07,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-08,46.1756,46.1756,46.1756,46.1756,8,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,10.5569692468116,0.0,1.0
2015-07-09,46.1756,46.1756,46.1756,46.1756,10,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,13.1962115585145,0.0,1.0
2015-07-10,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-13,46.1756,46.1756,46.1756,46.1756,145,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,191.345067598461,0.0,1.0
2015-07-14,46.1756,46.1756,46.1756,46.1756,95,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,125.364009805888,0.0,1.0
2015-07-15,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-16,46.1756,46.1756,46.1756,46.1756,22,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,29.031665428732,0.0,1.0
2015-07-17,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-20,46.1756,46.1756,46.1756,46.1756,2,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,2.63924231170291,0.0,1.0
2015-07-21,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-22,46.1756,46.1756,46.1756,46.1756,0,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,0,0.0,1.0
2015-07-23,46.1756,46.1756,46.1756,46.1756,12,34.9915578385876,34.9915578385876,34.9915578385876,34.9915578385876,15.8354538702175,0.0,1.0
2015-07-24,49.32,49.32,49.32,49.32,105,37.3743629232569,37.3743629232569,37.3743629232569,37.3743629232569,138.560221364403,0.0,1.0
2015-07-27,48.0,48.0,47.98,47.98,708666,36.3740758377196,36.3740758377196,36.3589199727872,36.3589199727872,935170.646032627,0.0,1.0
2015-07-28,48.0,48.0,48.0,48.0,0,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,0,0.0,1.0
2015-07-29,48.0,48.0,48.0,48.0,0,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,0,0.0,1.0
2015-07-30,48.0,48.0,48.0,48.0,23,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,30.3512865845834,0.0,1.0
2015-07-31,48.0,48.0,48.0,48.0,0,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,0,0.0,1.0
2015-08-03,48.0,48.0,48.0,48.0,3,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,3.95886346755436,0.0,1.0
2015-08-04,48.0,48.0,48.0,48.0,0,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,0,0.0,1.0
2015-08-05,48.0,48.0,48.0,48.0,0,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,0,0.0,1.0
2015-08-06,50.95,50.95,50.95,50.95,201,38.6095659152461,38.6095659152461,38.6095659152461,38.6095659152461,265.243852326142,0.0,1.0
2015-08-07,50.95,50.95,50.95,50.95,20,38.6095659152461,38.6095659152461,38.6095659152461,38.6095659152461,26.3924231170291,0.0,1.0
2015-08-10,50.95,50.95,50.95,50.95,0,38.6095659152461,38.6095659152461,38.6095659152461,38.6095659152461,0,0.0,1.0
2015-08-11,50.95,50.95,50.95,50.95,0,38.6095659152461,38.6095659152461,38.6095659152461,38.6095659152461,0,0.0,1.0
2015-08-12,50.95,50.95,50.95,50.95,0,38.6095659152461,38.6095659152461,38.6095659152461,38.6095659152461,0,0.0,1.0
2015-08-13,50.95,50.95,50.95,50.95,0,38.6095659152461,38.6095659152461,38.6095659152461,38.6095659152461,0,0.0,1.0
2015-08-14,50.95,50.95,50.95,50.95,30,38.6095659152461,38.6095659152461,38.6095659152461,38.6095659152461,39.5886346755437,0.0,1.0
2015-08-17,49.95,49.95,47.77,47.77,601,37.8517726686269,37.8517726686269,36.1997833909972,36.1997833909972,793.092314666725,0.0,1.0
2015-08-18,49.95,49.95,49.95,49.95,20,37.8517726686269,37.8517726686269,37.8517726686269,37.8517726686269,26.3924231170291,0.0,1.0
2015-08-19,48.5,49.38,48.5,49.38,200,36.7529724610292,37.419830518054,36.7529724610292,37.419830518054,263.924231170291,0.0,1.0
2015-08-20,47.5,47.5,47.5,47.5,202,35.99517921441,35.99517921441,35.99517921441,35.99517921441,266.563473481994,0.0,1.0
2015-08-21,47.5,47.5,47.5,47.5,0,35.99517921441,35.99517921441,35.99517921441,35.99517921441,0,0.0,1.0
2015-08-24,49.94,49.94,49.49,49.94,410,37.8441947361607,37.8441947361607,37.5031877751821,37.8441947361607,541.044673899097,0.0,1.0
2015-08-25,47.03,47.03,47.03,47.03,100,35.639016388499,35.639016388499,35.639016388499,35.639016388499,131.962115585146,0.0,1.0
2015-08-26,47.03,47.03,47.03,47.03,0,35.639016388499,35.639016388499,35.639016388499,35.639016388499,0,0.0,1.0
2015-08-27,47.03,47.03,47.03,47.03,0,35.639016388499,35.639016388499,35.639016388499,35.639016388499,0,0.0,1.0
2015-08-28,47.03,47.03,47.03,47.03,0,35.639016388499,35.639016388499,35.639016388499,35.639016388499,0,0.0,1.0
2015-08-31,48.0,48.0,48.0,48.0,100,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,131.962115585145,0.0,1.0
2015-09-01,48.0983,48.0983,48.05,48.05,213,36.4485669138622,36.4485669138622,36.4119655000505,36.4119655000505,281.07930619636,0.0,1.0
2015-09-02,49.95,49.95,49.95,49.95,210,37.8517726686269,37.8517726686269,37.8517726686269,37.8517726686269,277.120442728806,0.0,1.0
2015-09-03,48.0,48.0,48.0,48.0,100,36.3740758377196,36.3740758377196,36.3740758377196,36.3740758377196,131.962115585145,0.0,1.0
2015-09-04,47.4,47.4,47.4,47.4,200,35.9193998897481,35.9193998897481,35.9193998897481,35.9193998897481,263.924231170291,0.0,1.0
2015-09-08,48.875,48.875,48.625,48.625,200000,37.0371449285113,37.0371449285113,36.8476966168565,36.8476966168565,263924.231170291,0.0,1.0
2015-09-09,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-10,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-11,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-14,48.875,48.875,48.875,48.875,3,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,3.95886346755437,0.0,1.0
2015-09-15,48.875,48.875,48.875,48.875,10,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,13.1962115585146,0.0,1.0
2015-09-16,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-17,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-18,48.875,48.875,48.875,48.875,20,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,26.3924231170291,0.0,1.0
2015-09-21,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-22,48.875,48.875,48.875,48.875,5,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,6.59810577925728,0.0,1.0
2015-09-23,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-24,48.875,48.875,48.875,48.875,0,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,0,0.0,1.0
2015-09-25,48.875,48.875,48.875,48.875,4,37.0371449285113,37.0371449285113,37.0371449285113,37.0371449285113,5.27848462340583,0.0,1.0
2015-09-28,48.48,48.48,48.48,48.48,0,36.7378165960968,36.7378165960968,36.7378165960968,36.7378165960968,0,0.0,1.0
2015-09-29,48.48,48.48,48.48,48.48,0,37.0368342332802,37.0368342332802,37.0368342332802,37.0368342332802,0,0.39459,1.0
2015-09-30,45.11,45.11,45.11,45.11,190,34.4622853189619,34.4622853189619,34.4622853189619,34.4622853189619,248.703761827545,0.0,1.0
2015-10-01,49.55,49.55,49.55,49.55,100,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,130.896716751339,0.0,1.0
2015-10-02,49.55,49.55,49.55,49.55,0,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,0,0.0,1.0
2015-10-05,49.55,49.55,49.55,49.55,16,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,20.9434746802143,0.0,1.0
2015-10-06,49.55,49.55,49.55,49.55,40,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,52.3586867005358,0.0,1.0
2015-10-07,49.55,49.55,49.55,49.55,0,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,0,0.0,1.0
2015-10-08,49.55,49.55,49.55,49.55,95,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,124.351880913772,0.0,1.0
2015-10-09,49.55,49.55,49.55,49.55,0,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,0,0.0,1.0
2015-10-12,49.55,49.55,49.55,49.55,0,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,0,0.0,1.0
2015-10-13,49.55,49.55,49.55,49.55,0,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,0,0.0,1.0
2015-10-14,49.55,49.55,49.55,49.55,26,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,34.0331463553483,0.0,1.0
2015-10-15,49.55,49.55,49.55,49.55,0,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,0,0.0,1.0
2015-10-16,49.55,49.55,49.55,49.55,6,37.8542726126039,37.8542726126039,37.8542726126039,37.8542726126039,7.85380300508037,0.0,1.0
2015-10-19,47.6,47.6,47.6,47.6,101,36.3645484633692,36.3645484633692,36.3645484633692,36.3645484633692,132.205683918853,0.0,1.0
2015-10-20,47.6,47.6,47.6,47.6,0,36.3645484633692,36.3645484633692,36.3645484633692,36.3645484633692,0,0.0,1.0
2015-10-21,48.0001,48.0001,48.0001,48.0001,206,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,269.647236507759,0.0,1.0
2015-10-22,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-10-23,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-10-26,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-10-27,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-10-28,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-10-29,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-10-30,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-11-02,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-11-03,48.0001,48.0001,48.0001,48.0001,10,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,13.0896716751339,0.0,1.0
2015-11-04,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-11-05,48.0001,48.0001,48.0001,48.0001,0,36.6702093003481,36.6702093003481,36.6702093003481,36.6702093003481,0,0.0,1.0
2015-11-06,48.0,48.0,48.0,48.0,240,36.6701329042378,36.6701329042378,36.6701329042378,36.6701329042378,314.152120203215,0.0,1.0
2015-11-09,48.0,48.0,48.0,48.0,0,36.6701329042378,36.6701329042378,36.6701329042378,36.6701329042378,0,0.0,1.0
2015-11-10,48.0,48.0,48.0,48.0,0,36.6701329042378,36.6701329042378,36.6701329042378,36.6701329042378,0,0.0,1.0
2015-11-11,48.0,48.0,48.0,48.0,0,36.6701329042378,36.6701329042378,36.6701329042378,36.6701329042378,0,0.0,1.0
2015-11-12,48.0,48.0,48.0,48.0,0,36.6701329042378,36.6701329042378,36.6701329042378,36.6701329042378,0,0.0,1.0
2015-11-13,48.0,48.0,48.0,48.0,0,36.6701329042378,36.6701329042378,36.6701329042378,36.6701329042378,0,0.0,1.0
2015-11-16,47.5,47.5,47.5,47.5,206,36.288152353152,36.288152353152,36.288152353152,36.288152353152,269.64723650776,0.0,1.0
2015-11-17,46.45,46.45,46.45,46.45,800,35.4859931958718,35.4859931958718,35.4859931958718,35.4859931958718,1047.17373401072,0.0,1.0
2015-11-18,46.5,46.55,46.5,46.55,1185,35.5241912509804,35.562389306089,35.5241912509804,35.562389306089,1551.12609350337,0.0,1.0
2015-11-19,45.1001,46.5011,45.1,46.5011,3245,34.4547221040504,35.5250316081928,34.4546457079401,35.5250316081928,4247.59845858097,0.0,1.0
2015-11-20,45.1001,45.1001,45.1001,45.1001,25,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,32.7241791878349,0.0,1.0
2015-11-23,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-11-24,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-11-25,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-11-27,45.1001,45.1001,45.1001,45.1001,4,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,5.23586867005358,0.0,1.0
2015-11-30,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-12-01,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-12-02,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-12-03,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-12-04,45.1001,45.1001,45.1001,45.1001,0,34.4547221040504,34.4547221040504,34.4547221040504,34.4547221040504,0,0.0,1.0
2015-12-07,45.1,45.25,45.1,45.25,890,34.4546457079401,34.5692398732659,34.4546457079401,34.5692398732659,1164.98077908692,0.0,1.0
2015-12-08,43.54,43.54,43.54,43.54,441,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,577.254520873408,0.0,1.0
2015-12-09,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-10,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-11,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-14,43.54,43.54,43.54,43.54,50,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,65.4483583756698,0.0,1.0
2015-12-15,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-16,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-17,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-18,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-21,43.54,43.54,43.54,43.54,0,33.2628663885524,33.2628663885524,33.2628663885524,33.2628663885524,0,0.0,1.0
2015-12-22,43.0,43.0,43.0,43.0,150,32.8503273933797,32.8503273933797,32.8503273933797,32.8503273933797,196.34507512701,0.0,1.0
2015-12-23,43.0,43.0,43.0,43.0,0,32.8503273933797,32.8503273933797,32.8503273933797,32.8503273933797,0,0.0,1.0
2015-12-24,43.0,43.0,43.0,43.0,0,32.8503273933797,32.8503273933797,32.8503273933797,32.8503273933797,0,0.0,1.0
2015-12-28,43.0,43.0,43.0,43.0,0,32.8503273933797,32.8503273933797,32.8503273933797,32.8503273933797,0,0.0,1.0
2015-12-29,43.0,43.0,43.0,43.0,0,33.1517788046856,33.1517788046856,33.1517788046856,33.1517788046856,0,0.39459,1.0
2015-12-30,43.0,43.0,43.0,43.0,0,33.1517788046856,33.1517788046856,33.1517788046856,33.1517788046856,0,0.0,1.0
2015-12-31,42.6054,42.6054,42.6054,42.6054,11,32.8475534112826,32.8475534112826,32.8475534112826,32.8475534112826,14.267711026509,0.0,1.0
2016-01-04,42.6054,42.6054,42.6054,42.6054,0,32.8475534112826,32.8475534112826,32.8475534112826,32.8475534112826,0,0.0,1.0
2016-01-05,42.6054,42.6054,42.6054,42.6054,0,32.8475534112826,32.8475534112826,32.8475534112826,32.8475534112826,0,0.0,1.0
2016-01-06,42.6054,42.6054,42.6054,42.6054,0,32.8475534112826,32.8475534112826,32.8475534112826,32.8475534112826,0,0.0,1.0
2016-01-07,42.6054,42.6054,42.6054,42.6054,0,32.8475534112826,32.8475534112826,32.8475534112826,32.8475534112826,0,0.0,1.0
2016-01-08,40.6,41.6,40.6,41.6,425,31.3014469644241,32.0724185645331,31.3014469644241,32.0724185645331,551.252471478756,0.0,1.0
2016-01-11,40.6,40.6,40.6,40.6,20,31.3014469644241,31.3014469644241,31.3014469644241,31.3014469644241,25.9412927754709,0.0,1.0
2016-01-12,40.6,40.6,40.6,40.6,3,31.3014469644241,31.3014469644241,31.3014469644241,31.3014469644241,3.89119391632063,0.0,1.0
2016-01-13,40.6,40.6,40.6,40.6,260,31.3014469644241,31.3014469644241,31.3014469644241,31.3014469644241,337.236806081122,0.0,1.0
2016-01-14,40.6,40.6,40.6,40.6,0,31.3014469644241,31.3014469644241,31.3014469644241,31.3014469644241,0,0.0,1.0
2016-01-15,44.0,44.0,42.96,42.97,8651,33.9227504047946,33.9227504047946,33.1209399406813,33.1286496566824,11220.9061900299,0.0,1.0
2016-01-19,43.0,43.31,43.0,43.31,547,33.1517788046856,33.3907800007194,33.1517788046856,33.3907800007194,709.494357409129,0.0,1.0
2016-01-20,42.28,42.28,42.28,42.28,147,32.5966792526072,32.5966792526072,32.5966792526072,32.5966792526072,190.668501899711,0.0,1.0
2016-01-21,42.28,42.28,42.28,42.28,0,32.5966792526072,32.5966792526072,32.5966792526072,32.5966792526072,0,0.0,1.0
2016-01-22,40.21,40.21,40.21,40.21,168,31.0007680403816,31.0007680403816,31.0007680403816,31.0007680403816,217.906859313955,0.0,1.0
2016-01-25,45.0,45.0,42.7,42.7,11984,34.6937220049036,34.6937220049036,32.920487324653,32.920487324653,15544.0226310621,0.0,1.0
2016-01-26,46.0,46.0,45.0,45.03,10033,35.4646936050125,35.4646936050125,34.6937220049036,34.7168511529068,13013.449520815,0.0,1.0
2016-01-27,46.0,46.0,46.0,46.0,0,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,0,0.0,1.0
2016-01-28,46.0,46.0,46.0,46.0,20,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,25.9412927754709,0.0,1.0
2016-01-29,46.0,46.0,46.0,46.0,0,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,0,0.0,1.0
2016-02-01,46.0,46.0,46.0,46.0,0,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,0,0.0,1.0
2016-02-02,46.0,46.0,46.0,46.0,11,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,14.267711026509,0.0,1.0
2016-02-03,46.0,46.0,46.0,46.0,0,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,0,0.0,1.0
2016-02-04,46.0,46.0,46.0,46.0,0,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,0,0.0,1.0
2016-02-05,46.0,46.0,46.0,46.0,0,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,0,0.0,1.0
2016-02-08,46.0,46.0,46.0,46.0,1,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,1.29706463877355,0.0,1.0
2016-02-09,46.0,46.0,46.0,46.0,0,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,0,0.0,1.0
2016-02-10,46.0,46.0,46.0,46.0,1000,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,1297.06463877355,0.0,1.0
2016-02-11,46.0,46.0,46.0,46.0,100,35.4646936050125,35.4646936050125,35.4646936050125,35.4646936050125,129.706463877355,0.0,1.0
2016-02-12,48.47,48.5,46.25,46.25,837,37.3689934572817,37.392122605285,35.6574365050398,35.6574365050398,1085.64310265346,0.0,1.0
2016-02-16,48.47,48.47,48.47,48.47,0,37.3689934572817,37.3689934572817,37.3689934572817,37.3689934572817,0,0.0,1.0
2016-02-17,48.47,48.47,48.47,48.47,0,37.3689934572817,37.3689934572817,37.3689934572817,37.3689934572817,0,0.0,1.0
2016-02-18,47.99,47.99,47.95,47.95,587,36.9989270892294,36.9989270892294,36.968088225225,36.968088225225,761.37694296007,0.0,1.0
2016-02-19,47.99,47.99,47.99,47.99,0,36.9989270892294,36.9989270892294,36.9989270892294,36.9989270892294,0,0.0,1.0
2016-02-22,47.99,47.99,47.99,47.99,0,36.9989270892294,36.9989270892294,36.9989270892294,36.9989270892294,0,0.0,1.0
2016-02-23,47.99,47.99,47.99,47.99,39,36.9989270892294,36.9989270892294,36.9989270892294,36.9989270892294,50.5855209121682,0.0,1.0
2016-02-24,47.99,47.99,47.99,47.99,0,36.9989270892294,36.9989270892294,36.9989270892294,36.9989270892294,0,0.0,1.0
2016-02-25,48.0144,48.0144,48.0144,48.0144,197,37.0177387962721,37.0177387962721,37.0177387962721,37.0177387962721,255.521733838388,0.0,1.0
2016-02-26,48.0144,48.0144,48.0144,48.0144,0,37.0177387962721,37.0177387962721,37.0177387962721,37.0177387962721,0,0.0,1.0
2016-02-29,48.9,48.9,48.9,48.9,100,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,129.706463877354,0.0,1.0
2016-03-01,48.9,48.9,48.9,48.9,4,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,5.18825855509417,0.0,1.0
2016-03-02,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-03,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-04,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-07,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-08,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-09,48.9,48.9,48.9,48.9,56,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,72.6356197713184,0.0,1.0
2016-03-10,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-11,48.9,48.9,48.9,48.9,99,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,128.409399238581,0.0,1.0
2016-03-14,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-15,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-16,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-17,48.9,48.9,48.9,48.9,0,37.7005112453286,37.7005112453286,37.7005112453286,37.7005112453286,0,0.0,1.0
2016-03-18,50.1125,50.75,50.0,50.75,590,38.6353143104607,39.1268087055301,38.5485800054484,39.1268087055301,765.26813687639,0.0,1.0
2016-03-21,50.1125,50.1125,50.1125,50.1125,10,38.6353143104607,38.6353143104607,38.6353143104607,38.6353143104607,12.9706463877354,0.0,1.0
2016-03-22,50.1125,50.1125,50.1125,50.1125,0,38.6353143104607,38.6353143104607,38.6353143104607,38.6353143104607,0,0.0,1.0
2016-03-23,50.1125,50.1125,50.1125,50.1125,0,38.6353143104607,38.6353143104607,38.6353143104607,38.6353143104607,0,0.0,1.0
2016-03-24,50.1125,50.1125,50.1125,50.1125,17,38.6353143104607,38.6353143104607,38.6353143104607,38.6353143104607,22.0500988591502,0.0,1.0
2016-03-28,50.1125,50.1125,50.1125,50.1125,0,38.6353143104607,38.6353143104607,38.6353143104607,38.6353143104607,0,0.0,1.0
2016-03-29,52.0,52.99,52.0,52.99,308,40.0905232056664,40.8537850897742,40.0905232056664,40.8537850897742,399.495908742251,0.0,1.0
2016-03-30,52.0,52.0,52.0,52.0,0,40.0905232056664,40.0905232056664,40.0905232056664,40.0905232056664,0,0.0,1.0
2016-03-31,56.9999,56.9999,56.9999,56.9999,200,43.9453041090512,43.9453041090512,43.9453041090512,43.9453041090512,259.412927754709,0.0,1.0
2016-04-01,56.9999,56.9999,56.9999,56.9999,0,43.9453041090512,43.9453041090512,43.9453041090512,43.9453041090512,0,0.0,1.0
2016-04-04,56.9999,56.9999,56.9999,56.9999,0,43.9453041090512,43.9453041090512,43.9453041090512,43.9453041090512,0,0.0,1.0
2016-04-05,56.9999,56.9999,56.9999,56.9999,0,44.2495217927382,44.2495217927382,44.2495217927382,44.2495217927382,0,0.39459,1.0
2016-04-06,56.9999,56.9999,56.9999,56.9999,0,44.2495217927382,44.2495217927382,44.2495217927382,44.2495217927382,0,0.0,1.0
2016-04-07,56.6053,56.6053,56.6053,56.6053,2,43.9431903553249,43.9431903553249,43.9431903553249,43.9431903553249,2.57629450853655,0.0,1.0
2016-04-08,56.6053,56.6053,56.6053,56.6053,0,43.9431903553249,43.9431903553249,43.9431903553249,43.9431903553249,0,0.0,1.0
2016-04-11,56.6053,56.6053,56.6053,56.6053,0,43.9431903553249,43.9431903553249,43.9431903553249,43.9431903553249,0,0.0,1.0
2016-04-12,56.6053,56.6053,56.6053,56.6053,0,43.9431903553249,43.9431903553249,43.9431903553249,43.9431903553249,0,0.0,1.0
2016-04-13,50.0,50.0,50.0,50.0,102,38.8154380908898,38.8154380908898,38.8154380908898,38.8154380908898,131.391019935364,0.0,1.0
2016-04-14,50.0,50.0,50.0,50.0,0,38.8154380908898,38.8154380908898,38.8154380908898,38.8154380908898,0,0.0,1.0
2016-04-15,50.05,50.05,50.05,50.05,200,38.8542535289807,38.8542535289807,38.8542535289807,38.8542535289807,257.629450853655,0.0,1.0
2016-04-18,50.05,50.05,50.05,50.05,2,38.8542535289807,38.8542535289807,38.8542535289807,38.8542535289807,2.57629450853655,0.0,1.0
2016-04-19,50.05,50.05,50.05,50.05,0,38.8542535289807,38.8542535289807,38.8542535289807,38.8542535289807,0,0.0,1.0
2016-04-20,50.05,50.05,50.05,50.05,0,38.8542535289807,38.8542535289807,38.8542535289807,38.8542535289807,0,0.0,1.0
2016-04-21,50.05,50.05,50.05,50.05,0,38.8542535289807,38.8542535289807,38.8542535289807,38.8542535289807,0,0.0,1.0
2016-04-22,50.05,50.05,50.05,50.05,50,38.8542535289807,38.8542535289807,38.8542535289807,38.8542535289807,64.4073627134138,0.0,1.0
2016-04-25,48.0,48.0,48.0,48.0,164,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,211.256149699998,0.0,1.0
2016-04-26,48.0,48.0,48.0,48.0,2,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,2.57629450853655,0.0,1.0
2016-04-27,48.0,48.0,48.0,48.0,3,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,3.86444176280483,0.0,1.0
2016-04-28,48.0,48.0,48.0,48.0,35,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,45.0851538993897,0.0,1.0
2016-04-29,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-02,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-03,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-04,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-05,48.0,48.0,48.0,48.0,5,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,6.44073627134139,0.0,1.0
2016-05-06,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-09,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-10,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-11,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-12,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-13,48.0,48.0,48.0,48.0,60,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,77.2888352560966,0.0,1.0
2016-05-16,48.0,48.0,48.0,48.0,2,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,2.57629450853655,0.0,1.0
2016-05-17,48.0,48.0,48.0,48.0,0,37.2628205672542,37.2628205672542,37.2628205672542,37.2628205672542,0,0.0,1.0
2016-05-18,46.45,46.45,46.0,46.0,717,36.0595419864366,36.0595419864366,35.7102030436186,35.7102030436186,923.601581310356,0.0,1.0
2016-05-19,50.9,50.9,50.9,50.9,353,39.5141159765258,39.5141159765258,39.5141159765258,39.5141159765258,454.715980756702,0.0,1.0
2016-05-20,50.9,50.9,50.9,50.9,0,39.5141159765258,39.5141159765258,39.5141159765258,39.5141159765258,0,0.0,1.0
2016-05-23,50.9,50.9,50.9,50.9,0,39.5141159765258,39.5141159765258,39.5141159765258,39.5141159765258,0,0.0,1.0
2016-05-24,49.433,50.0,49.433,50.0,800,38.3752710229391,38.8154380908898,38.3752710229391,38.8154380908898,1030.51780341462,0.0,1.0
2016-05-25,47.61,48.0001,45.999,48.0,694,36.9600601501453,37.2628981981304,35.7094267348568,37.2628205672542,893.974194462184,0.0,1.0
2016-05-26,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-05-27,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-05-31,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-01,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-02,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-03,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-06,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-07,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-08,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-09,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-10,47.61,47.61,47.61,47.61,9,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,11.5933252884145,0.0,1.0
2016-06-13,47.61,47.61,47.61,47.61,0,36.9600601501453,36.9600601501453,36.9600601501453,36.9600601501453,0,0.0,1.0
2016-06-14,47.0,47.0,47.0,47.0,202,36.4865118054364,36.4865118054364,36.4865118054364,36.4865118054364,260.205745362192,0.0,1.0
2016-06-15,47.0,47.0,47.0,47.0,0,36.4865118054364,36.4865118054364,36.4865118054364,36.4865118054364,0,0.0,1.0
2016-06-16,50.0,50.0,47.0,47.0,6094,38.8154380908898,38.8154380908898,36.4865118054364,36.4865118054364,7849.96936751088,0.0,1.0
2016-06-17,50.0,50.0,50.0,50.0,0,38.8154380908898,38.8154380908898,38.8154380908898,38.8154380908898,0,0.0,1.0
2016-06-20,50.0,50.0,50.0,50.0,0,38.8154380908898,38.8154380908898,38.8154380908898,38.8154380908898,0,0.0,1.0
2016-06-21,50.0,50.0,50.0,50.0,0,38.8154380908898,38.8154380908898,38.8154380908898,38.8154380908898,0,0.0,1.0
2016-06-22,51.98,52.0,50.99,51.0,732,40.352529439289,40.3680556145254,39.5839837650894,39.5917468527076,942.92379012438,0.0,1.0
2016-06-23,50.81,51.0,50.81,51.0,209,39.4442481879622,39.5917468527076,39.4442481879622,39.5917468527076,269.22277614207,0.0,1.0
2016-06-24,50.81,50.81,50.81,50.81,0,39.4442481879622,39.4442481879622,39.4442481879622,39.4442481879622,0,0.0,1.0
2016-06-27,49.97,50.3,49.97,50.01,1185,38.7921488280353,39.0483307194351,38.7921488280353,38.823201178508,1526.45449630791,0.0,1.0
2016-06-28,49.97,49.97,49.97,49.97,0,38.7921488280353,38.7921488280353,38.7921488280353,38.7921488280353,0,0.0,1.0
2016-06-29,49.97,49.97,49.97,49.97,0,39.0984725023609,39.0984725023609,39.0984725023609,39.0984725023609,0,0.39459,1.0
2016-06-30,50.6,50.6,49.7,49.7,700,39.5914090178,39.5914090178,38.8872139957442,38.8872139957442,894.638530901374,0.0,1.0
2016-07-01,50.6,50.6,50.6,50.6,0,39.5914090178,39.5914090178,39.5914090178,39.5914090178,0,0.0,1.0
2016-07-05,49.85,51.49,49.85,51.0,1109,39.0045798327535,40.2877796507217,39.0045798327535,39.9043845831581,1417.36304395661,0.0,1.0
2016-07-06,50.65,50.95,50.0,50.0,3490,39.6305309634697,39.8652626374883,39.1219456697628,39.1219456697628,4460.41210406543,0.0,1.0
2016-07-07,51.0,51.4,49.87,51.02,1113,39.9043845831581,40.2173601485162,39.0202286110214,39.920033361426,1422.47526413318,0.0,1.0
2016-07-08,50.08,51.18,50.08,51.18,1213,39.1845407828344,40.0452235875692,39.1845407828344,40.0452235875692,1550.28076854767,0.0,1.0
2016-07-11,49.13,51.18,48.61,51.16,2702,38.4412238151089,40.0452235875692,38.0343555801434,40.0295748093013,3453.30472927931,0.0,1.0
2016-07-12,50.13,50.7,49.01,49.22,706,39.2236627285042,39.6696529091395,38.3473311455015,38.5116433173145,902.306861166243,0.0,1.0
2016-07-13,50.13,50.13,50.13,50.13,0,39.2236627285042,39.2236627285042,39.2236627285042,39.2236627285042,0,0.0,1.0
2016-07-14,49.46,49.46,48.41,48.41,314,38.6994286565294,38.6994286565294,37.8778677974643,37.8778677974643,401.309283861474,0.0,1.0
2016-07-15,49.46,49.46,49.46,49.46,100,38.6994286565294,38.6994286565294,38.6994286565294,38.6994286565294,127.805504414482,0.0,1.0
2016-07-18,48.91,50.99,48.91,49.56,944,38.269087254162,39.8965601940241,38.269087254162,38.7776725478689,1206.48396167271,0.0,1.0
2016-07-19,48.21,48.21,48.21,48.21,100,37.7213800147853,37.7213800147853,37.7213800147853,37.7213800147853,127.805504414482,0.0,1.0
2016-07-20,47.96,49.46,47.96,48.65,3160,37.5257702864365,38.6994286565294,37.5257702864365,38.0656531366792,4038.65393949763,0.0,1.0
2016-07-21,47.3,48.15,47.18,47.71,1720,37.0093606035956,37.6744336799816,36.9154679339882,37.3301605580877,2198.25467592909,0.0,1.0
2016-07-22,47.3,47.3,47.3,47.3,690,37.0093606035956,37.0093606035956,37.0093606035956,37.0093606035956,881.857980459927,0.0,1.0
2016-07-25,48.9,49.73,47.63,49.73,1278,38.261262865028,38.9106871631461,37.2675654450161,38.9106871631461,1633.35434641708,0.0,1.0
2016-07-26,48.15,49.81,46.73,49.81,1053,37.6744336799816,38.9732822762177,36.5633704229603,38.9732822762177,1345.7919614845,0.0,1.0
2016-07-27,48.5,48.59,46.97,47.31,1458,37.9482872996699,38.0187068018755,36.7511557621752,37.0171849927296,1863.40425436315,0.0,1.0
2016-07-28,48.83,49.82,47.99,47.99,1118,38.2064921410904,38.9811066653517,37.5492434538383,37.5492434538383,1428.86553935391,0.0,1.0
2016-07-29,48.54,48.88,48.23,48.42,1118,37.9795848562057,38.2456140867601,37.7370287930532,37.8856921865983,1428.86553935391,0.0,1.0
2016-08-01,48.23,48.99,48.16,48.16,302,37.7370287930532,38.3316823672336,37.6822580691155,37.6822580691155,385.972623331736,0.0,1.0
2016-08-02,48.99,48.99,48.51,48.51,207,38.3316823672336,38.3316823672336,37.9561116888039,37.9561116888039,264.557394137978,0.0,1.0
2016-08-03,48.1,48.1,48.1,48.1,104,37.6353117343118,37.6353117343118,37.6353117343118,37.6353117343118,132.917724591061,0.0,1.0
2016-08-04,48.1,48.78,47.74,47.91,804,37.6353117343118,38.1673701954206,37.3536337254895,37.4866483407667,1027.55625549244,0.0,1.0
2016-08-05,48.1,48.1,48.1,48.1,70,37.6353117343118,37.6353117343118,37.6353117343118,37.6353117343118,89.4638530901375,0.0,1.0
2016-08-08,48.49,48.69,47.61,47.69,712,37.940462910536,38.096950693215,37.2519166667481,37.3145117798198,909.975191431112,0.0,1.0
2016-08-09,47.98,48.79,47.49,47.76,1222,37.5414190647044,38.1751945845545,37.1580239971407,37.3692825037574,1561.78326394497,0.0,1.0
2016-08-10,48.02,48.8,47.26,47.81,1806,37.5727166212402,38.1830189736885,36.9780630470598,37.4084044494272,2308.16740972555,0.0,1.0
2016-08-11,47.9,47.92,47.52,47.53,804,37.4788239516328,37.4944727299007,37.1814971645426,37.1893215536765,1027.55625549244,0.0,1.0
2016-08-12,47.51,50.0,47.51,48.38,539,37.1736727754086,39.1219456697628,37.1736727754086,37.8543946300625,688.871668794059,0.0,1.0
2016-08-15,50.26,50.26,48.02,49.04,1048,39.3253797872456,39.3253797872456,37.5727166212402,38.3708043129034,1339.40168626377,0.0,1.0
2016-08-16,49.8,51.2,49.16,50.55,1099,38.9654578870838,40.0608723658371,38.4646969825108,39.5522870721302,1404.58249351516,0.0,1.0
2016-08-17,49.8,49.8,49.8,49.8,103,38.9654578870838,38.9654578870838,38.9654578870838,38.9654578870838,131.639669546916,0.0,1.0
2016-08-18,49.89,49.99,49.48,49.99,408,39.0358773892893,39.1141212806289,38.7150774347973,39.1141212806289,521.446458011087,0.0,1.0
2016-08-19,49.98,50.25,48.89,50.25,1015,39.1062968914949,39.3175553981116,38.2534384758941,39.3175553981116,1297.22586980699,0.0,1.0
2016-08-22,52.04,53.03,49.56,50.8,1124,40.7181210530891,41.4927355773504,38.7776725478689,39.747896800479,1436.53386961878,0.0,1.0
2016-08-23,52.06,52.62,51.45,52.48,1128,40.733769831357,41.1719356228584,40.2564820941859,41.062394174983,1441.64608979536,0.0,1.0
2016-08-24,51.86,52.43,51.02,51.02,1118,40.577282048678,41.0232722293133,39.920033361426,39.920033361426,1428.86553935391,0.0,1.0
2016-08-25,52.36,52.45,51.63,52.45,1010,40.9685015053756,41.0389210075812,40.3973210985971,41.0389210075812,1290.83559458627,0.0,1.0
2016-08-26,53.92,53.92,52.01,53.3,480,42.1891062102722,42.1891062102722,40.6946478856873,41.7039940839672,613.466421189514,0.0,1.0
2016-08-29,56.0,56.0,56.0,56.0,232,43.8165791501343,43.8165791501343,43.8165791501343,43.8165791501343,296.508770241599,0.0,1.0
2016-08-30,54.92,55.63,54.07,55.04,1002,42.9715451236675,43.5270767521781,42.3064720472815,43.0654377932749,1280.61115423311,0.0,1.0
2016-08-31,54.93,55.67,53.82,55.67,1029,42.9793695128014,43.5583743087139,42.1108623189327,43.5583743087139,1315.11864042502,0.0,1.0
2016-09-01,54.28,55.16,53.04,53.85,1473,42.4707842190945,43.1593304628823,41.5005599664844,42.1343354863345,1882.57508002532,0.0,1.0
2016-09-02,54.32,54.58,53.68,53.68,408,42.5020817756303,42.7055158931131,42.0013208710574,42.0013208710574,521.446458011087,0.0,1.0
2016-09-06,54.32,54.32,54.32,54.32,23,42.5020817756303,42.5020817756303,42.5020817756303,42.5020817756303,29.3952660153309,0.0,1.0
2016-09-07,54.98,55.0,53.67,54.2,2761,43.0184914584712,43.0341402367391,41.9934964819234,42.4081891060229,3528.70997688385,0.0,1.0
2016-09-08,54.76,55.54,54.12,54.12,7218,42.8463548975242,43.4566572499725,42.3455939929513,42.3455939929513,9225.00130863733,0.0,1.0
2016-09-09,53.62,55.0,53.31,54.5,1671,41.9543745362536,43.0341402367391,41.7118184731011,42.6429207800415,2135.629978766,0.0,1.0
2016-09-12,54.83,54.83,54.03,54.03,1632,42.9011256214619,42.9011256214619,42.2751744907457,42.2751744907457,2085.78583204435,0.0,1.0
2016-09-13,57.66,57.8,54.36,54.36,6792,45.1154277463705,45.2249691942458,42.5333793321661,42.5333793321661,8680.54985983162,0.0,1.0
2016-09-14,59.5,60.95,56.99,57.99,8629,46.5551153470177,47.6896517714409,44.5911936743957,45.3736325877909,11028.3369759257,0.0,1.0
2016-09-15,49.72,58.1,49.3,57.96,24881,38.9028627740121,45.4597008682644,38.5742384303861,45.350159420389,31799.2875533673,0.0,1.0
2016-09-16,49.7356,52.638,49.7356,51.99,1376,38.9150688210611,41.1860195232995,38.9150688210611,40.6789991074194,1758.60374074327,0.0,1.0
2016-09-19,51.36,52.24,49.96,49.96,980,40.1860625919804,40.8746088357682,39.090648113227,39.090648113227,1252.49394326192,0.0,1.0
2016-09-20,50.515,51.56,49.86,51.01,1428,39.5249017101614,40.3425503746594,39.0124042218875,39.912208972292,1825.0626030388,0.0,1.0
2016-09-21,51.98,52.0463,50.31,52.0463,1119,40.6711747182854,40.7230504182435,39.3645017329153,40.7230504182435,1430.14359439806,0.0,1.0
2016-09-22,51.15,51.45,51.15,51.45,265,40.0217504201674,40.2564820941859,40.0217504201674,40.2564820941859,338.684586698377,0.0,1.0
2016-09-23,50.81,50.9,49.62,50.9,430,39.755721189613,39.8261406918185,38.8246188826726,39.8261406918185,549.563668982273,0.0,1.0
2016-09-26,50.51,50.51,50.32,50.32,414,39.5209895155944,39.5209895155944,39.3723261220493,39.3723261220493,529.114788275956,0.0,1.0
2016-09-27,50.68,51.45,50.51,50.99,1172,39.6540041308716,40.2564820941859,39.5209895155944,39.8965601940241,1497.88051173773,0.0,1.0
2016-09-28,50.2854,50.2854,50.2854,50.2854,24,39.6539963064825,39.6539963064825,39.6539963064825,39.6539963064825,30.4345012460373,0.39459,1.0
2016-09-29,52.0,52.0,51.3,51.3,1100,41.0060933777416,41.0060933777416,40.4540882745797,40.4540882745797,1394.91464044338,0.0,1.0
2016-09-30,52.0,52.0,52.0,52.0,0,41.0060933777416,41.0060933777416,41.0060933777416,41.0060933777416,0,0.0,1.0
2016-10-03,52.0,52.0,52.0,52.0,0,41.0060933777416,41.0060933777416,41.0060933777416,41.0060933777416,0,0.0,1.0
2016-10-04,51.96,52.0,51.96,52.0,421,40.9745502289895,41.0060933777416,40.9745502289895,41.0060933777416,533.871876024238,0.0,1.0
2016-10-05,51.96,51.96,51.96,51.96,0,40.9745502289895,40.9745502289895,40.9745502289895,40.9745502289895,0,0.0,1.0
2016-10-06,51.96,51.96,51.96,51.96,0,40.9745502289895,40.9745502289895,40.9745502289895,40.9745502289895,0,0.0,1.0
2016-10-07,51.96,51.96,51.96,51.96,0,40.9745502289895,40.9745502289895,40.9745502289895,40.9745502289895,0,0.0,1.0
2016-10-10,51.142,52.49,51.1405,52.49,7117,40.3294928370089,41.3924969499549,40.3283099689307,41.3924969499549,9025.09772366865,0.0,1.0
2016-10-11,51.084,51.084,51.084,51.084,500,40.2837552713183,40.2837552713183,40.2837552713183,40.2837552713183,634.052109292445,0.0,1.0
2016-10-12,49.35,51.394,49.35,50.46,600,38.9163597729144,40.5282146741471,38.9163597729144,39.7916821507854,760.862531150933,0.0,1.0
2016-10-13,49.35,49.35,49.35,49.35,0,38.9163597729144,38.9163597729144,38.9163597729144,38.9163597729144,0,0.0,1.0
2016-10-14,49.35,49.35,49.35,49.35,0,38.9163597729144,38.9163597729144,38.9163597729144,38.9163597729144,0,0.0,1.0
2016-10-17,50.57,50.57,50.57,50.57,100,39.8784258098537,39.8784258098537,39.8784258098537,39.8784258098537,126.810421858489,0.0,1.0
2016-10-18,50.57,50.57,50.57,50.57,4,39.8784258098537,39.8784258098537,39.8784258098537,39.8784258098537,5.07241687433956,0.0,1.0
2016-10-19,49.72,49.72,49.72,49.72,170,39.2081338988714,39.2081338988714,39.2081338988714,39.2081338988714,215.577717159431,0.0,1.0
2016-10-20,49.72,49.72,49.72,49.72,0,39.2081338988714,39.2081338988714,39.2081338988714,39.2081338988714,0,0.0,1.0
2016-10-21,48.0,49.43,48.0,49.43,650,37.8517785025307,38.9794460704186,37.8517785025307,38.9794460704186,824.267742080178,0.0,1.0
2016-10-24,48.25,48.25,48.25,48.25,200,38.0489231822314,38.0489231822314,38.0489231822314,38.0489231822314,253.620843716978,0.0,1.0
2016-10-25,48.62,48.62,48.62,48.62,396,38.3406973081884,38.3406973081884,38.3406973081884,38.3406973081884,502.169270559616,0.0,1.0
2016-10-26,50.34,50.34,49.595,49.595,524,39.6970527045291,39.6970527045291,39.109561559021,39.109561559021,664.486610538482,0.0,1.0
2016-10-27,50.34,50.34,50.34,50.34,0,39.6970527045291,39.6970527045291,39.6970527045291,39.6970527045291,0,0.0,1.0
2016-10-28,50.34,50.34,50.34,50.34,0,39.6970527045291,39.6970527045291,39.6970527045291,39.6970527045291,0,0.0,1.0
2016-10-31,48.75,48.75,48.06,48.06,300,38.4432125416327,38.4432125416327,37.8990932256589,37.8990932256589,380.431265575467,0.0,1.0
2016-11-01,48.75,48.75,48.75,48.75,0,38.4432125416327,38.4432125416327,38.4432125416327,38.4432125416327,0,0.0,1.0
2016-11-02,49.33,49.33,49.33,49.33,100,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,126.810421858489,0.0,1.0
2016-11-03,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-04,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-07,49.33,49.33,49.33,49.33,12,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,15.2172506230187,0.0,1.0
2016-11-08,49.33,49.33,49.33,49.33,5,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,6.34052109292445,0.0,1.0
2016-11-09,49.33,49.33,49.33,49.33,4,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,5.07241687433956,0.0,1.0
2016-11-10,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-11,49.33,49.33,49.33,49.33,1,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,1.26810421858489,0.0,1.0
2016-11-14,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-15,49.33,49.33,49.33,49.33,86,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,109.056962798301,0.0,1.0
2016-11-16,49.33,49.33,49.33,49.33,50,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,63.4052109292445,0.0,1.0
2016-11-17,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-18,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-21,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-22,49.33,49.33,49.33,49.33,0,38.9005881985383,38.9005881985383,38.9005881985383,38.9005881985383,0,0.0,1.0
2016-11-23,49.0,49.0,49.0,49.0,100,38.6403572213334,38.6403572213334,38.6403572213334,38.6403572213334,126.810421858489,0.0,1.0
2016-11-25,49.0,49.0,49.0,49.0,0,38.6403572213334,38.6403572213334,38.6403572213334,38.6403572213334,0,0.0,1.0
2016-11-28,48.0,48.0,48.0,48.0,100,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,126.810421858489,0.0,1.0
2016-11-29,48.0,48.0,48.0,48.0,0,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,0,0.0,1.0
2016-11-30,48.0,48.0,48.0,48.0,0,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,0,0.0,1.0
2016-12-01,48.0,48.0,48.0,48.0,0,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,0,0.0,1.0
2016-12-02,48.0,48.0,48.0,48.0,0,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,0,0.0,1.0
2016-12-05,48.0,48.0,48.0,48.0,450,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,570.6468983632,0.0,1.0
2016-12-06,48.0,48.0,48.0,48.0,0,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,0,0.0,1.0
2016-12-07,48.25,48.25,48.25,48.25,100,38.0489231822314,38.0489231822314,38.0489231822314,38.0489231822314,126.810421858489,0.0,1.0
2016-12-08,48.25,48.25,48.25,48.25,0,38.0489231822314,38.0489231822314,38.0489231822314,38.0489231822314,0,0.0,1.0
2016-12-09,48.453,48.5,48.443,48.49,400,38.2090046621483,38.2460678619321,38.2011188749603,38.238182074744,507.241687433956,0.0,1.0
2016-12-12,48.453,48.453,48.453,48.453,6,38.2090046621483,38.2090046621483,38.2090046621483,38.2090046621483,7.60862531150934,0.0,1.0
2016-12-13,48.453,48.453,48.453,48.453,0,38.2090046621483,38.2090046621483,38.2090046621483,38.2090046621483,0,0.0,1.0
2016-12-14,48.453,48.453,48.453,48.453,0,38.2090046621483,38.2090046621483,38.2090046621483,38.2090046621483,0,0.0,1.0
2016-12-15,48.453,48.453,48.453,48.453,0,38.2090046621483,38.2090046621483,38.2090046621483,38.2090046621483,0,0.0,1.0
2016-12-16,48.453,48.453,48.453,48.453,0,38.2090046621483,38.2090046621483,38.2090046621483,38.2090046621483,0,0.0,1.0
2016-12-19,48.0,48.0,48.0,48.0,200,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,253.620843716978,0.0,1.0
2016-12-20,48.0,48.0,48.0,48.0,0,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,0,0.0,1.0
2016-12-21,48.0,48.0,48.0,48.0,0,37.8517785025307,37.8517785025307,37.8517785025307,37.8517785025307,0,0.0,1.0
2016-12-22,46.01,47.02,46.01,47.02,6698,36.2825068521133,37.078971358104,36.2825068521133,37.078971358104,8493.76205608158,0.0,1.0
2016-12-23,45.1668,47.28,45.1668,47.28,300,35.6175772764188,37.2840018249927,35.6175772764188,37.2840018249927,380.431265575467,0.0,1.0
2016-12-27,45.1668,45.1668,45.1668,45.1668,0,35.6175772764188,35.6175772764188,35.6175772764188,35.6175772764188,0,0.0,1.0
2016-12-28,44.7722,44.7722,44.7722,44.7722,40,35.6175693906316,35.6175693906316,35.6175693906316,35.6175693906316,50.2810278926852,0.39459,1.0
2016-12-29,47.0,48.0,44.5,44.5,900,37.3898481950784,38.18537688008,35.4010264825742,35.4010264825742,1131.32312758542,0.0,1.0
2016-12-30,45.3,45.3,45.3,45.3,520,36.0374494305755,36.0374494305755,36.0374494305755,36.0374494305755,653.653362604908,0.0,1.0
2017-01-03,45.3,45.3,45.3,45.3,13,36.0374494305755,36.0374494305755,36.0374494305755,36.0374494305755,16.3413340651227,0.0,1.0
2017-01-04,45.3,45.3,45.3,45.3,0,36.0374494305755,36.0374494305755,36.0374494305755,36.0374494305755,0,0.0,1.0
2017-01-05,47.25,47.25,46.7699,46.7699,1300,37.5887303663288,37.5887303663288,37.2067970446595,37.2067970446595,1634.13340651227,0.0,1.0
2017-01-06,47.25,47.25,47.25,47.25,10,37.5887303663288,37.5887303663288,37.5887303663288,37.5887303663288,12.5702569731713,0.0,1.0
2017-01-09,47.25,47.25,47.25,47.25,0,37.5887303663288,37.5887303663288,37.5887303663288,37.5887303663288,0,0.0,1.0
2017-01-10,44.76,46.0,44.76,46.0,46280,35.6078639406746,36.5943195100767,35.6078639406746,36.5943195100767,58175.1492718368,0.0,1.0
2017-01-11,44.76,44.76,44.76,44.76,40000,35.6078639406746,35.6078639406746,35.6078639406746,35.6078639406746,50281.0278926852,0.0,1.0
2017-01-12,44.76,44.76,44.76,44.76,0,35.6078639406746,35.6078639406746,35.6078639406746,35.6078639406746,0,0.0,1.0
2017-01-13,45.5,45.5,45.05,45.05,300,36.1965551675759,36.1965551675759,35.8385672593251,35.8385672593251,377.107709195139,0.0,1.0
2017-01-17,45.5454,45.5555,45.5,45.51,1100,36.2326721698749,36.2407070095935,36.1965551675759,36.2045104544259,1382.72826704884,0.0,1.0
2017-01-18,45.5454,45.5454,45.5454,45.5454,2,36.2326721698749,36.2326721698749,36.2326721698749,36.2326721698749,2.51405139463426,0.0,1.0
2017-01-19,45.5,45.5,45.47,45.47,722,36.1965551675759,36.1965551675759,36.1726893070258,36.1726893070258,907.572553462967,0.0,1.0
2017-01-20,45.5,45.5,45.5,45.5,0,36.1965551675759,36.1965551675759,36.1965551675759,36.1965551675759,0,0.0,1.0
2017-01-23,46.4,46.4,46.399,46.399,300,36.9125309840774,36.9125309840774,36.9117354553924,36.9117354553924,377.107709195139,0.0,1.0
2017-01-24,44.5,45.1,44.5,45.1,300,35.4010264825742,35.8783436935752,35.4010264825742,35.8783436935752,377.107709195139,0.0,1.0
2017-01-25,44.5,44.5,44.5,44.5,0,35.4010264825742,35.4010264825742,35.4010264825742,35.4010264825742,0,0.0,1.0
2017-01-26,44.5,44.5,44.5,44.5,0,35.4010264825742,35.4010264825742,35.4010264825742,35.4010264825742,0,0.0,1.0
2017-01-27,46.09,46.09,45.97,45.97,400,36.6659170917268,36.6659170917268,36.5704536495266,36.5704536495266,502.810278926853,0.0,1.0
2017-01-30,46.09,46.09,46.09,46.09,0,36.6659170917268,36.6659170917268,36.6659170917268,36.6659170917268,0,0.0,1.0
2017-01-31,46.09,46.09,46.09,46.09,0,36.6659170917268,36.6659170917268,36.6659170917268,36.6659170917268,0,0.0,1.0
2017-02-01,46.09,46.09,46.09,46.09,0,36.6659170917268,36.6659170917268,36.6659170917268,36.6659170917268,0,0.0,1.0
2017-02-02,46.09,46.09,46.09,46.09,0,36.6659170917268,36.6659170917268,36.6659170917268,36.6659170917268,0,0.0,1.0
2017-02-03,48.95,48.95,48.95,48.95,100,38.9411291308316,38.9411291308316,38.9411291308316,38.9411291308316,125.702569731713,0.0,1.0
2017-02-06,49.3499,49.3499,49.2499,49.2499,909,39.2592610519638,39.2592610519638,39.1797081834636,39.1797081834636,1142.63635886127,0.0,1.0
2017-02-07,48.34,48.34,48.34,48.34,122,38.4558566329806,38.4558566329806,38.4558566329806,38.4558566329806,153.35713507269,0.0,1.0
2017-02-08,48.34,48.34,48.34,48.34,0,38.4558566329806,38.4558566329806,38.4558566329806,38.4558566329806,0,0.0,1.0
2017-02-09,48.34,48.34,48.34,48.34,0,38.4558566329806,38.4558566329806,38.4558566329806,38.4558566329806,0,0.0,1.0
2017-02-10,51.0,51.0,50.999,50.999,205,40.571962935085,40.571962935085,40.5711674064,40.5711674064,257.690267950012,0.0,1.0
2017-02-13,46.5,48.33,46.175,48.33,710,36.9920838525775,38.4479013461306,36.733537029952,38.4479013461306,892.488245095163,0.0,1.0
2017-02-14,46.5,46.5,46.5,46.5,0,36.9920838525775,36.9920838525775,36.9920838525775,36.9920838525775,0,0.0,1.0
2017-02-15,46.68,46.68,46.68,46.68,100,37.1352790158778,37.1352790158778,37.1352790158778,37.1352790158778,125.702569731713,0.0,1.0
2017-02-16,46.68,46.68,46.68,46.68,0,37.1352790158778,37.1352790158778,37.1352790158778,37.1352790158778,0,0.0,1.0
2017-02-17,46.68,46.68,46.68,46.68,0,37.1352790158778,37.1352790158778,37.1352790158778,37.1352790158778,0,0.0,1.0
2017-02-21,46.68,46.68,46.68,46.68,25,37.1352790158778,37.1352790158778,37.1352790158778,37.1352790158778,31.4256424329283,0.0,1.0
2017-02-22,46.68,46.68,46.68,46.68,30,37.1352790158778,37.1352790158778,37.1352790158778,37.1352790158778,37.7107709195139,0.0,1.0
2017-02-23,51.98,51.98,49.985,49.985,56658,41.3515810463867,41.3515810463867,39.7645013198083,39.7645013198083,71220.5619585939,0.0,1.0
2017-02-24,51.125,51.125,51.0,51.0,220000,40.6714040207102,40.6714040207102,40.571962935085,40.571962935085,276545.653409769,0.0,1.0
2017-02-27,51.125,51.125,51.125,51.125,0,40.6714040207102,40.6714040207102,40.6714040207102,40.6714040207102,0,0.0,1.0
2017-02-28,51.13,51.13,51.13,51.13,100,40.6753816641352,40.6753816641352,40.6753816641352,40.6753816641352,125.702569731713,0.0,1.0
2017-03-01,51.0,51.0,51.0,51.0,202,40.571962935085,40.571962935085,40.571962935085,40.571962935085,253.91919085806,0.0,1.0
2017-03-02,53.5,53.5,53.5,53.5,170,42.5607846475892,42.5607846475892,42.5607846475892,42.5607846475892,213.694368543912,0.0,1.0
2017-03-03,53.5,53.5,53.5,53.5,0,42.5607846475892,42.5607846475892,42.5607846475892,42.5607846475892,0,0.0,1.0
2017-03-06,53.5,53.5,53.5,53.5,0,42.5607846475892,42.5607846475892,42.5607846475892,42.5607846475892,0,0.0,1.0
2017-03-07,53.5,53.5,53.5,53.5,2,42.5607846475892,42.5607846475892,42.5607846475892,42.5607846475892,2.51405139463426,0.0,1.0
2017-03-08,48.0,48.0,48.0,48.0,100,38.18537688008,38.18537688008,38.18537688008,38.18537688008,125.702569731713,0.0,1.0
2017-03-09,48.0,48.0,48.0,48.0,0,38.18537688008,38.18537688008,38.18537688008,38.18537688008,0,0.0,1.0
2017-03-10,48.0,48.0,48.0,48.0,0,38.18537688008,38.18537688008,38.18537688008,38.18537688008,0,0.0,1.0
2017-03-13,48.0,48.0,48.0,48.0,0,38.18537688008,38.18537688008,38.18537688008,38.18537688008,0,0.0,1.0
2017-03-14,46.26,47.385,46.26,47.16,350,36.8011569681771,37.696126738804,36.8011569681771,37.5171327846786,439.958994060996,0.0,1.0
2017-03-15,47.0,47.0,46.3651,46.3651,400,37.3898481950784,37.3898481950784,36.8847670329708,36.8847670329708,502.810278926851,0.0,1.0
2017-03-16,47.0,47.0,47.0,47.0,0,37.3898481950784,37.3898481950784,37.3898481950784,37.3898481950784,0,0.0,1.0
2017-03-17,48.9999,49.0,48.5,48.99,1271,38.9808260122132,38.9809055650817,38.5831412225809,38.9729502782317,1597.67966129007,0.0,1.0
2017-03-20,48.9999,48.9999,48.9999,48.9999,0,38.9808260122132,38.9808260122132,38.9808260122132,38.9808260122132,0,0.0,1.0
2017-03-21,48.12,48.12,48.12,48.12,200,38.2808403222802,38.2808403222802,38.2808403222802,38.2808403222802,251.405139463426,0.0,1.0
2017-03-22,48.12,48.12,48.12,48.12,0,38.2808403222802,38.2808403222802,38.2808403222802,38.2808403222802,0,0.0,1.0
2017-03-23,50.3,50.3,50.3,50.3,206,40.0150928555839,40.0150928555839,40.0150928555839,40.0150928555839,258.947293647328,0.0,1.0
2017-03-24,48.865,49.1,48.865,49.1,200,38.8735091926065,39.0604584335819,38.8735091926065,39.0604584335819,251.405139463426,0.0,1.0
2017-03-27,48.51,48.51,48.5,48.5,228,38.5910965094309,38.5910965094309,38.5831412225809,38.5831412225809,286.601858988305,0.0,1.0
2017-03-28,48.51,48.51,48.51,48.51,20,38.5910965094309,38.5910965094309,38.5910965094309,38.5910965094309,25.1405139463426,0.0,1.0
2017-03-29,48.1154,48.1154,48.1154,48.1154,197,38.591088554144,38.591088554144,38.591088554144,38.591088554144,245.619757180499,0.39459,1.0
2017-03-30,50.07,50.07,50.07,50.07,230,40.1587808457581,40.1587808457581,40.1587808457581,40.1587808457581,286.764183510228,0.0,1.0
2017-03-31,60.01,60.01,55.0,55.0,689,48.1311851119222,48.1311851119222,44.1129008691172,44.1129008691172,859.045749732813,0.0,1.0
2017-04-03,56.16,59.5,56.04,59.5,979,45.043282051084,47.7221382129541,44.947035721915,47.7221382129541,1220.61798111527,0.0,1.0
2017-04-04,55.18,55.18,55.18,55.18,100,44.2572703628707,44.2572703628707,44.2572703628707,44.2572703628707,124.680079787055,0.0,1.0
2017-04-05,55.18,55.18,55.18,55.18,0,44.2572703628707,44.2572703628707,44.2572703628707,44.2572703628707,0,0.0,1.0
2017-04-06,55.18,55.18,55.18,55.18,0,44.2572703628707,44.2572703628707,44.2572703628707,44.2572703628707,0,0.0,1.0
2017-04-07,55.18,55.18,55.18,55.18,0,44.2572703628707,44.2572703628707,44.2572703628707,44.2572703628707,0,0.0,1.0
2017-04-10,55.18,55.18,55.18,55.18,0,44.2572703628707,44.2572703628707,44.2572703628707,44.2572703628707,0,0.0,1.0
2017-04-11,53.0,53.0,53.0,53.0,100,42.5087953829675,42.5087953829675,42.5087953829675,42.5087953829675,124.680079787055,0.0,1.0
2017-04-12,51.73,51.73,51.73,51.73,404,41.4901883992624,41.4901883992624,41.4901883992624,41.4901883992624,503.707522339704,0.0,1.0
2017-04-13,51.73,51.73,51.73,51.73,0,41.4901883992624,41.4901883992624,41.4901883992624,41.4901883992624,0,0.0,1.0
2017-04-17,51.73,51.73,51.73,51.73,0,41.4901883992624,41.4901883992624,41.4901883992624,41.4901883992624,0,0.0,1.0
2017-04-18,51.73,51.73,51.73,51.73,2,41.4901883992624,41.4901883992624,41.4901883992624,41.4901883992624,2.49360159574111,0.0,1.0
2017-04-19,50.1,50.1,50.1,50.1,120,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,149.616095744467,0.0,1.0
2017-04-20,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-04-21,50.1,50.1,50.1,50.1,23,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,28.6764183510228,0.0,1.0
2017-04-24,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-04-25,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-04-26,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-04-27,50.1,50.1,50.1,50.1,2,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,2.49360159574111,0.0,1.0
2017-04-28,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-01,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-02,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-03,50.1,50.1,50.1,50.1,5,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,6.23400398935277,0.0,1.0
2017-05-04,50.1,50.1,50.1,50.1,110,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,137.148087765761,0.0,1.0
2017-05-05,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-08,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-09,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-10,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-11,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-12,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-15,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-16,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-17,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-18,50.1,50.1,50.1,50.1,15,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,18.7020119680583,0.0,1.0
2017-05-19,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-22,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-23,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-24,50.1,50.1,50.1,50.1,50,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,62.3400398935277,0.0,1.0
2017-05-25,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-26,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-30,50.1,50.1,50.1,50.1,0,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,0,0.0,1.0
2017-05-31,50.1,50.1,50.1,50.1,20100,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,25060.6960371981,0.0,1.0
2017-06-01,50.1,50.1,50.1,50.1,18,40.1828424280504,40.1828424280504,40.1828424280504,40.1828424280504,22.44241436167,0.0,1.0
2017-06-02,54.0953,54.302,51.11,51.11,3158,43.3872837524574,43.5530680544509,40.992915698556,40.992915698556,3937.39691967521,0.0,1.0
2017-06-05,54.75,57.8,54.75,57.8,1250,43.9123876833485,46.3586485497268,43.9123876833485,46.3586485497268,1558.50099733819,0.0,1.0
2017-06-06,54.75,54.75,54.75,54.75,0,43.9123876833485,43.9123876833485,43.9123876833485,43.9123876833485,0,0.0,1.0
2017-06-07,55.0,55.0,54.75,54.75,200,44.1129008691172,44.1129008691172,43.9123876833485,43.9123876833485,249.360159574111,0.0,1.0
2017-06-08,55.0,55.0,55.0,55.0,0,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,0,0.0,1.0
2017-06-09,55.0,55.0,55.0,55.0,90,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,112.21207180835,0.0,1.0
2017-06-12,55.0,55.0,55.0,55.0,0,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,0,0.0,1.0
2017-06-13,55.0,55.0,55.0,55.0,0,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,0,0.0,1.0
2017-06-14,55.0,55.0,55.0,55.0,0,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,0,0.0,1.0
2017-06-15,55.0,55.0,55.0,55.0,20,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,24.9360159574111,0.0,1.0
2017-06-16,55.0,55.0,55.0,55.0,0,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,0,0.0,1.0
2017-06-19,55.0,55.0,55.0,55.0,0,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,0,0.0,1.0
2017-06-20,55.0,55.0,55.0,55.0,75,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,93.5100598402916,0.0,1.0
2017-06-21,55.0,55.0,55.0,55.0,36,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,44.88482872334,0.0,1.0
2017-06-22,55.0,55.0,55.0,55.0,75,44.1129008691172,44.1129008691172,44.1129008691172,44.1129008691172,93.5100598402916,0.0,1.0
2017-06-23,54.0,54.0,52.2,52.2,450,43.3108481260423,43.3108481260423,41.8671531885076,41.8671531885076,561.06035904175,0.0,1.0
2017-06-26,54.0,54.0,54.0,54.0,100,43.3108481260423,43.3108481260423,43.3108481260423,43.3108481260423,124.680079787056,0.0,1.0
2017-06-27,54.0,54.0,54.0,54.0,0,43.3108481260423,43.3108481260423,43.3108481260423,43.3108481260423,0,0.0,1.0
2017-06-28,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.39459,1.0
2017-06-29,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-06-30,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-03,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-05,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-06,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-07,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-10,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-11,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-12,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-13,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-14,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-17,54.0,54.0,54.0,54.0,0,43.6273301179322,43.6273301179322,43.6273301179322,43.6273301179322,0,0.0,1.0
2017-07-18,53.6054,53.6054,53.6054,53.6054,91,43.3085274426631,43.3085274426631,43.3085274426631,43.3085274426631,112.635817656423,0.0,1.0
2017-07-19,53.6054,53.6054,53.6054,53.6054,0,43.3085274426631,43.3085274426631,43.3085274426631,43.3085274426631,0,0.0,1.0
2017-07-20,53.6054,53.6054,53.6054,53.6054,0,43.3085274426631,43.3085274426631,43.3085274426631,43.3085274426631,0,0.0,1.0
2017-07-21,53.6054,53.6054,53.6054,53.6054,0,43.3085274426631,43.3085274426631,43.3085274426631,43.3085274426631,0,0.0,1.0
2017-07-24,53.6054,53.6054,53.6054,53.6054,50,43.3085274426631,43.3085274426631,43.3085274426631,43.3085274426631,61.8878118991336,0.0,1.0
2017-07-25,53.6054,53.6054,53.6054,53.6054,0,43.3085274426631,43.3085274426631,43.3085274426631,43.3085274426631,0,0.0,1.0
2017-07-26,53.6054,53.6054,53.6054,53.6054,0,43.3085274426631,43.3085274426631,43.3085274426631,43.3085274426631,0,0.0,1.0
2017-07-27,52.68,52.68,50.0,50.0,210,42.560884270605,42.560884270605,40.3956760351224,40.3956760351224,259.928809976361,0.0,1.0
2017-07-28,52.68,52.68,52.68,52.68,90,42.560884270605,42.560884270605,42.560884270605,42.560884270605,111.398061418441,0.0,1.0
2017-07-31,52.68,52.68,52.68,52.68,0,42.560884270605,42.560884270605,42.560884270605,42.560884270605,0,0.0,1.0
2017-08-01,52.68,52.68,52.68,52.68,0,42.560884270605,42.560884270605,42.560884270605,42.560884270605,0,0.0,1.0
2017-08-02,55.1,55.35,55.1,55.1,50000,44.5160349907049,44.7180133708805,44.5160349907049,44.5160349907049,61887.8118991337,0.0,1.0
2017-08-03,55.1,55.1,55.1,55.1,0,44.5160349907049,44.5160349907049,44.5160349907049,44.5160349907049,0,0.0,1.0
2017-08-04,55.1,55.1,55.1,55.1,0,44.5160349907049,44.5160349907049,44.5160349907049,44.5160349907049,0,0.0,1.0
2017-08-07,55.1,55.1,55.1,55.1,0,44.5160349907049,44.5160349907049,44.5160349907049,44.5160349907049,0,0.0,1.0
2017-08-08,55.1,55.1,55.1,55.1,0,44.5160349907049,44.5160349907049,44.5160349907049,44.5160349907049,0,0.0,1.0
2017-08-09,55.1,55.1,55.1,55.1,0,44.5160349907049,44.5160349907049,44.5160349907049,44.5160349907049,0,0.0,1.0
2017-08-10,55.1,55.1,55.1,55.1,0,44.5160349907049,44.5160349907049,44.5160349907049,44.5160349907049,0,0.0,1.0
2017-08-11,55.1,55.1,55.1,55.1,0,44.5160349907049,44.5160349907049,44.5160349907049,44.5160349907049,0,0.0,1.0
2017-08-14,56.0,56.0,56.0,56.0,100,45.2431571593371,45.2431571593371,45.2431571593371,45.2431571593371,123.775623798267,0.0,1.0
2017-08-15,56.0,56.0,56.0,56.0,0,45.2431571593371,45.2431571593371,45.2431571593371,45.2431571593371,0,0.0,1.0
2017-08-16,56.0,56.0,56.0,56.0,0,45.2431571593371,45.2431571593371,45.2431571593371,45.2431571593371,0,0.0,1.0
2017-08-17,56.0,56.0,56.0,56.0,0,45.2431571593371,45.2431571593371,45.2431571593371,45.2431571593371,0,0.0,1.0
2017-08-18,56.0,56.0,56.0,56.0,0,45.2431571593371,45.2431571593371,45.2431571593371,45.2431571593371,0,0.0,1.0
2017-08-21,54.55,54.55,53.0,53.0,600,44.0716825543186,44.0716825543186,42.8194165972298,42.8194165972298,742.653742789604,0.0,1.0
2017-08-22,54.55,54.55,54.55,54.55,0,44.0716825543186,44.0716825543186,44.0716825543186,44.0716825543186,0,0.0,1.0
2017-08-23,54.55,54.55,54.55,54.55,0,44.0716825543186,44.0716825543186,44.0716825543186,44.0716825543186,0,0.0,1.0
2017-08-24,50.3,50.3,50.3,50.3,100,40.6380500913332,40.6380500913332,40.6380500913332,40.6380500913332,123.775623798267,0.0,1.0
2017-08-25,50.3,50.3,50.3,50.3,50,40.6380500913332,40.6380500913332,40.6380500913332,40.6380500913332,61.8878118991337,0.0,1.0
2017-08-28,50.3,50.3,50.3,50.3,0,40.6380500913332,40.6380500913332,40.6380500913332,40.6380500913332,0,0.0,1.0
2017-08-29,59.59,59.59,59.59,59.59,201,48.1435666986589,48.1435666986589,48.1435666986589,48.1435666986589,248.789003834518,0.0,1.0
2017-08-30,59.59,59.59,59.59,59.59,54,48.1435666986589,48.1435666986589,48.1435666986589,48.1435666986589,66.8388368510644,0.0,1.0
2017-08-31,59.59,59.59,59.59,59.59,1,48.1435666986589,48.1435666986589,48.1435666986589,48.1435666986589,1.23775623798267,0.0,1.0
2017-09-01,59.59,59.59,59.59,59.59,0,48.1435666986589,48.1435666986589,48.1435666986589,48.1435666986589,0,0.0,1.0
2017-09-05,59.59,59.59,59.59,59.59,0,48.1435666986589,48.1435666986589,48.1435666986589,48.1435666986589,0,0.0,1.0
2017-09-06,59.59,59.59,59.59,59.59,0,48.1435666986589,48.1435666986589,48.1435666986589,48.1435666986589,0,0.0,1.0
2017-09-07,59.59,59.59,59.59,59.59,50,48.1435666986589,48.1435666986589,48.1435666986589,48.1435666986589,61.8878118991337,0.0,1.0
2017-09-08,59.74,59.74,59.74,59.74,300,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,371.326871394802,0.0,1.0
2017-09-11,59.74,59.74,59.74,59.74,0,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,0,0.0,1.0
2017-09-12,59.74,59.74,59.74,59.74,97,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,120.062355084319,0.0,1.0
2017-09-13,59.74,59.74,59.74,59.74,1,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,1.23775623798267,0.0,1.0
2017-09-14,59.74,59.74,59.74,59.74,0,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,0,0.0,1.0
2017-09-15,59.74,59.74,59.74,59.74,0,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,0,0.0,1.0
2017-09-18,59.74,59.74,59.74,59.74,0,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,0,0.0,1.0
2017-09-19,59.74,59.74,59.74,59.74,0,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,0,0.0,1.0
2017-09-20,59.74,59.74,59.74,59.74,0,48.2647537267643,48.2647537267643,48.2647537267643,48.2647537267643,0,0.0,1.0
2017-09-21,58.194,58.194,58.194,58.194,100,47.0157194237583,47.0157194237583,47.0157194237583,47.0157194237583,123.775623798267,0.0,1.0
2017-09-22,58.194,58.194,58.194,58.194,0,47.0157194237583,47.0157194237583,47.0157194237583,47.0157194237583,0,0.0,1.0
2017-09-25,58.194,58.194,58.194,58.194,0,47.0157194237583,47.0157194237583,47.0157194237583,47.0157194237583,0,0.0,1.0
2017-09-26,58.194,58.194,58.194,58.194,0,47.0157194237583,47.0157194237583,47.0157194237583,47.0157194237583,0,0.0,1.0
2017-09-27,58.194,58.194,58.194,58.194,95,47.0157194237583,47.0157194237583,47.0157194237583,47.0157194237583,117.586842608354,0.0,1.0
2017-09-28,58.194,58.194,58.194,58.194,0,47.3345140198923,47.3345140198923,47.3345140198923,47.3345140198923,0,0.39459,1.0
2017-09-29,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-02,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-03,57.7994,57.7994,57.7994,57.7994,3,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,3.68826011241252,0.0,1.0
2017-10-04,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-05,57.7994,57.7994,57.7994,57.7994,2,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,2.45884007494168,0.0,1.0
2017-10-06,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-09,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-10,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-11,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-12,57.7994,57.7994,57.7994,57.7994,5,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,6.14710018735421,0.0,1.0
2017-10-13,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-10-16,57.7994,57.7994,57.7994,57.7994,5,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,6.14710018735421,0.0,1.0
2017-10-17,54.55,54.55,54.55,54.55,19,44.3705148260151,44.3705148260151,44.3705148260151,44.3705148260151,23.358980711946,0.0,1.0
2017-10-18,57.7994,57.7994,57.7994,57.7994,1,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,1.22942003747084,0.0,1.0
2017-10-19,57.7994,57.7994,57.7994,57.7994,71,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,87.2888226604297,0.0,1.0
2017-10-20,57.7994,57.7994,57.7994,57.7994,2,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,2.45884007494168,0.0,1.0
2017-10-23,57.7994,57.7994,57.7994,57.7994,2,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,2.45884007494168,0.0,1.0
2017-10-24,57.7994,57.7994,57.7994,57.7994,0,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,0,0.0,1.0
2017-10-25,57.7994,57.7994,57.7994,57.7994,0,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,0,0.0,1.0
2017-10-26,57.7994,57.7994,57.7994,57.7994,0,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,0,0.0,1.0
2017-10-27,57.7994,57.7994,57.7994,57.7994,0,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,0,0.0,1.0
2017-10-30,57.7994,57.7994,57.7994,57.7994,0,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,0,0.0,1.0
2017-10-31,57.7994,57.7994,57.7994,57.7994,3,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,3.68826011241252,0.0,1.0
2017-11-01,57.7994,57.7994,57.7994,57.7994,2,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,2.45884007494168,0.0,1.0
2017-11-02,57.7994,57.7994,57.7994,57.7994,36,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,44.2591213489503,0.0,1.0
2017-11-03,58.19,58.19,58.19,58.19,0,47.3312604532689,47.3312604532689,47.3312604532689,47.3312604532689,0,0.0,1.0
2017-11-06,57.7994,57.7994,57.7994,57.7994,2,47.0135496724982,47.0135496724982,47.0135496724982,47.0135496724982,2.45884007494168,0.0,1.0
2017-11-07,50.55,50.55,50.55,50.55,100,41.1169482026593,41.1169482026593,41.1169482026593,41.1169482026593,122.942003747084,0.0,1.0
2017-11-08,51.6,51.6,51.6,51.6,195,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,239.736907306814,0.0,1.0
2017-11-09,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-10,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-13,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-14,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-15,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-16,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-17,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-20,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-21,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-22,51.6,51.6,51.6,51.6,2,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,2.45884007494168,0.0,1.0
2017-11-24,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-27,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-28,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-11-29,51.6,51.6,51.6,51.6,3,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,3.68826011241252,0.0,1.0
2017-11-30,51.6,51.6,51.6,51.6,2,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,2.45884007494168,0.0,1.0
2017-12-01,51.6,51.6,51.6,51.6,0,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,0,0.0,1.0
2017-12-04,51.6,51.6,51.6,51.6,108390,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,133256.837861464,0.0,1.0
2017-12-05,51.6,51.6,51.6,51.6,149,41.9710094412902,41.9710094412902,41.9710094412902,41.9710094412902,183.183585583155,0.0,1.0
2017-12-06,56.0,56.0,56.0,56.0,10010,45.5499327269816,45.5499327269816,45.5499327269816,45.5499327269816,12306.4945750831,0.0,1.0
2017-12-07,56.0,56.0,56.0,56.0,0,45.5499327269816,45.5499327269816,45.5499327269816,45.5499327269816,0,0.0,1.0
2017-12-08,56.0,56.0,56.0,56.0,0,45.5499327269816,45.5499327269816,45.5499327269816,45.5499327269816,0,0.0,1.0
2017-12-11,56.0,56.0,56.0,56.0,0,45.5499327269816,45.5499327269816,45.5499327269816,45.5499327269816,0,0.0,1.0
2017-12-12,56.0,56.0,56.0,56.0,50,45.5499327269816,45.5499327269816,45.5499327269816,45.5499327269816,61.471001873542,0.0,1.0
2017-12-13,56.0,56.0,56.0,56.0,0,45.5499327269816,45.5499327269816,45.5499327269816,45.5499327269816,0,0.0,1.0
2017-12-14,56.0,56.0,56.0,56.0,42,45.5499327269816,45.5499327269816,45.5499327269816,45.5499327269816,51.6356415737753,0.0,1.0
2017-12-15,50.35,50.35,50.35,50.35,100,40.9542698714915,40.9542698714915,40.9542698714915,40.9542698714915,122.942003747084,0.0,1.0
2017-12-18,50.35,50.35,50.35,50.35,2,40.9542698714915,40.9542698714915,40.9542698714915,40.9542698714915,2.45884007494168,0.0,1.0
2017-12-19,50.35,50.35,50.35,50.35,0,40.9542698714915,40.9542698714915,40.9542698714915,40.9542698714915,0,0.0,1.0
2017-12-20,50.35,50.35,50.35,50.35,0,40.9542698714915,40.9542698714915,40.9542698714915,40.9542698714915,0,0.0,1.0
2017-12-21,59.0,60.0,59.0,60.0,519,47.9901076944985,48.8034993503374,47.9901076944985,48.8034993503374,638.068999447366,0.0,1.0
2017-12-22,60.62,61.74,60.62,61.0,2015,49.3078021769576,50.2188008314972,49.3078021769576,49.6168910061764,2477.28137550374,0.0,1.0
2017-12-26,61.83,64.0,61.83,64.0,630,50.2920060805227,52.0570659736933,50.2920060805227,52.0570659736933,774.53462360663,0.0,1.0
2017-12-27,63.24,63.24,63.24,63.24,285,51.4388883152557,51.4388883152557,51.4388883152557,51.4388883152557,350.384710679189,0.0,1.0
2017-12-28,62.8454,62.8454,62.8454,62.8454,106,51.4388801813391,51.4388801813391,51.4388801813391,51.4388801813391,129.505393129003,0.39459,1.0
2017-12-29,63.24,63.24,63.24,63.24,91,51.7618597807936,51.7618597807936,51.7618597807936,51.7618597807936,111.179158252257,0.0,1.0
2018-01-02,59.5,59.5,57.5,58.0,700,48.7006745249402,48.7006745249402,47.063677061917,47.4729264276728,855.224294248133,0.0,1.0
2018-01-03,57.87,57.87,57.87,57.87,190,47.3665215925763,47.3665215925763,47.3665215925763,47.3665215925763,232.132308438779,0.0,1.0
2018-01-04,57.37,57.37,57.37,57.37,100,46.9572722268205,46.9572722268205,46.9572722268205,46.9572722268205,122.174899178305,0.0,1.0
2018-01-05,57.37,57.37,57.37,57.37,0,46.9572722268205,46.9572722268205,46.9572722268205,46.9572722268205,0,0.0,1.0
2018-01-08,57.37,57.37,57.37,57.37,66,46.9572722268205,46.9572722268205,46.9572722268205,46.9572722268205,80.6354334576811,0.0,1.0
2018-01-09,54.75,54.75,54.75,54.75,181,44.8128055502601,44.8128055502601,44.8128055502601,44.8128055502601,221.136567512731,0.0,1.0
2018-01-10,54.75,54.75,54.75,54.75,40,44.8128055502601,44.8128055502601,44.8128055502601,44.8128055502601,48.8699596713219,0.0,1.0
2018-01-11,54.75,54.75,54.75,54.75,70,44.8128055502601,44.8128055502601,44.8128055502601,44.8128055502601,85.5224294248133,0.0,1.0
2018-01-12,54.75,54.75,54.75,54.75,40,44.8128055502601,44.8128055502601,44.8128055502601,44.8128055502601,48.8699596713219,0.0,1.0
2018-01-16,54.75,54.75,54.75,54.75,12,44.8128055502601,44.8128055502601,44.8128055502601,44.8128055502601,14.6609879013966,0.0,1.0
2018-01-17,54.0,59.72,54.0,59.72,357,44.1989315016264,48.8807442458728,44.1989315016264,48.8807442458728,436.164390066548,0.0,1.0
2018-01-18,54.0,54.0,54.0,54.0,55,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,67.1961945480676,0.0,1.0
2018-01-19,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-01-22,54.0,54.0,54.0,54.0,10,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,12.2174899178305,0.0,1.0
2018-01-23,54.0,54.0,54.0,54.0,10,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,12.2174899178305,0.0,1.0
2018-01-24,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-01-25,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-01-26,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-01-29,54.0,54.0,54.0,54.0,20,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,24.4349798356609,0.0,1.0
2018-01-30,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-01-31,54.0,54.0,54.0,54.0,20,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,24.4349798356609,0.0,1.0
2018-02-01,54.0,54.0,54.0,54.0,2,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,2.44349798356609,0.0,1.0
2018-02-02,54.0,54.0,54.0,54.0,3,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,3.66524697534914,0.0,1.0
2018-02-05,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-02-06,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-02-07,54.0,54.0,54.0,54.0,5,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,6.10874495891523,0.0,1.0
2018-02-08,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-02-09,54.0,54.0,54.0,54.0,34,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,41.5394657206236,0.0,1.0
2018-02-12,54.0,54.0,54.0,54.0,50,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,61.0874495891523,0.0,1.0
2018-02-13,54.0,54.0,54.0,54.0,170,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,207.697328603118,0.0,1.0
2018-02-14,54.0,54.0,54.0,54.0,61,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,74.5266884987659,0.0,1.0
2018-02-15,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-02-16,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-02-20,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-02-21,54.0,54.0,54.0,54.0,0,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,0,0.0,1.0
2018-02-22,54.0,54.0,54.0,54.0,100,44.1989315016264,44.1989315016264,44.1989315016264,44.1989315016264,122.174899178305,0.0,1.0
2018-02-23,54.27,54.27,54.27,54.27,200,44.4199261591345,44.4199261591345,44.4199261591345,44.4199261591345,244.34979835661,0.0,1.0
2018-02-26,54.2749,54.2749,54.2749,54.2749,0,44.4239368029189,44.4239368029189,44.4239368029189,44.4239368029189,0,0.0,1.0
2018-02-27,57.67,58.0,55.1,58.0,719,47.202821846274,47.4729264276728,45.0992801062892,47.4729264276728,878.43752509201,0.0,1.0
2018-02-28,57.67,57.67,57.67,57.67,0,47.202821846274,47.202821846274,47.202821846274,47.202821846274,0,0.0,1.0
2018-03-01,57.67,57.67,57.67,57.67,20,47.202821846274,47.202821846274,47.202821846274,47.202821846274,24.4349798356609,0.0,1.0
2018-03-02,57.67,57.67,57.67,57.67,0,47.202821846274,47.202821846274,47.202821846274,47.202821846274,0,0.0,1.0
2018-03-05,57.67,57.67,57.67,57.67,0,47.202821846274,47.202821846274,47.202821846274,47.202821846274,0,0.0,1.0
2018-03-06,57.67,57.67,57.67,57.67,0,47.202821846274,47.202821846274,47.202821846274,47.202821846274,0,0.0,1.0
2018-03-07,57.67,57.67,57.67,57.67,63,47.202821846274,47.202821846274,47.202821846274,47.202821846274,76.9701864823319,0.0,1.0
2018-03-08,57.55,60.6,57.55,60.6,680,47.1046019984926,49.601023129603,47.1046019984926,49.601023129603,830.789314412471,0.0,1.0
2018-03-09,57.55,57.55,57.55,57.55,8,47.1046019984926,47.1046019984926,47.1046019984926,47.1046019984926,9.77399193426437,0.0,1.0
2018-03-12,56.13,56.13,56.13,56.13,300,45.9423337997461,45.9423337997461,45.9423337997461,45.9423337997461,366.524697534914,0.0,1.0
2018-03-13,56.13,56.13,56.13,56.13,15,45.9423337997461,45.9423337997461,45.9423337997461,45.9423337997461,18.3262348767457,0.0,1.0
2018-03-14,56.13,56.13,56.13,56.13,2,45.9423337997461,45.9423337997461,45.9423337997461,45.9423337997461,2.44349798356609,0.0,1.0
2018-03-15,56.0,56.0,56.0,56.0,100,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,122.174899178305,0.0,1.0
2018-03-16,56.0,56.0,56.0,56.0,0,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,0,0.0,1.0
2018-03-19,56.0,56.0,56.0,56.0,0,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,0,0.0,1.0
2018-03-20,56.0,56.0,56.0,56.0,0,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,0,0.0,1.0
2018-03-21,56.0,56.0,56.0,56.0,10,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,12.2174899178305,0.0,1.0
2018-03-22,56.0,56.0,56.0,56.0,20,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,24.4349798356609,0.0,1.0
2018-03-23,56.0,56.0,56.0,56.0,0,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,0,0.0,1.0
2018-03-26,56.0,56.0,56.0,56.0,0,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,0,0.0,1.0
2018-03-27,56.0,56.0,56.0,56.0,0,45.8359289646496,45.8359289646496,45.8359289646496,45.8359289646496,0,0.0,1.0
2018-03-28,56.0,56.0,56.0,56.0,0,46.1592359635967,46.1592359635967,46.1592359635967,46.1592359635967,0,0.395,1.0
2018-03-29,52.0,52.22,52.0,52.22,625,42.8621476804826,43.0434875360539,42.8621476804826,43.0434875360539,758.244786105269,0.0,1.0
2018-04-02,53.75,53.75,53.75,53.75,200,44.304623804345,44.304623804345,44.304623804345,44.304623804345,242.638331553686,0.0,1.0
2018-04-03,53.75,53.75,53.75,53.75,0,44.304623804345,44.304623804345,44.304623804345,44.304623804345,0,0.0,1.0
2018-04-04,53.25,53.25,53.25,53.25,500,43.8924877689558,43.8924877689558,43.8924877689558,43.8924877689558,606.595828884215,0.0,1.0
2018-04-05,53.25,53.25,53.25,53.25,0,43.8924877689558,43.8924877689558,43.8924877689558,43.8924877689558,0,0.0,1.0
2018-04-06,53.25,53.25,53.25,53.25,0,43.8924877689558,43.8924877689558,43.8924877689558,43.8924877689558,0,0.0,1.0
2018-04-09,53.25,53.25,53.25,53.25,0,43.8924877689558,43.8924877689558,43.8924877689558,43.8924877689558,0,0.0,1.0
2018-04-10,53.0,53.0,53.0,53.0,300,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,363.957497330529,0.0,1.0
2018-04-11,53.0,53.0,53.0,53.0,8,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,9.70553326214743,0.0,1.0
2018-04-12,53.0,53.0,53.0,53.0,7,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,8.492341604379,0.0,1.0
2018-04-13,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-04-16,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-04-17,53.0,53.0,53.0,53.0,206,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,249.917481500296,0.0,1.0
2018-04-18,53.0,53.0,53.0,53.0,26,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,31.5429831019791,0.0,1.0
2018-04-19,53.0,53.0,53.0,53.0,25,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,30.3297914442107,0.0,1.0
2018-04-20,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-04-23,53.0,53.0,53.0,53.0,88,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,106.760865883622,0.0,1.0
2018-04-24,53.0,53.0,53.0,53.0,88,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,106.760865883622,0.0,1.0
2018-04-25,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-04-26,53.0,53.0,53.0,53.0,3,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,3.63957497330529,0.0,1.0
2018-04-27,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-04-30,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-05-01,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-05-02,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-05-03,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-05-04,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-05-07,53.0,53.0,53.0,53.0,16,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,19.4110665242949,0.0,1.0
2018-05-08,53.0,53.0,53.0,53.0,21,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,25.477024813137,0.0,1.0
2018-05-09,53.0,53.0,53.0,53.0,2,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,2.42638331553686,0.0,1.0
2018-05-10,53.0,53.0,53.0,53.0,108,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,131.02469903899,0.0,1.0
2018-05-11,53.0,53.0,53.0,53.0,0,43.6864197512612,43.6864197512612,43.6864197512612,43.6864197512612,0,0.0,1.0
2018-05-14,57.0,57.0,57.0,57.0,300,46.9835080343752,46.9835080343752,46.9835080343752,46.9835080343752,363.957497330529,0.0,1.0
2018-05-15,57.0,57.0,57.0,57.0,0,46.9835080343752,46.9835080343752,46.9835080343752,46.9835080343752,0,0.0,1.0
2018-05-16,57.0,57.0,57.0,57.0,0,46.9835080343752,46.9835080343752,46.9835080343752,46.9835080343752,0,0.0,1.0
2018-05-17,57.04,57.04,57.04,57.04,100,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,121.319165776843,0.0,1.0
2018-05-18,57.04,57.04,57.04,57.04,2,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,2.42638331553686,0.0,1.0
2018-05-21,57.04,57.04,57.04,57.04,0,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,0,0.0,1.0
2018-05-22,57.04,57.04,57.04,57.04,0,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,0,0.0,1.0
2018-05-23,57.04,57.04,57.04,57.04,0,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,0,0.0,1.0
2018-05-24,57.04,57.04,57.04,57.04,0,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,0,0.0,1.0
2018-05-25,57.04,57.04,57.04,57.04,0,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,0,0.0,1.0
2018-05-29,57.04,57.04,57.04,57.04,0,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,0,0.0,1.0
2018-05-30,57.04,57.04,57.04,57.04,3,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,3.63957497330529,0.0,1.0
2018-05-31,57.04,57.04,57.04,57.04,5,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,6.06595828884215,0.0,1.0
2018-06-01,55.37,55.37,54.6,54.6,1360,45.6399445590062,45.6399445590062,45.0052550645068,45.0052550645068,1649.94065456507,0.0,1.0
2018-06-04,55.37,55.37,55.37,55.37,50,45.6399445590062,45.6399445590062,45.6399445590062,45.6399445590062,60.6595828884215,0.0,1.0
2018-06-05,55.37,55.37,55.37,55.37,0,45.6399445590062,45.6399445590062,45.6399445590062,45.6399445590062,0,0.0,1.0
2018-06-06,55.37,55.37,55.37,55.37,0,45.6399445590062,45.6399445590062,45.6399445590062,45.6399445590062,0,0.0,1.0
2018-06-07,55.37,55.37,55.37,55.37,13,45.6399445590062,45.6399445590062,45.6399445590062,45.6399445590062,15.7714915509896,0.0,1.0
2018-06-08,55.37,55.37,55.37,55.37,0,45.6399445590062,45.6399445590062,45.6399445590062,45.6399445590062,0,0.0,1.0
2018-06-11,57.0,57.0,57.0,57.0,202,46.9835080343752,46.9835080343752,46.9835080343752,46.9835080343752,245.064714869223,0.0,1.0
2018-06-12,57.0,57.0,57.0,57.0,0,46.9835080343752,46.9835080343752,46.9835080343752,46.9835080343752,0,0.0,1.0
2018-06-13,55.47,55.47,55.47,55.47,200,45.7223717660841,45.7223717660841,45.7223717660841,45.7223717660841,242.638331553686,0.0,1.0
2018-06-14,57.04,57.04,57.04,57.04,100,47.0164789172063,47.0164789172063,47.0164789172063,47.0164789172063,121.319165776843,0.0,1.0
2018-06-15,56.52,57.0,56.49,57.0,770,46.5878574404015,46.9835080343752,46.5631292782782,46.9835080343752,934.157576481692,0.0,1.0
2018-06-18,56.52,56.52,56.52,56.52,42,46.5878574404015,46.5878574404015,46.5878574404015,46.5878574404015,50.9540496262741,0.0,1.0
2018-06-19,56.52,56.52,56.52,56.52,1,46.5878574404015,46.5878574404015,46.5878574404015,46.5878574404015,1.21319165776843,0.0,1.0
2018-06-20,57.5,57.5,57.5,57.5,120,47.3956440697645,47.3956440697645,47.3956440697645,47.3956440697645,145.582998932211,0.0,1.0
2018-06-21,54.47,55.5,54.0,55.18,2595,44.8980996953056,45.7470999282074,44.5106918220397,45.4833328655583,3148.23235190907,0.0,1.0
2018-06-22,56.5,56.87,56.23,56.52,2398,46.571371998986,46.876352665174,46.3488185398758,46.5878574404015,2909.23359532869,0.0,1.0
2018-06-25,56.06,56.06,55.14,55.14,2152,46.2086922878434,46.2086922878434,45.4503619827272,45.4503619827272,2610.78844751766,0.0,1.0
2018-06-26,57.27,57.34,56.65,57.34,1903,47.2060614934854,47.2637605384399,46.6950128096027,47.2637605384399,2308.70372473332,0.0,1.0
2018-06-27,55.6,55.6,54.24,55.4,3300,45.8295271352853,45.8295271352853,44.7085171190265,45.6646727211296,4003.53247063582,0.0,1.0
2018-06-28,55.8,56.75,55.6,56.27,4887,46.3199690173985,47.1085706404546,46.1539476230709,46.7101192940683,5887.19305700683,0.395,1.0
2018-06-29,56.01,56.01,55.77,55.77,223,46.4942914814425,46.4942914814425,46.2950658082494,46.2950658082494,268.640076061494,0.0,1.0
2018-07-02,56.01,56.01,56.01,56.01,1,46.4942914814425,46.4942914814425,46.4942914814425,46.4942914814425,1.20466401821298,0.0,1.0
2018-07-03,56.01,56.01,56.01,56.01,10,46.4942914814425,46.4942914814425,46.4942914814425,46.4942914814425,12.0466401821298,0.0,1.0
2018-07-05,56.009,56.009,56.009,56.009,0,46.4934613744708,46.4934613744708,46.4934613744708,46.4934613744708,0,0.0,1.0
2018-07-06,52.88,52.88,52.88,52.88,140,43.8960566602156,43.8960566602156,43.8960566602156,43.8960566602156,168.652962549817,0.0,1.0
2018-07-09,54.05,56.15,54.05,56.15,850,44.8672818170321,46.6105064574718,44.8672818170321,46.6105064574718,1023.96441548103,0.0,1.0
2018-07-10,54.05,54.05,54.05,54.05,0,44.8672818170321,44.8672818170321,44.8672818170321,44.8672818170321,0,0.0,1.0
2018-07-11,54.11,55.1,54.11,55.1,200,44.9170882353303,45.7388941372519,44.9170882353303,45.7388941372519,240.932803642596,0.0,1.0
2018-07-12,54.11,54.11,54.11,54.11,0,44.9170882353303,44.9170882353303,44.9170882353303,44.9170882353303,0,0.0,1.0
2018-07-13,55.37,59.5,54.5,59.5,639,45.9630230195942,49.391364812459,45.2408299542692,49.391364812459,769.780307638094,0.0,1.0
2018-07-16,55.37,55.37,55.37,55.37,0,45.9630230195942,45.9630230195942,45.9630230195942,45.9630230195942,0,0.0,1.0
2018-07-17,55.37,55.37,55.37,55.37,12,45.9630230195942,45.9630230195942,45.9630230195942,45.9630230195942,14.4559682185557,0.0,1.0
2018-07-18,55.37,55.37,55.37,55.37,1,45.9630230195942,45.9630230195942,45.9630230195942,45.9630230195942,1.20466401821298,0.0,1.0
2018-07-19,55.37,55.37,55.37,55.37,0,45.9630230195942,45.9630230195942,45.9630230195942,45.9630230195942,0,0.0,1.0
2018-07-20,55.37,55.37,55.37,55.37,30,45.9630230195942,45.9630230195942,45.9630230195942,45.9630230195942,36.1399205463894,0.0,1.0
2018-07-23,55.37,55.37,55.37,55.37,50,45.9630230195942,45.9630230195942,45.9630230195942,45.9630230195942,60.2332009106489,0.0,1.0
2018-07-24,52.5,52.5,52.5,52.5,201,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,242.137467660809,0.0,1.0
2018-07-25,54.27,54.27,54.27,54.27,170,45.0499053507924,45.0499053507924,45.0499053507924,45.0499053507924,204.792883096207,0.0,1.0
2018-07-26,55.02,55.02,55.02,55.02,703,45.6724855795209,45.6724855795209,45.6724855795209,45.6724855795209,846.878804803725,0.0,1.0
2018-07-27,51.39,55.37,51.39,55.37,800,42.6591972724751,45.9630230195942,42.6591972724751,45.9630230195942,963.731214570383,0.0,1.0
2018-07-30,51.39,51.39,51.39,51.39,0,42.6591972724751,42.6591972724751,42.6591972724751,42.6591972724751,0,0.0,1.0
2018-07-31,51.39,51.39,51.39,51.39,5,42.6591972724751,42.6591972724751,42.6591972724751,42.6591972724751,6.02332009106489,0.0,1.0
2018-08-01,51.39,51.39,51.39,51.39,0,42.6591972724751,42.6591972724751,42.6591972724751,42.6591972724751,0,0.0,1.0
2018-08-02,51.39,51.39,51.39,51.39,0,42.6591972724751,42.6591972724751,42.6591972724751,42.6591972724751,0,0.0,1.0
2018-08-03,51.39,51.39,51.39,51.39,10,42.6591972724751,42.6591972724751,42.6591972724751,42.6591972724751,12.0466401821298,0.0,1.0
2018-08-06,51.39,51.39,51.39,51.39,0,42.6591972724751,42.6591972724751,42.6591972724751,42.6591972724751,0,0.0,1.0
2018-08-07,53.26,53.26,53.26,53.26,300,44.2114973094381,44.2114973094381,44.2114973094381,44.2114973094381,361.399205463894,0.0,1.0
2018-08-08,53.26,53.26,53.26,53.26,181,44.2114973094381,44.2114973094381,44.2114973094381,44.2114973094381,218.044187296549,0.0,1.0
2018-08-09,53.26,53.26,53.26,53.26,0,44.2114973094381,44.2114973094381,44.2114973094381,44.2114973094381,0,0.0,1.0
2018-08-10,53.26,53.26,53.26,53.26,1,44.2114973094381,44.2114973094381,44.2114973094381,44.2114973094381,1.20466401821298,0.0,1.0
2018-08-13,53.26,53.26,53.26,53.26,0,44.2114973094381,44.2114973094381,44.2114973094381,44.2114973094381,0,0.0,1.0
2018-08-14,53.258,53.258,53.258,53.258,0,44.2098370954948,44.2098370954948,44.2098370954948,44.2098370954948,0,0.0,1.0
2018-08-15,53.26,53.26,53.26,53.26,0,44.2114973094381,44.2114973094381,44.2114973094381,44.2114973094381,0,0.0,1.0
2018-08-16,52.5,52.5,51.27,51.27,250,43.5806160109932,43.5806160109932,42.5595844358785,42.5595844358785,301.166004553245,0.0,1.0
2018-08-17,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-08-20,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-08-21,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-08-22,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-08-23,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-08-24,52.5,52.5,52.5,52.5,5,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,6.0233200910649,0.0,1.0
2018-08-27,52.5,52.5,52.5,52.5,60,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,72.2798410927788,0.0,1.0
2018-08-28,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-08-29,52.5,52.5,52.5,52.5,67,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,80.7124892202697,0.0,1.0
2018-08-30,52.5,52.5,52.5,52.5,6,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,7.22798410927788,0.0,1.0
2018-08-31,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-09-04,52.5,52.5,52.5,52.5,5,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,6.0233200910649,0.0,1.0
2018-09-05,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-09-06,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-09-07,52.5,52.5,52.5,52.5,305,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,367.422525554959,0.0,1.0
2018-09-10,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-09-11,52.5,52.5,52.5,52.5,58,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,69.8705130563528,0.0,1.0
2018-09-12,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-09-13,52.5,52.5,52.5,52.5,50,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,60.233200910649,0.0,1.0
2018-09-14,52.5,52.5,52.5,52.5,35,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,42.1632406374543,0.0,1.0
2018-09-17,52.5,52.5,52.5,52.5,0,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,0,0.0,1.0
2018-09-18,52.5,52.5,52.5,52.5,10,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,12.0466401821298,0.0,1.0
2018-09-19,52.5,52.5,52.5,52.5,40,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,48.1865607285192,0.0,1.0
2018-09-20,52.5,52.5,52.5,52.5,22,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,26.5026084006856,0.0,1.0
2018-09-21,51.45,51.45,51.45,51.45,17,42.7090036907734,42.7090036907734,42.7090036907734,42.7090036907734,20.4792883096206,0.0,1.0
2018-09-24,52.5,52.5,52.5,52.5,32,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,38.5492485828154,0.0,1.0
2018-09-25,52.5,52.5,52.5,52.5,800,43.5806160109932,43.5806160109932,43.5806160109932,43.5806160109932,963.731214570384,0.0,1.0
2018-09-26,53.76,53.76,53.76,53.76,5,44.6265507952571,44.6265507952571,44.6265507952571,44.6265507952571,6.02332009106489,0.0,1.0
2018-09-27,53.76,53.76,53.76,53.76,0,44.6265507952571,44.6265507952571,44.6265507952571,44.6265507952571,0,0.0,1.0
2018-09-28,54.24,54.24,54.24,54.24,300,45.3528943954403,45.3528943954403,45.3528943954403,45.3528943954403,358.78636230185,0.395,1.0
2018-10-01,54.24,54.24,54.24,54.24,0,45.3528943954403,45.3528943954403,45.3528943954403,45.3528943954403,0,0.0,1.0
2018-10-02,54.24,54.24,54.24,54.24,0,45.3528943954403,45.3528943954403,45.3528943954403,45.3528943954403,0,0.0,1.0
2018-10-03,53.41,53.41,53.41,53.41,200,44.6588880837106,44.6588880837106,44.6588880837106,44.6588880837106,239.190908201234,0.0,1.0
2018-10-04,53.41,53.41,53.41,53.41,0,44.6588880837106,44.6588880837106,44.6588880837106,44.6588880837106,0,0.0,1.0
2018-10-05,53.41,53.41,53.41,53.41,0,44.6588880837106,44.6588880837106,44.6588880837106,44.6588880837106,0,0.0,1.0
2018-10-08,53.41,53.41,53.41,53.41,0,44.6588880837106,44.6588880837106,44.6588880837106,44.6588880837106,0,0.0,1.0
2018-10-09,53.41,53.41,53.41,53.41,0,44.6588880837106,44.6588880837106,44.6588880837106,44.6588880837106,0,0.0,1.0
2018-10-10,53.41,53.41,53.41,53.41,0,44.6588880837106,44.6588880837106,44.6588880837106,44.6588880837106,0,0.0,1.0
2018-10-11,53.41,53.41,53.41,53.41,0,44.6588880837106,44.6588880837106,44.6588880837106,44.6588880837106,0,0.0,1.0
2018-10-12,54.94,55.0,54.94,55.0,203,45.938200923405,45.9883700543734,45.938200923405,45.9883700543734,242.778771824252,0.0,1.0
2018-10-15,55.0,55.0,55.0,55.0,100,45.9883700543734,45.9883700543734,45.9883700543734,45.9883700543734,119.595454100617,0.0,1.0
2018-10-16,55.0,55.0,55.0,55.0,8,45.9883700543734,45.9883700543734,45.9883700543734,45.9883700543734,9.56763632804936,0.0,1.0
2018-10-17,55.0,55.0,55.0,55.0,1,45.9883700543734,45.9883700543734,45.9883700543734,45.9883700543734,1.19595454100617,0.0,1.0
2018-10-18,52.5,61.0,52.5,61.0,1076,43.8979895973565,51.0052831512142,43.8979895973565,51.0052831512142,1286.84708612264,0.0,1.0
2018-10-19,52.5,52.5,52.5,52.5,0,43.8979895973565,43.8979895973565,43.8979895973565,43.8979895973565,0,0.0,1.0
2018-10-22,52.5,52.5,52.5,52.5,100,43.8979895973565,43.8979895973565,43.8979895973565,43.8979895973565,119.595454100617,0.0,1.0
2018-10-23,52.5,52.5,52.5,52.5,0,43.8979895973565,43.8979895973565,43.8979895973565,43.8979895973565,0,0.0,1.0
2018-10-24,52.5,52.5,52.5,52.5,10,43.8979895973565,43.8979895973565,43.8979895973565,43.8979895973565,11.9595454100617,0.0,1.0
2018-10-25,52.5,52.5,52.5,52.5,30,43.8979895973565,43.8979895973565,43.8979895973565,43.8979895973565,35.878636230185,0.0,1.0
2018-10-26,52.5,52.5,52.5,52.5,116,43.8979895973565,43.8979895973565,43.8979895973565,43.8979895973565,138.730726756715,0.0,1.0
2018-10-29,52.5,52.5,52.5,52.5,64,43.8979895973565,43.8979895973565,43.8979895973565,43.8979895973565,76.5410906243947,0.0,1.0
2018-10-30,53.15,53.15,53.15,53.15,100,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,119.595454100617,0.0,1.0
2018-10-31,53.15,53.15,53.15,53.15,0,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,0,0.0,1.0
2018-11-01,53.15,53.15,53.15,53.15,0,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,0,0.0,1.0
2018-11-02,53.15,53.15,53.15,53.15,15,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,17.9393181150925,0.0,1.0
2018-11-05,53.15,53.15,53.15,53.15,70,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,83.7168178704318,0.0,1.0
2018-11-06,53.15,53.15,53.15,53.15,0,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,0,0.0,1.0
2018-11-07,53.15,53.15,53.15,53.15,30,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,35.878636230185,0.0,1.0
2018-11-08,53.15,53.15,53.15,53.15,5,44.4414885161809,44.4414885161809,44.4414885161809,44.4414885161809,5.97977270503084,0.0,1.0
2018-11-09,54.95,54.95,54.95,54.95,100,45.9465624452331,45.9465624452331,45.9465624452331,45.9465624452331,119.595454100617,0.0,1.0
2018-11-12,54.95,54.95,54.95,54.95,0,45.9465624452331,45.9465624452331,45.9465624452331,45.9465624452331,0,0.0,1.0
2018-11-13,53.11,53.38,53.11,53.38,205,44.4080424288686,44.6338035182264,44.4080424288686,44.6338035182264,245.170680906265,0.0,1.0
2018-11-14,53.11,53.11,53.11,53.11,3,44.4080424288686,44.4080424288686,44.4080424288686,44.4080424288686,3.58786362301851,0.0,1.0
2018-11-15,52.87,52.87,52.87,52.87,420,44.207365904995,44.207365904995,44.207365904995,44.207365904995,502.30090722259,0.0,1.0
2018-11-16,52.87,52.87,52.87,52.87,38,44.207365904995,44.207365904995,44.207365904995,44.207365904995,45.4462725582344,0.0,1.0
2018-11-19,50.3,50.3,50.3,50.3,300,42.0584547951815,42.0584547951815,42.0584547951815,42.0584547951815,358.786362301851,0.0,1.0
2018-11-20,50.3,50.3,50.3,50.3,0,42.0584547951815,42.0584547951815,42.0584547951815,42.0584547951815,0,0.0,1.0
2018-11-21,50.05,50.35,50.05,50.35,449,41.8494167494798,42.1002624043219,41.8494167494798,42.1002624043219,536.98358891177,0.0,1.0
2018-11-23,50.05,50.05,50.05,50.05,64,41.8494167494798,41.8494167494798,41.8494167494798,41.8494167494798,76.5410906243948,0.0,1.0
2018-11-26,50.05,50.05,50.05,50.05,15,41.8494167494798,41.8494167494798,41.8494167494798,41.8494167494798,17.9393181150925,0.0,1.0
2018-11-27,50.05,50.05,50.05,50.05,78,41.8494167494798,41.8494167494798,41.8494167494798,41.8494167494798,93.2844541984812,0.0,1.0
2018-11-28,50.05,50.05,50.05,50.05,0,41.8494167494798,41.8494167494798,41.8494167494798,41.8494167494798,0,0.0,1.0
2018-11-29,49.3,49.3,49.3,49.3,203,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,242.778771824252,0.0,1.0
2018-11-30,49.3,49.3,49.3,49.3,0,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,0,0.0,1.0
2018-12-03,49.3,49.3,49.3,49.3,0,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,0,0.0,1.0
2018-12-04,49.3,49.3,49.3,49.3,0,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,0,0.0,1.0
2018-12-06,49.3,49.3,49.3,49.3,13,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,15.5474090330802,0.0,1.0
2018-12-07,49.3,49.3,49.3,49.3,29,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,34.6826816891789,0.0,1.0
2018-12-10,49.3,49.3,49.3,49.3,6,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,7.17572724603702,0.0,1.0
2018-12-11,49.3,49.3,49.3,49.3,10,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,11.9595454100617,0.0,1.0
2018-12-12,49.3,49.3,49.3,49.3,20,41.2223026123747,41.2223026123747,41.2223026123747,41.2223026123747,23.9190908201234,0.0,1.0
2018-12-13,50.75,50.75,48.54,48.54,203,42.4347232774446,42.4347232774446,40.5868269534416,40.5868269534416,242.778771824252,0.0,1.0
2018-12-14,50.75,50.75,50.75,50.75,0,42.4347232774446,42.4347232774446,42.4347232774446,42.4347232774446,0,0.0,1.0
2018-12-18,50.75,50.75,50.75,50.75,0,42.4347232774446,42.4347232774446,42.4347232774446,42.4347232774446,0,0.0,1.0
2018-12-20,50.75,50.75,50.75,50.75,0,42.4347232774446,42.4347232774446,42.4347232774446,42.4347232774446,0,0.0,1.0
2018-12-21,47.5,50.25,47.5,47.5,272400,39.7172286833225,42.0166471860412,39.7172286833225,39.7172286833225,325778.01697008,0.0,1.0
2018-12-24,47.5,47.5,47.5,47.5,10,39.7172286833225,39.7172286833225,39.7172286833225,39.7172286833225,11.9595454100617,0.0,1.0
2018-12-26,47.5,47.5,47.5,47.5,0,39.7172286833225,39.7172286833225,39.7172286833225,39.7172286833225,0,0.0,1.0
2018-12-27,47.5,47.5,47.5,47.5,10,39.7172286833225,39.7172286833225,39.7172286833225,39.7172286833225,11.9595454100617,0.0,1.0
2018-12-28,52.73,53.0,52.73,53.0,600,44.090304599402,44.3160656887598,44.090304599402,44.3160656887598,717.572724603701,0.0,1.0
2018-12-31,51.32,51.63,51.32,51.63,279,42.9113300216444,43.1705371983145,42.9113300216444,43.1705371983145,333.671316940721,0.0,1.0
2019-01-02,51.4,51.4,51.4,51.4,101,42.978222196269,42.978222196269,42.978222196269,42.978222196269,120.791408641623,0.0,1.0
2019-01-03,51.4,51.4,51.4,51.4,85,42.978222196269,42.978222196269,42.978222196269,42.978222196269,101.656135985524,0.0,1.0
2019-01-04,51.4,51.4,51.4,51.4,0,42.978222196269,42.978222196269,42.978222196269,42.978222196269,0,0.0,1.0
2019-01-07,51.7,51.7,51.7,51.7,253,43.229067851111,43.229067851111,43.229067851111,43.229067851111,302.576498874561,0.0,1.0
2019-01-08,49.0,49.0,49.0,49.0,3486,40.9714569575327,40.9714569575327,40.9714569575327,40.9714569575327,4169.0975299475,0.0,1.0
2019-01-09,49.0,49.0,49.0,49.0,11,40.9714569575327,40.9714569575327,40.9714569575327,40.9714569575327,13.1554999510679,0.0,1.0
2019-01-10,49.0,49.0,49.0,49.0,0,40.9714569575327,40.9714569575327,40.9714569575327,40.9714569575327,0,0.0,1.0
2019-01-11,51.75,51.75,51.75,51.75,126,43.2708754602514,43.2708754602514,43.2708754602514,43.2708754602514,150.690272166777,0.0,1.0
2019-01-14,51.75,51.75,51.75,51.75,2,43.2708754602514,43.2708754602514,43.2708754602514,43.2708754602514,2.39190908201233,0.0,1.0
2019-01-15,51.75,51.75,51.75,51.75,0,43.2708754602514,43.2708754602514,43.2708754602514,43.2708754602514,0,0.0,1.0
2019-01-16,51.7,51.7,51.7,51.7,216,43.229067851111,43.229067851111,43.229067851111,43.229067851111,258.326180857333,0.0,1.0
2019-01-17,48.76,48.76,48.76,48.76,918,40.7707804336591,40.7707804336591,40.7707804336591,40.7707804336591,1097.88626864366,0.0,1.0
2019-01-18,48.8,48.8,48.8,48.8,128,40.8042265209713,40.8042265209713,40.8042265209713,40.8042265209713,153.08218124879,0.0,1.0
2019-01-23,48.8,48.8,48.8,48.8,0,40.8042265209713,40.8042265209713,40.8042265209713,40.8042265209713,0,0.0,1.0
2019-01-24,48.8,48.8,48.8,48.8,0,40.8042265209713,40.8042265209713,40.8042265209713,40.8042265209713,0,0.0,1.0
2019-01-25,48.8,48.8,48.8,48.8,100,40.8042265209713,40.8042265209713,40.8042265209713,40.8042265209713,119.595454100617,0.0,1.0
2019-01-28,48.8,48.8,48.8,48.8,0,40.8042265209713,40.8042265209713,40.8042265209713,40.8042265209713,0,0.0,1.0
2019-01-29,50.63,50.63,49.9,49.9,3550,42.3343850155078,42.3343850155078,41.7239939220588,41.7239939220588,4245.63862057189,0.0,1.0
2019-01-30,50.63,50.63,50.63,50.63,0,42.3343850155078,42.3343850155078,42.3343850155078,42.3343850155078,0,0.0,1.0
2019-01-31,50.58,52.8,50.5,52.8,1622,42.2925774063674,44.1488352521985,42.2256852317429,44.1488352521985,1939.83826551201,0.0,1.0
2019-02-01,50.58,50.58,50.58,50.58,0,42.2925774063674,42.2925774063674,42.2925774063674,42.2925774063674,0,0.0,1.0
2019-02-04,50.58,50.58,50.58,50.58,0,42.2925774063674,42.2925774063674,42.2925774063674,42.2925774063674,0,0.0,1.0
2019-02-05,50.58,50.58,50.58,50.58,105,42.2925774063674,42.2925774063674,42.2925774063674,42.2925774063674,125.575226805648,0.0,1.0
2019-02-06,50.58,50.58,50.58,50.58,0,42.2925774063674,42.2925774063674,42.2925774063674,42.2925774063674,0,0.0,1.0
2019-02-07,50.58,50.58,50.58,50.58,0,42.2925774063674,42.2925774063674,42.2925774063674,42.2925774063674,0,0.0,1.0
2019-02-08,50.58,50.58,50.58,50.58,33,42.2925774063674,42.2925774063674,42.2925774063674,42.2925774063674,39.4664998532036,0.0,1.0
2019-02-11,50.55,50.55,50.55,50.55,100,42.2674928408832,42.2674928408832,42.2674928408832,42.2674928408832,119.595454100617,0.0,1.0
2019-02-12,50.55,50.55,50.55,50.55,0,42.2674928408832,42.2674928408832,42.2674928408832,42.2674928408832,0,0.0,1.0
2019-02-13,50.55,50.55,50.55,50.55,0,42.2674928408832,42.2674928408832,42.2674928408832,42.2674928408832,0,0.0,1.0
2019-02-14,50.55,50.55,50.55,50.55,0,42.2674928408832,42.2674928408832,42.2674928408832,42.2674928408832,0,0.0,1.0
2019-02-15,49.98,49.98,47.6,47.6,1707,41.7908860966833,41.7908860966833,39.8008439016032,39.8008439016032,2041.49440149753,0.0,1.0
2019-02-19,49.98,49.98,49.98,49.98,2,41.7908860966833,41.7908860966833,41.7908860966833,41.7908860966833,2.39190908201234,0.0,1.0
2019-02-20,49.98,49.98,49.98,49.98,0,41.7908860966833,41.7908860966833,41.7908860966833,41.7908860966833,0,0.0,1.0
2019-02-22,49.98,49.98,49.98,49.98,20,41.7908860966833,41.7908860966833,41.7908860966833,41.7908860966833,23.9190908201234,0.0,1.0
2019-02-26,49.98,49.98,49.98,49.98,0,41.7908860966833,41.7908860966833,41.7908860966833,41.7908860966833,0,0.0,1.0
2019-02-27,50.35,50.83,49.92,50.83,551,42.1002624043219,42.5016154520691,41.7407169657149,42.5016154520691,658.970952094398,0.0,1.0
2019-02-28,50.35,50.35,50.35,50.35,0,42.1002624043219,42.1002624043219,42.1002624043219,42.1002624043219,0,0.0,1.0
2019-03-01,50.35,50.35,50.35,50.35,0,42.1002624043219,42.1002624043219,42.1002624043219,42.1002624043219,0,0.0,1.0
2019-03-04,50.3543,50.3543,50.3543,50.3543,12,42.1038578587079,42.1038578587079,42.1038578587079,42.1038578587079,14.351454492074,0.0,1.0
2019-03-05,50.35,50.35,50.35,50.35,11,42.1002624043219,42.1002624043219,42.1002624043219,42.1002624043219,13.1554999510678,0.0,1.0
2019-03-06,50.35,50.35,50.35,50.35,10,42.1002624043219,42.1002624043219,42.1002624043219,42.1002624043219,11.9595454100617,0.0,1.0
2019-03-07,50.35,50.35,50.35,50.35,0,42.1002624043219,42.1002624043219,42.1002624043219,42.1002624043219,0,0.0,1.0
2019-03-08,50.01,51.21,50.01,51.21,200,41.8159706621676,42.8193532815357,41.8159706621676,42.8193532815357,239.190908201233,0.0,1.0
2019-03-11,50.01,50.01,50.01,50.01,1,41.8159706621676,41.8159706621676,41.8159706621676,41.8159706621676,1.19595454100617,0.0,1.0
2019-03-12,50.99,50.99,50.11,50.11,212,42.6353998013182,42.6353998013182,41.8995858804482,41.8995858804482,253.542362693308,0.0,1.0
2019-03-13,51.21,51.21,51.21,51.21,100,42.8193532815357,42.8193532815357,42.8193532815357,42.8193532815357,119.595454100617,0.0,1.0
2019-03-14,51.21,51.21,51.21,51.21,10,42.8193532815357,42.8193532815357,42.8193532815357,42.8193532815357,11.9595454100617,0.0,1.0
2019-03-18,51.21,51.21,51.21,51.21,0,42.8193532815357,42.8193532815357,42.8193532815357,42.8193532815357,0,0.0,1.0
2019-03-19,50.61,50.61,48.75,48.75,690,42.3176619718516,42.3176619718516,40.762418911831,40.762418911831,825.208633294257,0.0,1.0
2019-03-20,50.61,50.61,50.61,50.61,4,42.3176619718516,42.3176619718516,42.3176619718516,42.3176619718516,4.78381816402468,0.0,1.0
2019-03-21,47.37,47.37,46.75,46.75,400,39.6085288995576,39.6085288995576,39.0901145462174,39.0901145462174,478.381816402468,0.0,1.0
2019-03-22,47.37,47.37,47.37,47.37,10,39.6085288995576,39.6085288995576,39.6085288995576,39.6085288995576,11.9595454100617,0.0,1.0
2019-03-25,50.91,50.91,48.47,48.47,460,42.5685076266937,42.5685076266937,40.5282963006451,40.5282963006451,550.139088862837,0.0,1.0
2019-03-26,50.91,50.91,50.91,50.91,50,42.5685076266937,42.5685076266937,42.5685076266937,42.5685076266937,59.7977270503084,0.0,1.0
2019-03-27,50.91,50.91,50.91,50.91,0,42.5685076266937,42.5685076266937,42.5685076266937,42.5685076266937,0,0.0,1.0
2019-03-28,50.91,50.91,50.91,50.91,0,42.5685076266937,42.5685076266937,42.5685076266937,42.5685076266937,0,0.0,1.0
2019-03-29,50.61,50.61,50.61,50.61,266,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,315.660248587505,0.395,1.0
2019-04-01,50.61,50.61,50.61,50.61,2,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,2.3733853277256,0.0,1.0
2019-04-02,50.61,50.61,50.61,50.61,0,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,0,0.0,1.0
2019-04-03,50.61,50.61,50.61,50.61,0,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,0,0.0,1.0
2019-04-04,50.61,50.61,50.61,50.61,10,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,11.866926638628,0.0,1.0
2019-04-05,50.61,50.61,50.61,50.61,0,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,0,0.0,1.0
2019-04-08,50.61,50.61,50.61,50.61,10,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,11.866926638628,0.0,1.0
2019-04-09,50.61,50.61,50.61,50.61,1,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,1.1866926638628,0.0,1.0
2019-04-10,50.61,50.61,50.61,50.61,27,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,32.0407019242956,0.0,1.0
2019-04-11,50.61,50.61,50.61,50.61,30,42.6479420840603,42.6479420840603,42.6479420840603,42.6479420840603,35.6007799158841,0.0,1.0
2019-04-12,51.21,51.21,51.21,51.21,100,43.153548984879,43.153548984879,43.153548984879,43.153548984879,118.66926638628,0.0,1.0
2019-04-15,51.21,51.21,51.21,51.21,4,43.153548984879,43.153548984879,43.153548984879,43.153548984879,4.74677065545121,0.0,1.0
2019-04-16,51.21,51.21,51.21,51.21,12,43.153548984879,43.153548984879,43.153548984879,43.153548984879,14.2403119663536,0.0,1.0
2019-04-17,51.21,51.21,51.21,51.21,1,43.153548984879,43.153548984879,43.153548984879,43.153548984879,1.1866926638628,0.0,1.0
2019-04-18,46.91,46.91,46.91,46.91,116,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,137.656349008085,0.0,1.0
2019-04-22,46.91,46.91,46.91,46.91,14,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,16.6136972940792,0.0,1.0
2019-04-23,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-04-24,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-04-25,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-04-29,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-04-30,46.91,46.91,46.91,46.91,21,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,24.9205459411188,0.0,1.0
2019-05-01,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-05-02,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-05-03,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-05-06,46.91,46.91,46.91,46.91,0,39.5300328623448,39.5300328623448,39.5300328623448,39.5300328623448,0,0.0,1.0
2019-05-07,47.57,47.57,47.55,47.55,544,40.0862004532454,40.0862004532454,40.0693468898848,40.0693468898848,645.560809141364,0.0,1.0
2019-05-08,47.57,47.57,47.57,47.57,1,40.0862004532454,40.0862004532454,40.0862004532454,40.0862004532454,1.1866926638628,0.0,1.0
2019-05-09,47.57,47.57,47.57,47.57,0,40.0862004532454,40.0862004532454,40.0862004532454,40.0862004532454,0,0.0,1.0
2019-05-10,47.57,47.57,47.57,47.57,0,40.0862004532454,40.0862004532454,40.0862004532454,40.0862004532454,0,0.0,1.0
2019-05-13,50.5,55.5,50.5,55.5,410,42.5552474855769,46.768638325733,42.5552474855769,46.768638325733,486.543992183748,0.0,1.0
2019-05-14,52.75,57.98,52.75,57.98,1004,44.4512733636471,48.8584801824504,44.4512733636471,48.8584801824504,1191.43943451825,0.0,1.0
2019-05-15,50.4,50.71,50.1,50.71,594,42.4709796687737,42.7322099008634,42.2181762183644,42.7322099008634,704.895442334505,0.0,1.0
2019-05-16,50.4,50.4,50.4,50.4,0,42.4709796687737,42.4709796687737,42.4709796687737,42.4709796687737,0,0.0,1.0
2019-05-17,50.4,50.4,50.4,50.4,0,42.4709796687737,42.4709796687737,42.4709796687737,42.4709796687737,0,0.0,1.0
2019-05-20,50.4,50.4,50.4,50.4,0,42.4709796687737,42.4709796687737,42.4709796687737,42.4709796687737,0,0.0,1.0
2019-05-21,50.4,50.4,50.4,50.4,0,42.4709796687737,42.4709796687737,42.4709796687737,42.4709796687737,0,0.0,1.0
2019-05-22,49.51,49.51,49.05,49.05,337,41.720996099226,41.720996099226,41.3333641419316,41.3333641419316,399.915427721764,0.0,1.0
2019-05-23,49.51,49.51,49.51,49.51,233,41.720996099226,41.720996099226,41.720996099226,41.720996099226,276.499390680032,0.0,1.0
2019-05-24,49.51,49.51,49.51,49.51,0,41.720996099226,41.720996099226,41.720996099226,41.720996099226,0,0.0,1.0
2019-05-28,49.51,49.51,49.51,49.51,15,41.720996099226,41.720996099226,41.720996099226,41.720996099226,17.800389957942,0.0,1.0
2019-05-29,52.49,52.49,52.49,52.49,198,44.232177039959,44.232177039959,44.232177039959,44.232177039959,234.965147444835,0.0,1.0
2019-05-30,52.49,52.49,52.49,52.49,104209,44.232177039959,44.232177039959,44.232177039959,44.232177039959,123664.055808479,0.0,1.0
2019-05-31,52.49,52.49,52.49,52.49,2,44.232177039959,44.232177039959,44.232177039959,44.232177039959,2.3733853277256,0.0,1.0
2019-06-03,52.49,52.49,52.49,52.49,0,44.232177039959,44.232177039959,44.232177039959,44.232177039959,0,0.0,1.0
2019-06-04,52.49,52.49,52.49,52.49,93,44.232177039959,44.232177039959,44.232177039959,44.232177039959,110.362417739241,0.0,1.0
2019-06-05,52.49,52.49,52.49,52.49,0,44.232177039959,44.232177039959,44.232177039959,44.232177039959,0,0.0,1.0
2019-06-06,52.49,52.49,52.49,52.49,0,44.232177039959,44.232177039959,44.232177039959,44.232177039959,0,0.0,1.0
2019-06-07,52.49,52.49,52.49,52.49,50,44.232177039959,44.232177039959,44.232177039959,44.232177039959,59.3346331931401,0.0,1.0
2019-06-10,52.49,52.49,52.49,52.49,4,44.232177039959,44.232177039959,44.232177039959,44.232177039959,4.74677065545121,0.0,1.0
2019-06-11,52.49,52.49,52.49,52.49,0,44.232177039959,44.232177039959,44.232177039959,44.232177039959,0,0.0,1.0
2019-06-12,52.49,52.49,52.49,52.49,0,44.232177039959,44.232177039959,44.232177039959,44.232177039959,0,0.0,1.0
2019-06-13,52.49,52.49,52.49,52.49,0,44.232177039959,44.232177039959,44.232177039959,44.232177039959,0,0.0,1.0
2019-06-14,52.54,52.54,52.54,52.54,186,44.2743109483606,44.2743109483606,44.2743109483606,44.2743109483606,220.724835478481,0.0,1.0
2019-06-17,52.54,52.54,52.54,52.54,40,44.2743109483606,44.2743109483606,44.2743109483606,44.2743109483606,47.467706554512,0.0,1.0
2019-06-18,52.54,52.54,52.54,52.54,0,44.2743109483606,44.2743109483606,44.2743109483606,44.2743109483606,0,0.0,1.0
2019-06-19,52.54,52.54,52.54,52.54,40,44.2743109483606,44.2743109483606,44.2743109483606,44.2743109483606,47.467706554512,0.0,1.0
2019-06-21,51.97,52.35,49.54,50.75,1000,43.7939843925828,44.1142020964346,41.7462764442669,42.7659170275847,1186.6926638628,0.0,1.0
2019-06-24,51.97,51.97,51.97,51.97,0,43.7939843925828,43.7939843925828,43.7939843925828,43.7939843925828,0,0.0,1.0
2019-06-25,51.97,51.97,51.97,51.97,0,43.7939843925828,43.7939843925828,43.7939843925828,43.7939843925828,0,0.0,1.0
2019-06-26,51.97,51.97,51.97,51.97,0,43.7939843925828,43.7939843925828,43.7939843925828,43.7939843925828,0,0.0,1.0
2019-06-27,51.97,51.97,51.97,51.97,0,43.7939843925828,43.7939843925828,43.7939843925828,43.7939843925828,0,0.0,1.0
2019-06-28,51.97,51.97,51.97,51.97,0,44.1099887055945,44.1099887055945,44.1099887055945,44.1099887055945,0,0.375,1.0
2019-07-01,54.7706,54.7706,54.7706,54.7706,500,46.4870222705144,46.4870222705144,46.4870222705144,46.4870222705144,589.095594048618,0.0,1.0
2019-07-02,54.77,54.77,54.77,54.77,0,46.4865130153052,46.4865130153052,46.4865130153052,46.4865130153052,0,0.0,1.0
2019-07-03,54.77,54.77,54.77,54.77,50,46.4865130153052,46.4865130153052,46.4865130153052,46.4865130153052,58.9095594048617,0.0,1.0
2019-07-05,54.77,54.77,54.77,54.77,0,46.4865130153052,46.4865130153052,46.4865130153052,46.4865130153052,0,0.0,1.0
2019-07-08,54.77,54.77,54.77,54.77,0,46.4865130153052,46.4865130153052,46.4865130153052,46.4865130153052,0,0.0,1.0
2019-07-09,54.77,54.77,54.77,54.77,66,46.4865130153052,46.4865130153052,46.4865130153052,46.4865130153052,77.7606184144175,0.0,1.0
2019-07-10,54.77,54.77,54.77,54.77,0,46.4865130153052,46.4865130153052,46.4865130153052,46.4865130153052,0,0.0,1.0
2019-07-11,55.11,55.11,55.0,55.0,300,46.7750909671986,46.7750909671986,46.6817275121743,46.6817275121743,353.457356429171,0.0,1.0
2019-07-12,55.11,55.11,55.11,55.11,175,46.7750909671986,46.7750909671986,46.7750909671986,46.7750909671986,206.183457917016,0.0,1.0
2019-07-15,55.11,55.11,55.11,55.11,66,46.7750909671986,46.7750909671986,46.7750909671986,46.7750909671986,77.7606184144176,0.0,1.0
2019-07-16,55.11,55.11,55.11,55.11,38,46.7750909671986,46.7750909671986,46.7750909671986,46.7750909671986,44.771265147695,0.0,1.0
2019-07-17,55.0,55.0,55.0,55.0,207,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,243.885575936128,0.0,1.0
2019-07-18,55.0,55.0,55.0,55.0,87,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,102.502633364459,0.0,1.0
2019-07-19,55.0,55.0,55.0,55.0,15,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,17.6728678214585,0.0,1.0
2019-07-22,55.0,55.0,55.0,55.0,16,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,18.8510590095558,0.0,1.0
2019-07-23,55.0,55.0,55.0,55.0,0,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,0,0.0,1.0
2019-07-24,54.0,54.0,54.0,54.0,100,45.8329688301347,45.8329688301347,45.8329688301347,45.8329688301347,117.819118809724,0.0,1.0
2019-07-25,52.0,52.0,52.0,52.0,220,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,259.202061381392,0.0,1.0
2019-07-26,52.0,52.0,52.0,52.0,186,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,219.143560986086,0.0,1.0
2019-07-29,52.0,52.0,52.0,52.0,200,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,235.638237619447,0.0,1.0
2019-07-30,52.0,52.0,52.0,52.0,0,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,0,0.0,1.0
2019-07-31,52.0,52.0,52.0,52.0,3,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,3.5345735642917,0.0,1.0
2019-08-01,52.0,52.0,52.0,52.0,0,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,0,0.0,1.0
2019-08-02,52.0,52.0,52.0,52.0,33,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,38.8803092072087,0.0,1.0
2019-08-05,52.0,52.0,52.0,52.0,100,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,117.819118809723,0.0,1.0
2019-08-06,52.0,52.0,52.0,52.0,100,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,117.819118809723,0.0,1.0
2019-08-07,52.0,52.0,52.0,52.0,100,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,117.819118809723,0.0,1.0
2019-08-08,52.0,52.0,52.0,52.0,33,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,38.8803092072087,0.0,1.0
2019-08-14,52.0,52.0,52.0,52.0,3,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,3.5345735642917,0.0,1.0
2019-08-15,52.0,52.0,52.0,52.0,39,44.1354514660557,44.1354514660557,44.1354514660557,44.1354514660557,45.9494563357921,0.0,1.0
2019-08-16,51.25,51.25,51.25,51.25,525,43.498882454526,43.498882454526,43.498882454526,43.498882454526,618.550373751049,0.0,1.0
2019-08-19,51.25,51.25,51.25,51.25,25,43.498882454526,43.498882454526,43.498882454526,43.498882454526,29.4547797024309,0.0,1.0
2019-08-22,50.51,50.51,50.51,50.51,110,42.8708010298168,42.8708010298168,42.8708010298168,42.8708010298168,129.601030690696,0.0,1.0
2019-08-26,50.51,50.51,50.51,50.51,3,42.8708010298168,42.8708010298168,42.8708010298168,42.8708010298168,3.5345735642917,0.0,1.0
2019-08-28,58.07,58.07,55.55,55.55,200,49.2874166660356,49.2874166660356,47.148544787296,47.148544787296,235.638237619447,0.0,1.0
2019-08-29,58.07,58.07,58.07,58.07,5,49.2874166660356,49.2874166660356,49.2874166660356,49.2874166660356,5.89095594048618,0.0,1.0
2019-09-03,58.07,58.07,58.07,58.07,33,49.2874166660356,49.2874166660356,49.2874166660356,49.2874166660356,38.8803092072088,0.0,1.0
2019-09-05,57.4751,57.4751,57.4751,57.4751,100,48.7824901260903,48.7824901260903,48.7824901260903,48.7824901260903,117.819118809724,0.0,1.0
2019-09-09,57.4751,57.4751,57.4751,57.4751,2,48.7824901260903,48.7824901260903,48.7824901260903,48.7824901260903,2.35638237619447,0.0,1.0
2019-09-10,57.0,57.0,57.0,57.0,200,48.3792448762533,48.3792448762533,48.3792448762533,48.3792448762533,235.638237619447,0.0,1.0
2019-09-13,53.2548,53.2548,53.0,53.0,680,45.2004738602789,45.2004738602789,44.9842101480952,44.9842101480952,801.17000790612,0.0,1.0
2019-09-16,53.2548,53.2548,53.2548,53.2548,129,45.2004738602789,45.2004738602789,45.2004738602789,45.2004738602789,151.986663264543,0.0,1.0
2019-09-18,53.2548,53.2548,53.2548,53.2548,1,45.2004738602789,45.2004738602789,45.2004738602789,45.2004738602789,1.17819118809723,0.0,1.0
2019-09-19,53.2548,53.2548,53.2548,53.2548,1,45.2004738602789,45.2004738602789,45.2004738602789,45.2004738602789,1.17819118809723,0.0,1.0
2019-09-20,53.2548,53.2548,53.2548,53.2548,9,45.2004738602789,45.2004738602789,45.2004738602789,45.2004738602789,10.6037206928751,0.0,1.0
2019-09-23,50.61,50.61,50.61,50.61,150,42.9556768980207,42.9556768980207,42.9556768980207,42.9556768980207,176.728678214585,0.0,1.0
2019-09-26,55.65,55.65,53.7848,53.7848,500,47.2334206555,47.2334206555,45.6503159617598,45.6503159617598,589.095594048617,0.0,1.0
2019-09-27,55.65,55.65,55.65,55.65,25,47.2334206555,47.2334206555,47.2334206555,47.2334206555,29.4547797024309,0.0,1.0
2019-09-30,57.5,57.5,57.5,57.5,448,48.8036242172731,48.8036242172731,48.8036242172731,48.8036242172731,527.829652267561,0.0,1.0
2019-10-01,57.5,57.5,57.5,57.5,1,48.8036242172731,48.8036242172731,48.8036242172731,48.8036242172731,1.17819118809724,0.0,1.0
2019-10-03,57.5,57.5,57.5,57.5,2,48.8036242172731,48.8036242172731,48.8036242172731,48.8036242172731,2.35638237619447,0.0,1.0
2019-10-07,54.25,54.25,54.25,54.25,309,46.0451585006446,46.0451585006446,46.0451585006446,46.0451585006446,364.061077122046,0.0,1.0
2019-10-08,54.25,54.25,54.25,54.25,10,46.0451585006446,46.0451585006446,46.0451585006446,46.0451585006446,11.7819118809724,0.0,1.0
2019-10-09,54.25,54.25,54.25,54.25,10,46.0451585006446,46.0451585006446,46.0451585006446,46.0451585006446,11.7819118809724,0.0,1.0
2019-10-11,55.03,55.03,55.03,55.03,101,46.7071902726355,46.7071902726355,46.7071902726355,46.7071902726355,118.997309997821,0.0,1.0
2019-10-15,54.91,55.06,54.91,55.06,211,46.6053392307907,46.7326530330966,46.6053392307907,46.7326530330966,248.598340688517,0.0,1.0
2019-10-16,54.91,54.91,54.91,54.91,6,46.6053392307907,46.6053392307907,46.6053392307907,46.6053392307907,7.06914712858341,0.0,1.0
2019-10-17,55.99,55.99,55.99,55.99,101,47.5219986073934,47.5219986073934,47.5219986073934,47.5219986073934,118.997309997821,0.0,1.0
2019-10-18,57.36,57.36,57.36,57.36,118,48.6847980017876,48.6847980017876,48.6847980017876,48.6847980017876,139.026560195474,0.0,1.0
2019-10-21,57.0,57.38,57.0,57.38,546,48.3792448762533,48.7017731754284,48.3792448762533,48.7017731754284,643.292388701091,0.0,1.0
2019-10-22,57.0,57.0,57.0,57.0,26,48.3792448762533,48.3792448762533,48.3792448762533,48.3792448762533,30.6329708905281,0.0,1.0
2019-10-23,57.0,57.0,57.0,57.0,1,48.3792448762533,48.3792448762533,48.3792448762533,48.3792448762533,1.17819118809724,0.0,1.0
2019-10-24,57.0,57.0,57.0,57.0,40,48.3792448762533,48.3792448762533,48.3792448762533,48.3792448762533,47.1276475238894,0.0,1.0
2019-10-25,57.0,57.0,57.0,57.0,2,48.3792448762533,48.3792448762533,48.3792448762533,48.3792448762533,2.35638237619447,0.0,1.0
2019-10-28,59.0,59.0,59.0,59.0,209,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,246.241958312322,0.0,1.0
2019-10-30,59.0,59.0,59.0,59.0,140,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,164.946766333613,0.0,1.0
2019-10-31,59.0,59.0,59.0,59.0,558,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,657.430682958257,0.0,1.0
2019-11-04,56.3984,56.3984,56.25,56.25,229,47.8686316531384,47.8686316531384,47.7426758647237,47.7426758647237,269.805782074267,0.0,1.0
2019-11-05,56.3984,56.3984,56.3984,56.3984,3,47.8686316531384,47.8686316531384,47.8686316531384,47.8686316531384,3.5345735642917,0.0,1.0
2019-11-07,56.3984,56.3984,56.3984,56.3984,5,47.8686316531384,47.8686316531384,47.8686316531384,47.8686316531384,5.89095594048617,0.0,1.0
2019-11-08,56.3984,56.3984,56.3984,56.3984,102,47.8686316531384,47.8686316531384,47.8686316531384,47.8686316531384,120.175501185918,0.0,1.0
2019-11-12,55.0,55.0,55.0,55.0,170,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,200.29250197653,0.0,1.0
2019-11-13,55.0,55.0,55.0,55.0,15,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,17.6728678214585,0.0,1.0
2019-11-15,59.0,59.0,59.0,59.0,159,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,187.33239890746,0.0,1.0
2019-11-18,59.0,60.0,59.0,60.0,218,50.0767622403324,50.9255209223719,50.0767622403324,50.9255209223719,256.845679005197,0.0,1.0
2019-11-19,59.0,59.0,59.0,59.0,28000,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,32989.3532667226,0.0,1.0
2019-11-20,59.0,59.0,59.0,59.0,50,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,58.9095594048618,0.0,1.0
2019-11-21,59.0,59.0,59.0,59.0,15,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,17.6728678214585,0.0,1.0
2019-11-22,58.8,58.8,58.8,58.8,101,49.9070105039245,49.9070105039245,49.9070105039245,49.9070105039245,118.997309997821,0.0,1.0
2019-11-25,58.8,58.8,58.8,58.8,285,49.9070105039245,49.9070105039245,49.9070105039245,49.9070105039245,335.784488607712,0.0,1.0
2019-12-03,58.8,58.8,58.8,58.8,5,49.9070105039245,49.9070105039245,49.9070105039245,49.9070105039245,5.89095594048618,0.0,1.0
2019-12-13,55.0,55.0,55.0,55.0,101,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,118.997309997821,0.0,1.0
2019-12-16,55.0,55.0,55.0,55.0,49,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,57.7313682167645,0.0,1.0
2019-12-18,60.49,60.49,60.49,60.49,135,51.3414126765713,51.3414126765713,51.3414126765713,51.3414126765713,159.055810393127,0.0,1.0
2019-12-19,60.49,60.49,60.49,60.49,59,51.3414126765713,51.3414126765713,51.3414126765713,51.3414126765713,69.5132800977369,0.0,1.0
2019-12-20,61.0,61.0,61.0,61.0,336,51.7742796044115,51.7742796044115,51.7742796044115,51.7742796044115,395.872239200671,0.0,1.0
2019-12-23,59.0,59.0,59.0,59.0,100,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,117.819118809724,0.0,1.0
2019-12-26,59.0,59.0,59.0,59.0,1,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,1.17819118809724,0.0,1.0
2019-12-27,59.0,59.0,59.0,59.0,18,50.0767622403324,50.0767622403324,50.0767622403324,50.0767622403324,21.2074413857502,0.0,1.0
2019-12-30,60.49,60.49,60.49,60.49,110,51.3414126765713,51.3414126765713,51.3414126765713,51.3414126765713,129.601030690696,0.0,1.0
2019-12-31,60.49,60.49,60.49,60.49,181,51.3414126765713,51.3414126765713,51.3414126765713,51.3414126765713,213.2526050456,0.0,1.0
2020-01-02,57.48,57.48,56.11,56.11,224,48.7866490436323,48.7866490436323,47.6238496492382,47.6238496492382,263.914826133781,0.0,1.0
2020-01-03,51.77,51.77,51.77,51.77,232,43.9402369691866,43.9402369691866,43.9402369691866,43.9402369691866,273.340355638558,0.0,1.0
2020-01-07,51.77,51.77,51.77,51.77,65,43.9402369691866,43.9402369691866,43.9402369691866,43.9402369691866,76.5824272263203,0.0,1.0
2020-01-13,52.05,52.05,52.05,52.05,162,44.1778894001576,44.1778894001576,44.1778894001576,44.1778894001576,190.866972471752,0.0,1.0
2020-01-14,52.05,52.05,52.05,52.05,6,44.1778894001576,44.1778894001576,44.1778894001576,44.1778894001576,7.06914712858342,0.0,1.0
2020-01-15,54.379,54.379,51.81,52.04,825,46.1546483706277,46.1546483706277,43.9741873164682,44.1694018133373,972.007730180219,0.0,1.0
2020-01-16,55.0,55.0,55.0,55.0,272,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,320.468003162448,0.0,1.0
2020-01-17,56.5767,58.5,55.82,58.5,2710,48.019965326146,49.6523828993126,47.3777096314467,49.6523828993126,3192.89811974351,0.0,1.0
2020-01-21,58.666,58.666,53.33,56.0,1164,49.7932768405312,49.7932768405312,45.2643005131683,47.5304861942138,1371.41454294518,0.0,1.0
2020-01-22,58.666,58.666,58.666,58.666,176,49.7932768405312,49.7932768405312,49.7932768405312,49.7932768405312,207.361649105113,0.0,1.0
2020-01-23,57.55,58.65,54.01,58.62,1717,48.8460621513751,49.7796967016186,45.8414564169551,49.7542339411574,2022.95426996295,0.0,1.0
2020-01-24,58.67,58.67,58.67,58.67,208,49.7966718752594,49.7966718752594,49.7966718752594,49.7966718752594,245.063767124225,0.0,1.0
2020-01-27,56.4,56.5,56.4,56.5,200,47.8699896670296,47.9548655352336,47.8699896670296,47.9548655352336,235.638237619447,0.0,1.0
2020-01-28,56.4,56.4,56.4,56.4,5,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,5.89095594048618,0.0,1.0
2020-01-29,56.4,56.4,56.4,56.4,22,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,25.9202061381392,0.0,1.0
2020-01-30,56.4,56.4,56.4,56.4,0,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,0,0.0,1.0
2020-01-31,56.4,56.4,56.4,56.4,5,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,5.89095594048618,0.0,1.0
2020-02-03,56.4,56.4,56.4,56.4,14,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,16.4946766333613,0.0,1.0
2020-02-04,56.4,56.4,56.4,56.4,74,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,87.1861479191954,0.0,1.0
2020-02-05,56.4,56.4,56.4,56.4,25,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,29.4547797024309,0.0,1.0
2020-02-06,56.4,56.4,56.4,56.4,80,47.8699896670296,47.8699896670296,47.8699896670296,47.8699896670296,94.2552950477788,0.0,1.0
2020-02-07,55.499,55.499,55.499,55.499,250,47.105258094512,47.105258094512,47.105258094512,47.105258094512,294.547797024309,0.0,1.0
2020-02-10,55.499,55.499,55.499,55.499,36,47.105258094512,47.105258094512,47.105258094512,47.105258094512,42.4148827715005,0.0,1.0
2020-02-11,54.45,54.45,52.75,52.75,450,46.2149102370525,46.2149102370525,44.7720204775853,44.7720204775853,530.186034643756,0.0,1.0
2020-02-12,54.45,54.45,54.45,54.45,0,46.2149102370525,46.2149102370525,46.2149102370525,46.2149102370525,0,0.0,1.0
2020-02-13,56.976,56.976,56.976,56.976,109,48.3588746678844,48.3588746678844,48.3588746678844,48.3588746678844,128.422839502599,0.0,1.0
2020-02-14,56.976,56.976,56.976,56.976,20,48.3588746678844,48.3588746678844,48.3588746678844,48.3588746678844,23.5638237619447,0.0,1.0
2020-02-18,56.976,56.976,56.976,56.976,32,48.3588746678844,48.3588746678844,48.3588746678844,48.3588746678844,37.7021180191115,0.0,1.0
2020-02-19,58.988,60.4,58.988,60.4,505,50.0665771361479,51.2650243951877,50.0665771361479,51.2650243951877,594.986549989104,0.0,1.0
2020-02-20,58.988,58.988,58.988,58.988,61,50.0665771361479,50.0665771361479,50.0665771361479,50.0665771361479,71.8696624739314,0.0,1.0
2020-02-21,60.5,60.5,60.5,60.5,106,51.3499002633917,51.3499002633917,51.3499002633917,51.3499002633917,124.888265938307,0.0,1.0
2020-02-24,60.5,60.5,60.5,60.5,95,51.3499002633917,51.3499002633917,51.3499002633917,51.3499002633917,111.928162869237,0.0,1.0
2020-02-25,60.5,60.5,60.5,60.5,0,51.3499002633917,51.3499002633917,51.3499002633917,51.3499002633917,0,0.0,1.0
2020-02-26,60.25,60.75,59.368,60.5,2051,51.1377105928818,51.5620899339016,50.3891054353229,51.3499002633917,2416.47012678743,0.0,1.0
2020-02-27,56.727,57.0,54.5,54.5,1203,48.1475337560565,48.3792448762533,46.2573481711545,46.2573481711545,1417.36399928098,0.0,1.0
2020-02-28,57.085,57.822,54.75,56.874,2064,48.4513893642267,49.0769245128898,46.4695378416644,48.2723012823164,2431.78661223269,0.0,1.0
2020-03-02,57.085,57.085,57.085,57.085,6,48.4513893642267,48.4513893642267,48.4513893642267,48.4513893642267,7.06914712858341,0.0,1.0
2020-03-03,57.085,57.085,57.085,57.085,22,48.4513893642267,48.4513893642267,48.4513893642267,48.4513893642267,25.9202061381392,0.0,1.0
2020-03-04,57.085,57.085,57.085,57.085,9,48.4513893642267,48.4513893642267,48.4513893642267,48.4513893642267,10.6037206928751,0.0,1.0
2020-03-05,57.085,57.085,57.085,57.085,6,48.4513893642267,48.4513893642267,48.4513893642267,48.4513893642267,7.06914712858341,0.0,1.0
2020-03-06,59.07,59.07,59.07,59.07,133,50.1361753480752,50.1361753480752,50.1361753480752,50.1361753480752,156.699428016932,0.0,1.0
2020-03-09,59.07,59.07,59.07,59.07,20,50.1361753480752,50.1361753480752,50.1361753480752,50.1361753480752,23.5638237619447,0.0,1.0
2020-03-10,59.07,59.07,59.07,59.07,8,50.1361753480752,50.1361753480752,50.1361753480752,50.1361753480752,9.42552950477788,0.0,1.0
2020-03-11,61.5,61.5,61.45,61.45,400150,52.1986589454312,52.1986589454312,52.1562210113293,52.1562210113293,471453.203917109,0.0,1.0
2020-03-12,61.5,61.5,61.5,61.5,10,52.1986589454312,52.1986589454312,52.1986589454312,52.1986589454312,11.7819118809724,0.0,1.0
2020-03-13,61.5,61.5,61.5,61.5,90,52.1986589454312,52.1986589454312,52.1986589454312,52.1986589454312,106.037206928751,0.0,1.0
2020-03-16,61.5,61.5,61.5,61.5,58,52.1986589454312,52.1986589454312,52.1986589454312,52.1986589454312,68.3350889096397,0.0,1.0
2020-03-17,57.3,63.19,57.3,63.19,636,48.6338724808652,53.633061118078,48.6338724808652,53.633061118078,749.329595629841,0.0,1.0
2020-03-18,57.3,57.3,57.3,57.3,51,48.6338724808652,48.6338724808652,48.6338724808652,48.6338724808652,60.087750592959,0.0,1.0
2020-03-19,55.0,55.0,55.0,55.0,324,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,381.733944943504,0.0,1.0
2020-03-20,55.0,55.0,55.0,55.0,18,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,21.2074413857502,0.0,1.0
2020-03-23,54.9,54.9,54.9,54.9,515,46.5968516439703,46.5968516439703,46.5968516439703,46.5968516439703,606.768461870076,0.0,1.0
2020-03-24,54.9,54.9,54.9,54.9,2,46.5968516439703,46.5968516439703,46.5968516439703,46.5968516439703,2.35638237619447,0.0,1.0
2020-03-25,55.0,55.0,54.82,54.82,444,46.6817275121743,46.6817275121743,46.5289509494072,46.5289509494072,523.116887515172,0.0,1.0
2020-03-26,59.99,59.99,59.99,59.99,311,50.9170333355515,50.9170333355515,50.9170333355515,50.9170333355515,366.41745949824,0.0,1.0
2020-03-27,59.99,59.99,59.99,59.99,92,50.9170333355515,50.9170333355515,50.9170333355515,50.9170333355515,108.393589304946,0.0,1.0
2020-03-30,59.99,59.99,59.99,59.99,15,50.9170333355515,50.9170333355515,50.9170333355515,50.9170333355515,17.6728678214585,0.0,1.0
2020-03-31,59.6153,59.6153,59.6153,59.6153,33,50.5990034573913,50.5990034573913,50.5990034573913,50.5990034573913,38.8803092072088,0.0,1.0
2020-04-01,56.045,56.045,56.045,56.045,157,47.5686803349056,47.5686803349056,47.5686803349056,47.5686803349056,184.976016531266,0.0,1.0
2020-04-02,50.48,55.47,50.48,55.47,426,42.8453382693556,47.0806440927328,42.8453382693556,47.0806440927328,501.909446129422,0.0,1.0
2020-04-03,50.48,50.48,50.48,50.48,30,42.8453382693556,42.8453382693556,42.8453382693556,42.8453382693556,35.345735642917,0.0,1.0
2020-04-06,50.48,50.48,50.48,50.48,5,42.8453382693556,42.8453382693556,42.8453382693556,42.8453382693556,5.89095594048617,0.0,1.0
2020-04-07,50.48,50.48,50.48,50.48,73,42.8453382693556,42.8453382693556,42.8453382693556,42.8453382693556,86.0079567310981,0.0,1.0
2020-04-08,52.28,52.28,49.75,49.75,306,44.3731038970267,44.3731038970267,42.2257444314667,42.2257444314667,360.526503557754,0.0,1.0
2020-04-09,53.84,53.84,53.475,53.475,643,45.6971674410084,45.6971674410084,45.387370522064,45.387370522064,757.576933946522,0.0,1.0
2020-04-13,53.84,53.84,53.84,53.84,2,45.6971674410084,45.6971674410084,45.6971674410084,45.6971674410084,2.35638237619447,0.0,1.0
2020-04-14,53.84,53.84,53.84,53.84,13,45.6971674410084,45.6971674410084,45.6971674410084,45.6971674410084,15.3164854452641,0.0,1.0
2020-04-15,53.495,53.77,53.495,53.77,902,45.4043456957048,45.6377543332656,45.4043456957048,45.6377543332656,1062.72845166371,0.0,1.0
2020-04-16,53.495,53.495,53.495,53.495,159,45.4043456957048,45.4043456957048,45.4043456957048,45.4043456957048,187.33239890746,0.0,1.0
2020-04-17,55.29,55.29,55.29,55.29,110,46.9278675299657,46.9278675299657,46.9278675299657,46.9278675299657,129.601030690696,0.0,1.0
2020-04-20,53.73,53.73,51.03,51.03,822,45.6038039859841,45.6038039859841,43.3121555444773,43.3121555444773,968.473156615927,0.0,1.0
2020-04-21,54.109,54.109,54.109,54.109,160,45.925483526477,45.925483526477,45.925483526477,45.925483526477,188.510590095558,0.0,1.0
2020-04-22,54.109,54.109,54.109,54.109,101,45.925483526477,45.925483526477,45.925483526477,45.925483526477,118.997309997821,0.0,1.0
2020-04-23,51.06,51.06,51.06,51.06,101,43.3376183049385,43.3376183049385,43.3376183049385,43.3376183049385,118.997309997821,0.0,1.0
2020-04-24,53.18,53.18,53.18,53.18,336,45.1369867108623,45.1369867108623,45.1369867108623,45.1369867108623,395.872239200671,0.0,1.0
2020-04-27,53.18,53.18,53.18,53.18,206,45.1369867108623,45.1369867108623,45.1369867108623,45.1369867108623,242.707384748031,0.0,1.0
2020-04-28,52.65,52.65,52.65,52.65,360,44.6871446093814,44.6871446093814,44.6871446093814,44.6871446093814,424.148827715004,0.0,1.0
2020-04-29,51.7,52.08,51.3,51.3,578,43.8808238614438,44.2033521606188,43.541320388628,43.541320388628,680.994506720202,0.0,1.0
2020-04-30,55.0,57.3,54.8,54.8,1000,46.6817275121743,48.6338724808652,46.5119757757664,46.5119757757664,1178.19118809723,0.0,1.0
2020-05-01,55.0,55.0,55.0,55.0,4,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,4.71276475238894,0.0,1.0
2020-05-04,55.0,55.0,55.0,55.0,0,46.6817275121743,46.6817275121743,46.6817275121743,46.6817275121743,0,0.0,1.0
2020-05-05,55.495,55.76,53.01,53.01,707,47.1018630597838,47.3267841105243,44.9926977349156,44.9926977349156,832.981169984746,0.0,1.0
2020-05-06,55.495,55.495,55.495,55.495,102,47.1018630597838,47.1018630597838,47.1018630597838,47.1018630597838,120.175501185918,0.0,1.0
2020-05-07,55.495,55.495,55.495,55.495,7,47.1018630597838,47.1018630597838,47.1018630597838,47.1018630597838,8.24733831668065,0.0,1.0
2020-05-08,55.495,55.495,55.495,55.495,2,47.1018630597838,47.1018630597838,47.1018630597838,47.1018630597838,2.35638237619447,0.0,1.0
2020-05-11,55.495,55.495,55.495,55.495,22,47.1018630597838,47.1018630597838,47.1018630597838,47.1018630597838,25.9202061381392,0.0,1.0
2020-05-12,58.8,58.8,58.8,58.8,150,49.9070105039245,49.9070105039245,49.9070105039245,49.9070105039245,176.728678214585,0.0,1.0
2020-05-13,58.8,58.8,58.8,58.8,0,49.9070105039245,49.9070105039245,49.9070105039245,49.9070105039245,0,0.0,1.0
2020-05-14,58.95,62.04,53.7,62.04,560,50.0343243062304,52.6569886337326,45.5783412255229,52.6569886337326,659.787065334452,0.0,1.0
2020-05-15,54.87,54.87,54.87,54.87,126,46.5713888835091,46.5713888835091,46.5713888835091,46.5713888835091,148.452089700252,0.0,1.0
2020-05-18,54.87,54.87,54.87,54.87,18,46.5713888835091,46.5713888835091,46.5713888835091,46.5713888835091,21.2074413857502,0.0,1.0
2020-05-19,54.87,54.87,54.87,54.87,55,46.5713888835091,46.5713888835091,46.5713888835091,46.5713888835091,64.800515345348,0.0,1.0
2020-05-20,54.87,54.87,54.87,54.87,33,46.5713888835091,46.5713888835091,46.5713888835091,46.5713888835091,38.8803092072088,0.0,1.0
2020-05-21,53.81,53.81,53.81,53.81,207,45.6717046805472,45.6717046805472,45.6717046805472,45.6717046805472,243.885575936128,0.0,1.0
2020-05-22,53.81,53.81,53.81,53.81,1,45.6717046805472,45.6717046805472,45.6717046805472,45.6717046805472,1.17819118809724,0.0,1.0
2020-05-26,58.27,58.27,58.27,58.27,135,49.4571684024435,49.4571684024435,49.4571684024435,49.4571684024435,159.055810393127,0.0,1.0
2020-05-27,58.27,58.27,58.27,58.27,29,49.4571684024435,49.4571684024435,49.4571684024435,49.4571684024435,34.1675444548199,0.0,1.0
2020-05-28,58.27,58.27,58.27,58.27,12,49.4571684024435,49.4571684024435,49.4571684024435,49.4571684024435,14.1382942571668,0.0,1.0
2020-05-29,58.27,58.27,58.27,58.27,129,49.4571684024435,49.4571684024435,49.4571684024435,49.4571684024435,151.986663264543,0.0,1.0
2020-06-01,54.4,54.4,54.4,54.4,121,46.1724723029505,46.1724723029505,46.1724723029505,46.1724723029505,142.561133759766,0.0,1.0
2020-06-02,54.4,54.4,54.4,54.4,56,46.1724723029505,46.1724723029505,46.1724723029505,46.1724723029505,65.9787065334452,0.0,1.0
2020-06-03,54.4,54.4,54.4,54.4,0,46.1724723029505,46.1724723029505,46.1724723029505,46.1724723029505,0,0.0,1.0
2020-06-04,54.4,54.4,54.4,54.4,86,46.1724723029505,46.1724723029505,46.1724723029505,46.1724723029505,101.324442176362,0.0,1.0
2020-06-05,58.05,58.05,58.05,58.05,331,49.2704414923948,49.2704414923948,49.2704414923948,49.2704414923948,389.981283260185,0.0,1.0
2020-06-08,58.05,58.05,58.05,58.05,9,49.2704414923948,49.2704414923948,49.2704414923948,49.2704414923948,10.6037206928751,0.0,1.0
2020-06-09,57.58,57.58,57.58,57.58,108,48.8715249118363,48.8715249118363,48.8715249118363,48.8715249118363,127.244648314501,0.0,1.0
2020-06-10,57.58,57.58,57.58,57.58,8,48.8715249118363,48.8715249118363,48.8715249118363,48.8715249118363,9.42552950477787,0.0,1.0
2020-06-11,58.0,58.0,57.97,57.97,559,49.2280035582929,49.2280035582929,49.2025407978317,49.2025407978317,658.608874146354,0.0,1.0
2020-06-12,59.33,59.33,57.934,57.934,1104,50.3568526054054,50.3568526054054,49.1719854852783,49.1719854852783,1300.72307165935,0.0,1.0
2020-06-15,59.33,59.33,59.33,59.33,1,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,1.17819118809724,0.0,1.0
2020-06-16,59.33,59.33,59.33,59.33,61,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,71.8696624739314,0.0,1.0
2020-06-17,59.33,59.33,59.33,59.33,60,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,70.6914712858342,0.0,1.0
2020-06-18,59.33,59.33,59.33,59.33,31,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,36.5239268310143,0.0,1.0
2020-06-19,59.33,59.33,59.33,59.33,2,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,2.35638237619447,0.0,1.0
2020-06-22,59.33,59.33,59.33,59.33,1,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,1.17819118809724,0.0,1.0
2020-06-23,59.33,59.33,59.33,59.33,1,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,1.17819118809724,0.0,1.0
2020-06-24,59.33,59.33,59.33,59.33,0,50.3568526054054,50.3568526054054,50.3568526054054,50.3568526054054,0,0.0,1.0
2020-06-25,55.99,56.01,55.99,56.01,477,47.5219986073934,47.5389737810342,47.5219986073934,47.5389737810342,561.997196722381,0.0,1.0
2020-06-26,55.99,55.99,55.99,55.99,18,47.5219986073934,47.5219986073934,47.5219986073934,47.5219986073934,21.2074413857502,0.0,1.0
2020-06-29,55.99,55.99,55.99,55.99,10,47.5219986073934,47.5219986073934,47.5219986073934,47.5219986073934,11.7819118809724,0.0,1.0
2020-06-30,57.01,57.01,57.01,57.01,105,48.7057623412339,48.7057623412339,48.7057623412339,48.7057623412339,122.902295585922,0.3747,1.0
2020-07-01,57.01,57.01,57.01,57.01,12,48.7057623412339,48.7057623412339,48.7057623412339,48.7057623412339,14.0459766383911,0.0,1.0
2020-07-02,54.51,54.51,54.51,54.51,100,46.5699194039758,46.5699194039758,46.5699194039758,46.5699194039758,117.049805319926,0.0,1.0
2020-07-06,54.51,54.51,54.51,54.51,6,46.5699194039758,46.5699194039758,46.5699194039758,46.5699194039758,7.02298831919554,0.0,1.0
2020-07-07,55.05,55.05,55.05,55.05,125,47.0312614784236,47.0312614784236,47.0312614784236,47.0312614784236,146.312256649907,0.0,1.0
2020-07-08,60.0,60.66,56.36,57.8,1013,51.2602304941946,51.8240930296308,48.1504431775468,49.3806887094075,1185.71452789085,0.0,1.0
2020-07-09,60.0,60.0,60.0,60.0,0,51.2602304941946,51.2602304941946,51.2602304941946,51.2602304941946,0,0.0,1.0
2020-07-10,60.0,60.0,60.0,60.0,47,51.2602304941946,51.2602304941946,51.2602304941946,51.2602304941946,55.0134085003651,0.0,1.0
2020-07-13,56.76,64.04,56.76,64.04,940,48.4921780475081,54.7117526808037,48.4921780475081,54.7117526808037,1100.2681700073,0.0,1.0
2020-07-14,59.06,59.06,57.5,57.5,501,50.4571535497856,50.4571535497856,49.1243875569365,49.1243875569365,586.419524652828,0.0,1.0
2020-07-15,59.06,59.06,59.06,59.06,201,50.4571535497856,50.4571535497856,50.4571535497856,50.4571535497856,235.270108693051,0.0,1.0
2020-07-16,57.0,57.0,57.0,57.0,106,48.6972189694849,48.6972189694849,48.6972189694849,48.6972189694849,124.072793639121,0.0,1.0
2020-07-17,57.0,57.0,57.0,57.0,0,48.6972189694849,48.6972189694849,48.6972189694849,48.6972189694849,0,0.0,1.0
2020-07-20,57.575,57.575,55.3,55.3,215,49.1884628450543,49.1884628450543,47.2448457721494,47.2448457721494,251.65708143784,0.0,1.0
2020-07-21,57.575,57.575,57.575,57.575,29,49.1884628450543,49.1884628450543,49.1884628450543,49.1884628450543,33.9444435427784,0.0,1.0
2020-07-22,57.575,57.575,57.575,57.575,25,49.1884628450543,49.1884628450543,49.1884628450543,49.1884628450543,29.2624513299814,0.0,1.0
2020-07-23,61.59,61.59,61.59,61.59,146,52.6186266022908,52.6186266022908,52.6186266022908,52.6186266022908,170.892715767091,0.0,1.0
2020-07-24,61.59,61.59,61.59,61.59,0,52.6186266022908,52.6186266022908,52.6186266022908,52.6186266022908,0,0.0,1.0
2020-07-27,61.57,61.57,61.57,61.57,142,52.6015398587927,52.6015398587927,52.6015398587927,52.6015398587927,166.210723554295,0.0,1.0
2020-07-28,59.1,59.1,59.1,59.1,100,50.4913270367817,50.4913270367817,50.4913270367817,50.4913270367817,117.049805319926,0.0,1.0
2020-07-29,59.1,59.1,59.1,59.1,0,50.4913270367817,50.4913270367817,50.4913270367817,50.4913270367817,0,0.0,1.0
2020-07-30,58.63,64.79,58.63,64.79,809,50.0897885645772,55.3525055619812,50.0897885645772,55.3525055619812,946.932925038199,0.0,1.0
2020-07-31,61.45,62.7,57.0,59.865,1111,52.4990193978043,53.5669408664334,48.6972189694849,51.1448949755827,1300.42333710438,0.0,1.0
2020-08-03,61.45,61.45,61.45,61.45,21,52.4990193978043,52.4990193978043,52.4990193978043,52.4990193978043,24.5804591171844,0.0,1.0
2020-08-04,61.45,61.45,61.45,61.45,83,52.4990193978043,52.4990193978043,52.4990193978043,52.4990193978043,97.1513384155384,0.0,1.0
2020-08-05,61.45,61.45,61.45,61.45,69,52.4990193978043,52.4990193978043,52.4990193978043,52.4990193978043,80.7643656707488,0.0,1.0
2020-08-06,61.45,61.45,61.45,61.45,20,52.4990193978043,52.4990193978043,52.4990193978043,52.4990193978043,23.4099610639852,0.0,1.0
2020-08-07,61.28,61.28,61.28,61.28,257,52.3537820780708,52.3537820780708,52.3537820780708,52.3537820780708,300.817999672209,0.0,1.0
2020-08-10,62.0,64.95,61.9,64.95,1169,52.9689048440011,55.4891995099657,52.8834711265108,55.4891995099657,1368.31222418993,0.0,1.0
2020-08-11,62.0,62.0,62.0,62.0,0,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,0,0.0,1.0
2020-08-12,62.0,62.0,62.0,62.0,1,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,1.17049805319926,0.0,1.0
2020-08-13,62.0,62.0,62.0,62.0,35,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,40.967431861974,0.0,1.0
2020-08-14,62.0,62.0,62.0,62.0,1,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,1.17049805319926,0.0,1.0
2020-08-17,62.0,62.0,62.0,62.0,149,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,174.404209926689,0.0,1.0
2020-08-18,62.0,62.0,62.0,62.0,2,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,2.34099610639851,0.0,1.0
2020-08-19,62.0,62.0,62.0,62.0,180,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,210.689649575866,0.0,1.0
2020-08-20,62.0,62.0,62.0,62.0,44,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,51.5019143407673,0.0,1.0
2020-08-21,62.0,62.0,62.0,62.0,1,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,1.17049805319926,0.0,1.0
2020-08-24,61.55,61.55,61.55,61.55,110,52.5844531152947,52.5844531152947,52.5844531152947,52.5844531152947,128.754785851918,0.0,1.0
2020-08-25,61.55,61.55,61.55,61.55,10,52.5844531152947,52.5844531152947,52.5844531152947,52.5844531152947,11.7049805319926,0.0,1.0
2020-08-26,61.55,61.55,61.55,61.55,103,52.5844531152947,52.5844531152947,52.5844531152947,52.5844531152947,120.561299479523,0.0,1.0
2020-08-27,61.55,61.55,61.55,61.55,53,52.5844531152947,52.5844531152947,52.5844531152947,52.5844531152947,62.0363968195606,0.0,1.0
2020-08-28,61.55,61.55,61.55,61.55,36,52.5844531152947,52.5844531152947,52.5844531152947,52.5844531152947,42.1379299151732,0.0,1.0
2020-08-31,57.25,57.25,57.25,57.25,173,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,202.496163203471,0.0,1.0
2020-09-01,57.25,57.25,57.25,57.25,3,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,3.51149415959777,0.0,1.0
2020-09-02,57.25,57.25,57.25,57.25,14,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,16.3869727447896,0.0,1.0
2020-09-03,57.25,57.25,57.25,57.25,50,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,58.5249026599629,0.0,1.0
2020-09-04,57.25,57.25,57.25,57.25,3,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,3.51149415959777,0.0,1.0
2020-09-08,57.25,57.25,57.25,57.25,1,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,1.17049805319926,0.0,1.0
2020-09-09,57.25,57.25,57.25,57.25,3,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,3.51149415959777,0.0,1.0
2020-09-10,57.25,57.25,57.25,57.25,1,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,1.17049805319926,0.0,1.0
2020-09-11,57.25,57.25,57.25,57.25,2,48.9108032632107,48.9108032632107,48.9108032632107,48.9108032632107,2.34099610639851,0.0,1.0
2020-09-14,61.07,61.07,61.07,61.07,100,52.1743712713411,52.1743712713411,52.1743712713411,52.1743712713411,117.049805319926,0.0,1.0
2020-09-15,61.07,61.07,61.07,61.07,6,52.1743712713411,52.1743712713411,52.1743712713411,52.1743712713411,7.02298831919554,0.0,1.0
2020-09-16,60.0,60.0,60.0,60.0,102,51.2602304941946,51.2602304941946,51.2602304941946,51.2602304941946,119.390801426324,0.0,1.0
2020-09-17,60.0,60.0,60.0,60.0,101,51.2602304941946,51.2602304941946,51.2602304941946,51.2602304941946,118.220303373125,0.0,1.0
2020-09-18,60.0,60.0,60.0,60.0,0,51.2602304941946,51.2602304941946,51.2602304941946,51.2602304941946,0,0.0,1.0
2020-09-21,60.0,60.0,60.0,60.0,10,51.2602304941946,51.2602304941946,51.2602304941946,51.2602304941946,11.7049805319926,0.0,1.0
2020-09-22,62.0,62.0,62.0,62.0,121,52.9689048440011,52.9689048440011,52.9689048440011,52.9689048440011,141.63026443711,0.0,1.0
2020-09-23,57.8,57.8,57.8,57.8,180,49.3806887094075,49.3806887094075,49.3806887094075,49.3806887094075,210.689649575866,0.0,1.0
2020-09-24,57.8,57.8,57.8,57.8,75,49.3806887094075,49.3806887094075,49.3806887094075,49.3806887094075,87.7873539899443,0.0,1.0
2020-09-25,57.8,57.8,57.8,57.8,5,49.3806887094075,49.3806887094075,49.3806887094075,49.3806887094075,5.85249026599628,0.0,1.0
2020-09-28,61.35,61.35,61.35,61.35,100,52.413585680314,52.413585680314,52.413585680314,52.413585680314,117.049805319926,0.0,1.0
2020-09-29,61.35,61.35,61.35,61.35,8,52.413585680314,52.413585680314,52.413585680314,52.413585680314,9.36398442559406,0.0,1.0
2020-09-30,57.76,57.76,57.76,57.76,236,50.2623149173106,50.2623149173106,50.2623149173106,50.2623149173106,271.204380904973,1.07194176,1.0
2020-10-01,57.76,57.76,57.76,57.76,83,50.2623149173106,50.2623149173106,50.2623149173106,50.2623149173106,95.3812017589523,0.0,1.0
2020-10-02,57.76,57.76,57.76,57.76,1,50.2623149173106,50.2623149173106,50.2623149173106,50.2623149173106,1.14917110552955,0.0,1.0
2020-10-05,57.76,57.76,57.76,57.76,54,50.2623149173106,50.2623149173106,50.2623149173106,50.2623149173106,62.0552396985955,0.0,1.0
2020-10-06,57.88,57.88,57.88,57.88,102,50.3667380092441,50.3667380092441,50.3667380092441,50.3667380092441,117.215452764014,0.0,1.0
2020-10-07,57.88,57.88,57.88,57.88,0,50.3667380092441,50.3667380092441,50.3667380092441,50.3667380092441,0,0.0,1.0
2020-10-08,59.074,59.074,59.074,59.074,214,51.4057477739821,51.4057477739821,51.4057477739821,51.4057477739821,245.922616583323,0.0,1.0
2020-10-09,59.074,59.074,59.074,59.074,5,51.4057477739821,51.4057477739821,51.4057477739821,51.4057477739821,5.74585552764773,0.0,1.0
2020-10-12,57.77,57.77,57.77,57.77,101,50.2710168416384,50.2710168416384,50.2710168416384,50.2710168416384,116.066281658484,0.0,1.0
2020-10-13,59.3,59.3,59.19,59.19,305,51.6024112637901,51.6024112637901,51.5066900961844,51.5066900961844,350.497187186512,0.0,1.0
2020-10-14,61.98,61.98,61.98,61.98,104,53.9345269836376,53.9345269836376,53.9345269836376,53.9345269836376,119.513794975073,0.0,1.0
2020-10-15,61.98,61.98,61.98,61.98,21,53.9345269836376,53.9345269836376,53.9345269836376,53.9345269836376,24.1325932161205,0.0,1.0
2020-10-16,61.98,61.98,61.98,61.98,0,53.9345269836376,53.9345269836376,53.9345269836376,53.9345269836376,0,0.0,1.0
2020-10-19,62.98,62.98,62.98,62.98,102,54.8047194164166,54.8047194164166,54.8047194164166,54.8047194164166,117.215452764014,0.0,1.0
2020-10-20,62.98,62.98,62.98,62.98,119,54.8047194164166,54.8047194164166,54.8047194164166,54.8047194164166,136.751361558016,0.0,1.0
2020-10-21,62.98,62.98,62.98,62.98,119,54.8047194164166,54.8047194164166,54.8047194164166,54.8047194164166,136.751361558016,0.0,1.0
2020-10-22,62.87,62.87,62.87,62.87,100,54.7089982488109,54.7089982488109,54.7089982488109,54.7089982488109,114.917110552955,0.0,1.0
2020-10-23,62.87,62.87,62.87,62.87,720,54.7089982488109,54.7089982488109,54.7089982488109,54.7089982488109,827.403195981273,0.0,1.0
2020-10-26,62.87,62.87,62.87,62.87,2,54.7089982488109,54.7089982488109,54.7089982488109,54.7089982488109,2.29834221105909,0.0,1.0
2020-10-27,62.87,62.87,62.87,62.87,0,54.7089982488109,54.7089982488109,54.7089982488109,54.7089982488109,0,0.0,1.0
2020-10-28,62.87,62.87,62.87,62.87,0,54.7089982488109,54.7089982488109,54.7089982488109,54.7089982488109,0,0.0,1.0
2020-10-29,60.0,60.0001,60.0,60.0001,510,52.2115459667354,52.2116329859786,52.2115459667354,52.2116329859786,586.077263820068,0.0,1.0
2020-10-30,60.0,60.0,60.0,60.0,0,52.2115459667354,52.2115459667354,52.2115459667354,52.2115459667354,0,0.0,1.0
2020-11-02,60.0,60.0,60.0,60.0,64,52.2115459667354,52.2115459667354,52.2115459667354,52.2115459667354,73.5469507538909,0.0,1.0
2020-11-03,60.9721,61.2,60.9721,61.2,550,53.0574600306398,53.2557768860701,53.0574600306398,53.2557768860701,632.04410804125,0.0,1.0
2020-11-04,60.9721,60.9721,60.9721,60.9721,15,53.0574600306398,53.0574600306398,53.0574600306398,53.0574600306398,17.2375665829432,0.0,1.0
2020-11-05,60.9721,60.9721,60.9721,60.9721,0,53.0574600306398,53.0574600306398,53.0574600306398,53.0574600306398,0,0.0,1.0
2020-11-06,60.9721,60.9721,60.9721,60.9721,11,53.0574600306398,53.0574600306398,53.0574600306398,53.0574600306398,12.640882160825,0.0,1.0
2020-11-09,65.0,65.0,65.0,65.0,233,56.56250813063,56.56250813063,56.56250813063,56.56250813063,267.756867588384,0.0,1.0
2020-11-10,65.0,65.0,65.0,65.0,3,56.56250813063,56.56250813063,56.56250813063,56.56250813063,3.44751331658864,0.0,1.0
2020-11-11,65.0,65.0,65.0,65.0,11,56.56250813063,56.56250813063,56.56250813063,56.56250813063,12.640882160825,0.0,1.0
2020-11-12,65.0,65.0,65.0,65.0,0,56.56250813063,56.56250813063,56.56250813063,56.56250813063,0,0.0,1.0
2020-11-13,65.0,65.0,65.0,65.0,2,56.56250813063,56.56250813063,56.56250813063,56.56250813063,2.29834221105909,0.0,1.0
2020-11-16,65.0,65.0,65.0,65.0,10,56.56250813063,56.56250813063,56.56250813063,56.56250813063,11.4917110552955,0.0,1.0
2020-11-17,65.0,65.0,65.0,65.0,5,56.56250813063,56.56250813063,56.56250813063,56.56250813063,5.74585552764773,0.0,1.0
2020-11-18,65.0,65.0,65.0,65.0,15,56.56250813063,56.56250813063,56.56250813063,56.56250813063,17.2375665829432,0.0,1.0
2020-11-19,65.0,65.0,65.0,65.0,0,56.56250813063,56.56250813063,56.56250813063,56.56250813063,0,0.0,1.0
2020-11-20,65.0,65.0,65.0,65.0,3,56.56250813063,56.56250813063,56.56250813063,56.56250813063,3.44751331658864,0.0,1.0
2020-11-23,65.0,65.0,65.0,65.0,5,56.56250813063,56.56250813063,56.56250813063,56.56250813063,5.74585552764773,0.0,1.0
2020-11-24,60.0,60.0,58.31,59.02,476,52.2115459667354,52.2115459667354,50.740920755339,51.358757382612,547.005446232064,0.0,1.0
2020-11-25,61.99,61.99,61.99,61.99,103,53.9432289079654,53.9432289079654,53.9432289079654,53.9432289079654,118.364623869543,0.0,1.0
2020-11-27,61.99,61.99,61.99,61.99,0,53.9432289079654,53.9432289079654,53.9432289079654,53.9432289079654,0,0.0,1.0
2020-11-30,61.99,61.99,61.99,61.99,1,53.9432289079654,53.9432289079654,53.9432289079654,53.9432289079654,1.14917110552955,0.0,1.0
2020-12-01,61.99,61.99,61.99,61.99,32,53.9432289079654,53.9432289079654,53.9432289079654,53.9432289079654,36.7734753769455,0.0,1.0
2020-12-02,61.99,61.99,61.99,61.99,200,53.9432289079654,53.9432289079654,53.9432289079654,53.9432289079654,229.834221105909,0.0,1.0
2020-12-03,62.17,62.17,62.17,62.17,101,54.0998635458656,54.0998635458656,54.0998635458656,54.0998635458656,116.066281658484,0.0,1.0
2020-12-04,62.17,62.17,62.17,62.17,10,54.0998635458656,54.0998635458656,54.0998635458656,54.0998635458656,11.4917110552955,0.0,1.0
2020-12-07,60.17,60.17,59.56,59.56,732,52.3594786803078,52.3594786803078,51.8286612963126,51.8286612963126,841.193249247627,0.0,1.0
2020-12-08,61.4638,61.4638,61.4638,61.4638,168,53.4853336498372,53.4853336498372,53.4853336498372,53.4853336498372,193.060745728964,0.0,1.0
2020-12-09,65.21,65.21,65.21,65.21,139,56.7452485415136,56.7452485415136,56.7452485415136,56.7452485415136,159.734783668607,0.0,1.0
2020-12-10,64.77,64.77,64.77,64.77,208,56.3623638710908,56.3623638710908,56.3623638710908,56.3623638710908,239.027589950146,0.0,1.0
2020-12-11,64.77,64.77,64.77,64.77,10,56.3623638710908,56.3623638710908,56.3623638710908,56.3623638710908,11.4917110552955,0.0,1.0
2020-12-14,64.77,64.77,64.77,64.77,19,56.3623638710908,56.3623638710908,56.3623638710908,56.3623638710908,21.8342510050614,0.0,1.0
2020-12-15,64.77,64.77,64.77,64.77,7,56.3623638710908,56.3623638710908,56.3623638710908,56.3623638710908,8.04419773870683,0.0,1.0
2020-12-16,67.95,67.95,62.375,62.375,1318408,59.1295758073278,59.1295758073278,54.2782529945853,54.2782529945853,1515076.378899,0.0,1.0
2020-12-17,67.95,67.95,67.95,67.95,69,59.1295758073278,59.1295758073278,59.1295758073278,59.1295758073278,79.2928062815387,0.0,1.0
2020-12-18,64.2,67.39,64.2,67.39,402,55.8663541844068,58.6422680449716,55.8663541844068,58.6422680449716,461.966784422878,0.0,1.0
2020-12-21,61.275,63.35,59.5201,63.35,842,53.3210413185285,55.1266906165448,51.7939406182448,55.1266906165448,967.602070855878,0.0,1.0
2020-12-22,59.75,61.83,59.7201,61.83,370,51.9939978585406,53.8039981187208,51.9679791048005,53.8039981187208,425.193309045932,0.0,1.0
2020-12-23,60.31,60.31,60.31,60.31,124,52.4813056208968,52.4813056208968,52.4813056208968,52.4813056208968,142.497217085664,0.0,1.0
2020-12-24,60.31,60.31,60.31,60.31,0,52.4813056208968,52.4813056208968,52.4813056208968,52.4813056208968,0,0.0,1.0
2020-12-28,60.31,60.31,60.31,60.31,136,52.4813056208968,52.4813056208968,52.4813056208968,52.4813056208968,156.287270352018,0.0,1.0
2020-12-29,60.31,60.31,60.31,60.31,15,52.4813056208968,52.4813056208968,52.4813056208968,52.4813056208968,17.2375665829432,0.0,1.0
2020-12-30,60.31,60.31,60.31,60.31,74,52.8073667280697,52.8073667280697,52.8073667280697,52.8073667280697,84.5135873368162,0.374700003,1.0
2020-12-31,60.31,60.31,60.31,60.31,33,52.8073667280697,52.8073667280697,52.8073667280697,52.8073667280697,37.6884916502018,0.0,1.0
2021-01-04,60.31,60.31,60.31,60.31,11,52.8073667280697,52.8073667280697,52.8073667280697,52.8073667280697,12.5628305500673,0.0,1.0
2021-01-05,66.6375,66.6375,61.13,61.13,517,58.3477184603174,58.3477184603174,53.5253577862195,53.5253577862195,590.453035853162,0.0,1.0
2021-01-06,66.02,66.02,63.04,63.04,701,57.8070361695765,57.8070361695765,55.1977515923978,55.1977515923978,800.594928690651,0.0,1.0
2021-01-07,66.02,66.02,66.02,66.02,65,57.8070361695765,57.8070361695765,57.8070361695765,57.8070361695765,74.2349077958521,0.0,1.0
2021-01-08,63.4,63.4,63.4,63.4,113,55.5129671789026,55.5129671789026,55.5129671789026,55.5129671789026,129.054532014328,0.0,1.0
2021-01-11,63.4,63.4,63.4,63.4,2,55.5129671789026,55.5129671789026,55.5129671789026,55.5129671789026,2.28415100910314,0.0,1.0
2021-01-12,63.4,63.4,63.4,63.4,110,55.5129671789026,55.5129671789026,55.5129671789026,55.5129671789026,125.628305500673,0.0,1.0
2021-01-13,66.99,70.17,64.0,64.0,810,58.6563670554367,61.4407714028959,56.038326489744,56.038326489744,925.081158686772,0.0,1.0
2021-01-14,66.99,66.99,66.99,66.99,5,58.6563670554367,58.6563670554367,58.6563670554367,58.6563670554367,5.71037752275785,0.0,1.0
2021-01-15,66.99,66.99,66.99,66.99,15,58.6563670554367,58.6563670554367,58.6563670554367,58.6563670554367,17.1311325682736,0.0,1.0
2021-01-19,66.99,66.99,66.99,66.99,19,58.6563670554367,58.6563670554367,58.6563670554367,58.6563670554367,21.6994345864798,0.0,1.0
2021-01-20,66.99,66.99,66.99,66.99,18,58.6563670554367,58.6563670554367,58.6563670554367,58.6563670554367,20.5573590819283,0.0,1.0
2021-01-21,66.99,66.99,66.99,66.99,1,58.6563670554367,58.6563670554367,58.6563670554367,58.6563670554367,1.14207550455157,0.0,1.0
2021-01-22,66.99,66.99,66.99,66.99,23,58.6563670554367,58.6563670554367,58.6563670554367,58.6563670554367,26.2677366046861,0.0,1.0
2021-01-25,66.99,66.99,66.99,66.99,41,58.6563670554367,58.6563670554367,58.6563670554367,58.6563670554367,46.8250956866144,0.0,1.0
2021-01-26,69.29,69.29,69.29,69.29,127,60.6702444136619,60.6702444136619,60.6702444136619,60.6702444136619,145.043589078049,0.0,1.0
2021-01-27,72.5,73.0,72.5,73.0,741,63.4809167266631,63.9187161523642,63.4809167266631,63.9187161523642,846.277948872714,0.0,1.0
2021-01-28,68.57,68.57,68.57,68.57,175,60.0398132406523,60.0398132406523,60.0398132406523,60.0398132406523,199.863213296525,0.0,1.0
2021-01-29,68.57,68.57,68.57,68.57,21,60.0398132406523,60.0398132406523,60.0398132406523,60.0398132406523,23.983585595583,0.0,1.0
2021-02-01,68.57,68.57,68.57,68.57,129,60.0398132406523,60.0398132406523,60.0398132406523,60.0398132406523,147.327740087153,0.0,1.0
2021-02-02,71.5,71.5,71.5,71.5,413,62.6053178752608,62.6053178752608,62.6053178752608,62.6053178752608,471.677183379799,0.0,1.0
2021-02-03,71.5,71.5,71.5,71.5,31,62.6053178752608,62.6053178752608,62.6053178752608,62.6053178752608,35.4043406410987,0.0,1.0
2021-02-04,71.5,71.5,71.5,71.5,156,62.6053178752608,62.6053178752608,62.6053178752608,62.6053178752608,178.163778710045,0.0,1.0
2021-02-05,71.5,71.5,71.5,71.5,58,62.6053178752608,62.6053178752608,62.6053178752608,62.6053178752608,66.2403792639912,0.0,1.0
2021-02-08,71.5,71.5,71.5,71.5,164,62.6053178752608,62.6053178752608,62.6053178752608,62.6053178752608,187.300382746458,0.0,1.0
2021-02-09,71.5,71.5,71.5,71.5,51,62.6053178752608,62.6053178752608,62.6053178752608,62.6053178752608,58.2458507321302,0.0,1.0
2021-02-10,71.5,71.5,71.5,71.5,100,62.6053178752608,62.6053178752608,62.6053178752608,62.6053178752608,114.207550455157,0.0,1.0
2021-02-11,71.48,71.48,71.48,71.48,140,62.5878058982328,62.5878058982328,62.5878058982328,62.5878058982328,159.89057063722,0.0,1.0
2021-02-12,71.48,71.48,71.48,71.48,0,62.5878058982328,62.5878058982328,62.5878058982328,62.5878058982328,0,0.0,1.0
2021-02-16,61.2,65.02,61.2,65.02,408,53.5866497058177,56.9314373181743,53.5866497058177,56.9314373181743,465.966805857041,0.0,1.0
2021-02-17,61.2,61.2,61.2,61.2,2,53.5866497058177,53.5866497058177,53.5866497058177,53.5866497058177,2.28415100910314,0.0,1.0
2021-02-18,61.2,61.2,61.2,61.2,4,53.5866497058177,53.5866497058177,53.5866497058177,53.5866497058177,4.56830201820628,0.0,1.0
2021-02-19,61.2,61.2,61.2,61.2,11,53.5866497058177,53.5866497058177,53.5866497058177,53.5866497058177,12.5628305500673,0.0,1.0
2021-02-22,60.5,60.74,60.5,60.74,1111,52.9737305098361,53.1838742341726,52.9737305098361,53.1838742341726,1268.8458855568,0.0,1.0
2021-02-23,60.5,60.5,60.5,60.5,2,52.9737305098361,52.9737305098361,52.9737305098361,52.9737305098361,2.28415100910314,0.0,1.0
2021-02-24,60.5,60.5,60.5,60.5,20,52.9737305098361,52.9737305098361,52.9737305098361,52.9737305098361,22.8415100910314,0.0,1.0
2021-02-25,62.0011,62.0011,62.0011,62.0011,233,54.288091945676,54.288091945676,54.288091945676,54.288091945676,266.103592560516,0.0,1.0
2021-02-26,62.0011,62.0011,62.0011,62.0011,39,54.288091945676,54.288091945676,54.288091945676,54.288091945676,44.5409446775113,0.0,1.0
2021-03-01,62.0011,62.0011,62.0011,62.0011,8,54.288091945676,54.288091945676,54.288091945676,54.288091945676,9.13660403641257,0.0,1.0
2021-03-02,62.0011,62.0011,62.0011,62.0011,10,54.288091945676,54.288091945676,54.288091945676,54.288091945676,11.4207550455157,0.0,1.0
2021-03-03,62.0011,62.0011,62.0011,62.0011,1,54.288091945676,54.288091945676,54.288091945676,54.288091945676,1.14207550455157,0.0,1.0
2021-03-04,68.0,68.0,68.0,68.0,291,59.540721895353,59.540721895353,59.540721895353,59.540721895353,332.343971824507,0.0,1.0
2021-03-05,68.0,68.0,68.0,68.0,105,59.540721895353,59.540721895353,59.540721895353,59.540721895353,119.917927977915,0.0,1.0
2021-03-08,64.62,64.62,64.62,64.62,299,56.5811977776134,56.5811977776134,56.5811977776134,56.5811977776134,341.480575860919,0.0,1.0
2021-03-09,60.06,63.0,60.06,62.72,716,52.5884670152191,55.1627276383417,52.5884670152191,54.9175599599491,817.726061258925,0.0,1.0
2021-03-10,62.0,62.5,62.0,62.0,1549,54.2871287869395,54.7249282126406,54.2871287869395,54.2871287869395,1769.07495655038,0.0,1.0
2021-03-11,60.15,60.71,60.15,60.71,213,52.6672709118453,53.1576062686306,52.6672709118453,53.1576062686306,243.262082469485,0.0,1.0
2021-03-12,60.15,60.15,60.15,60.15,7,52.6672709118453,52.6672709118453,52.6672709118453,52.6672709118453,7.994528531861,0.0,1.0
2021-03-15,62.98,62.98,62.98,62.98,156,55.1452156613137,55.1452156613137,55.1452156613137,55.1452156613137,178.163778710045,0.0,1.0
2021-03-16,62.83,62.83,62.83,62.83,211,55.0138758336033,55.0138758336033,55.0138758336033,55.0138758336033,240.977931460382,0.0,1.0
2021-03-17,62.83,62.83,62.83,62.83,201,55.0138758336033,55.0138758336033,55.0138758336033,55.0138758336033,229.557176414866,0.0,1.0
2021-03-18,59.76,63.0,59.76,63.0,930,52.3257873597984,55.1627276383417,52.3257873597984,55.1627276383417,1062.13021923296,0.0,1.0
2021-03-19,62.0,62.0,62.0,62.0,1111,54.2871287869395,54.2871287869395,54.2871287869395,54.2871287869395,1268.84588555679,0.0,1.0
2021-03-22,62.0,62.0,62.0,62.0,14,54.2871287869395,54.2871287869395,54.2871287869395,54.2871287869395,15.989057063722,0.0,1.0
2021-03-23,60.0,60.99,60.0,60.99,517,52.535931084135,53.4027739470232,52.535931084135,53.4027739470232,590.453035853162,0.0,1.0
2021-03-24,63.84,63.84,63.84,63.84,231,55.8982306735196,55.8982306735196,55.8982306735196,55.8982306735196,263.819441551413,0.0,1.0
2021-03-25,63.84,63.84,63.84,63.84,35,55.8982306735196,55.8982306735196,55.8982306735196,55.8982306735196,39.972642659305,0.0,1.0
2021-03-26,63.84,63.84,63.84,63.84,56,55.8982306735196,55.8982306735196,55.8982306735196,55.8982306735196,63.956228254888,0.0,1.0
2021-03-29,57.61,57.61,57.61,57.61,211,50.4432498292836,50.4432498292836,50.4432498292836,50.4432498292836,240.977931460381,0.0,1.0
2021-03-30,62.85,62.85,62.85,62.85,130,55.0313878106314,55.0313878106314,55.0313878106314,55.0313878106314,148.469815591704,0.0,1.0
2021-03-31,66.0,66.0,66.0,66.0,217,58.1176110847957,58.1176110847957,58.1176110847957,58.1176110847957,246.431326626686,0.374700003,1.0
2021-04-01,66.0,66.0,66.0,66.0,4,58.1176110847957,58.1176110847957,58.1176110847957,58.1176110847957,4.5425129332108,0.0,1.0
2021-04-05,66.0,66.0,66.0,66.0,462,58.1176110847957,58.1176110847957,58.1176110847957,58.1176110847957,524.660243785848,0.0,1.0
2021-04-06,66.0,66.0,66.0,66.0,21,58.1176110847957,58.1176110847957,58.1176110847957,58.1176110847957,23.8481928993567,0.0,1.0
2021-04-07,66.0,66.0,66.0,66.0,148,58.1176110847957,58.1176110847957,58.1176110847957,58.1176110847957,168.0729785288,0.0,1.0
2021-04-08,66.0,66.0,66.0,66.0,129,58.1176110847957,58.1176110847957,58.1176110847957,58.1176110847957,146.496042096048,0.0,1.0
2021-04-09,66.0,66.0,66.0,66.0,1,58.1176110847957,58.1176110847957,58.1176110847957,58.1176110847957,1.1356282333027,0.0,1.0
2021-04-12,61.56,63.69,61.41,63.69,705,54.2078808845458,56.0834946968278,54.0757954048076,56.0834946968278,800.617904478404,0.0,1.0
2021-04-13,61.56,61.56,61.56,61.56,46,54.2078808845458,54.2078808845458,54.2078808845458,54.2078808845458,52.2388987319242,0.0,1.0
2021-04-14,63.3,63.3,63.3,63.3,101,55.7400724495086,55.7400724495086,55.7400724495086,55.7400724495086,114.698451563573,0.0,1.0
2021-04-15,63.3,63.3,63.3,63.3,100,55.7400724495086,55.7400724495086,55.7400724495086,55.7400724495086,113.56282333027,0.0,1.0
2021-04-16,60.04,60.04,60.04,60.04,141,52.8694146898656,52.8694146898656,52.8694146898656,52.8694146898656,160.123580895681,0.0,1.0
2021-04-19,60.05,60.05,60.05,60.05,104,52.8782203885149,52.8782203885149,52.8782203885149,52.8782203885149,118.105336263481,0.0,1.0
2021-04-20,60.05,60.05,60.05,60.05,30,52.8782203885149,52.8782203885149,52.8782203885149,52.8782203885149,34.068846999081,0.0,1.0
2021-04-21,60.05,60.05,60.05,60.05,0,52.8782203885149,52.8782203885149,52.8782203885149,52.8782203885149,0,0.0,1.0
2021-04-22,60.05,60.05,60.05,60.05,0,52.8782203885149,52.8782203885149,52.8782203885149,52.8782203885149,0,0.0,1.0
2021-04-23,60.25,60.25,60.25,60.25,103,53.0543343614991,53.0543343614991,53.0543343614991,53.0543343614991,116.969708030178,0.0,1.0
2021-04-26,62.075,62.075,60.3,60.3,948,54.6613743649802,54.6613743649802,53.0983628547451,53.0983628547451,1076.57556517096,0.0,1.0
2021-04-27,62.075,62.075,62.075,62.075,89,54.6613743649802,54.6613743649802,54.6613743649802,54.6613743649802,101.07091276394,0.0,1.0
2021-04-28,62.075,62.075,62.075,62.075,0,54.6613743649802,54.6613743649802,54.6613743649802,54.6613743649802,0,0.0,1.0
2021-04-29,62.075,62.075,62.075,62.075,99,54.6613743649802,54.6613743649802,54.6613743649802,54.6613743649802,112.427195096967,0.0,1.0
2021-04-30,62.075,62.075,62.075,62.075,0,54.6613743649802,54.6613743649802,54.6613743649802,54.6613743649802,0,0.0,1.0
2021-05-03,63.8775,64.35,62.1,62.1,2596,56.2486015465006,56.6646708076758,54.6833886116032,54.6833886116032,2948.09089365381,0.0,1.0
2021-05-04,63.8775,63.8775,63.8775,63.8775,45,56.2486015465006,56.2486015465006,56.2486015465006,56.2486015465006,51.1032704986215,0.0,1.0
2021-05-05,63.8775,63.8775,63.8775,63.8775,0,56.2486015465006,56.2486015465006,56.2486015465006,56.2486015465006,0,0.0,1.0
2021-05-06,63.8775,63.8775,63.8775,63.8775,1,56.2486015465006,56.2486015465006,56.2486015465006,56.2486015465006,1.1356282333027,0.0,1.0
2021-05-07,63.8775,63.8775,63.8775,63.8775,0,56.2486015465006,56.2486015465006,56.2486015465006,56.2486015465006,0,0.0,1.0
2021-05-10,63.8775,63.8775,63.8775,63.8775,52,56.2486015465006,56.2486015465006,56.2486015465006,56.2486015465006,59.0526681317404,0.0,1.0
2021-05-11,66.25,68.0,62.6,62.6,3229,58.337753551026,59.878750814638,55.1236735440638,55.1236735440638,3666.94356533442,0.0,1.0
2021-05-12,66.25,66.25,66.25,66.25,1,58.337753551026,58.337753551026,58.337753551026,58.337753551026,1.1356282333027,0.0,1.0
2021-05-13,66.25,66.25,66.25,66.25,51,58.337753551026,58.337753551026,58.337753551026,58.337753551026,57.9170398984377,0.0,1.0
2021-05-14,66.25,66.25,66.25,66.25,1,58.337753551026,58.337753551026,58.337753551026,58.337753551026,1.1356282333027,0.0,1.0
2021-05-17,66.25,66.25,66.25,66.25,24,58.337753551026,58.337753551026,58.337753551026,58.337753551026,27.2550775992648,0.0,1.0
2021-05-18,69.0,70.0,69.0,70.0,481,60.7593206795591,61.6398905444803,60.7593206795591,61.6398905444803,546.237180218599,0.0,1.0
2021-05-19,69.0,69.0,69.0,69.0,13,60.7593206795591,60.7593206795591,60.7593206795591,60.7593206795591,14.7631670329351,0.0,1.0
2021-05-20,69.0,69.0,69.0,69.0,19,60.7593206795591,60.7593206795591,60.7593206795591,60.7593206795591,21.5769364327513,0.0,1.0
2021-05-21,64.8,64.8,64.8,64.8,916,57.0609272468903,57.0609272468903,57.0609272468903,57.0609272468903,1040.23546170527,0.0,1.0
2021-05-24,64.8,64.8,64.8,64.8,15,57.0609272468903,57.0609272468903,57.0609272468903,57.0609272468903,17.0344234995405,0.0,1.0
2021-05-25,64.8,64.8,64.8,64.8,1,57.0609272468903,57.0609272468903,57.0609272468903,57.0609272468903,1.1356282333027,0.0,1.0
2021-05-26,64.8,64.8,64.8,64.8,3,57.0609272468903,57.0609272468903,57.0609272468903,57.0609272468903,3.4068846999081,0.0,1.0
2021-05-27,67.65,68.95,67.65,68.95,691,59.5705513619156,60.7152921863131,59.5705513619156,60.7152921863131,784.719109212166,0.0,1.0
2021-05-28,67.65,67.65,67.65,67.65,20,59.5705513619156,59.5705513619156,59.5705513619156,59.5705513619156,22.712564666054,0.0,1.0
2021-06-01,69.75,69.75,69.75,69.75,136,61.41974807825,61.41974807825,61.41974807825,61.41974807825,154.445439729167,0.0,1.0
2021-06-02,65.815,65.815,65.815,65.815,142,57.9547056597853,57.9547056597853,57.9547056597853,57.9547056597853,161.259209128983,0.0,1.0
2021-06-03,68.055,69.75,68.055,69.75,468,59.9271821572086,61.41974807825,59.9271821572086,61.41974807825,531.474013185664,0.0,1.0
2021-06-04,68.055,68.055,68.055,68.055,1,59.9271821572086,59.9271821572086,59.9271821572086,59.9271821572086,1.1356282333027,0.0,1.0
2021-06-07,68.055,68.055,68.055,68.055,10,59.9271821572086,59.9271821572086,59.9271821572086,59.9271821572086,11.356282333027,0.0,1.0
2021-06-08,68.055,68.055,68.055,68.055,0,59.9271821572086,59.9271821572086,59.9271821572086,59.9271821572086,0,0.0,1.0
2021-06-09,68.055,68.055,68.055,68.055,1,59.9271821572086,59.9271821572086,59.9271821572086,59.9271821572086,1.1356282333027,0.0,1.0
2021-06-10,68.96,68.96,68.47,68.47,353,60.7240978849623,60.7240978849623,60.2926186511509,60.2926186511509,400.876766355853,0.0,1.0
2021-06-11,68.96,68.96,68.96,68.96,5,60.7240978849623,60.7240978849623,60.7240978849623,60.7240978849623,5.6781411665135,0.0,1.0
2021-06-14,63.07,64.79,63.07,64.79,455,55.5375413805767,57.0521215482411,55.5375413805767,57.0521215482411,516.710846152729,0.0,1.0
2021-06-15,63.07,63.07,63.07,63.07,0,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,0,0.0,1.0
2021-06-16,63.07,63.07,63.07,63.07,70,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,79.4939763311891,0.0,1.0
2021-06-17,63.07,63.07,63.07,63.07,69,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,78.3583480978864,0.0,1.0
2021-06-18,63.07,63.07,63.07,63.07,0,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,0,0.0,1.0
2021-06-21,63.07,63.07,63.07,63.07,10,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,11.356282333027,0.0,1.0
2021-06-22,63.07,63.07,63.07,63.07,72,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,81.7652327977945,0.0,1.0
2021-06-23,63.07,63.07,63.07,63.07,17,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,19.3056799661459,0.0,1.0
2021-06-24,63.07,63.07,63.07,63.07,4,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,4.54251293321081,0.0,1.0
2021-06-25,63.07,63.07,63.07,63.07,0,55.5375413805767,55.5375413805767,55.5375413805767,55.5375413805767,0,0.0,1.0
2021-06-28,64.2,64.2,64.2,64.2,107,56.5325853279376,56.5325853279376,56.5325853279376,56.5325853279376,121.512220963389,0.0,1.0
2021-06-29,64.2,64.2,64.2,64.2,10,56.5325853279376,56.5325853279376,56.5325853279376,56.5325853279376,11.356282333027,0.0,1.0
2021-06-30,64.2,64.2,64.2,64.2,6,56.8625348589653,56.8625348589653,56.8625348589653,56.8625348589653,6.77423194297268,0.374700003,1.0
2021-07-01,64.2,64.2,64.2,64.2,0,56.8625348589653,56.8625348589653,56.8625348589653,56.8625348589653,0,0.0,1.0
2021-07-02,64.2,64.2,64.2,64.2,0,56.8625348589653,56.8625348589653,56.8625348589653,56.8625348589653,0,0.0,1.0
2021-07-06,64.0,64.0,64.0,64.0,200,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,225.807731432423,0.0,1.0
2021-07-07,64.0,64.0,64.0,64.0,0,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,0,0.0,1.0
2021-07-08,64.0,64.0,64.0,64.0,0,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,0,0.0,1.0
2021-07-09,64.0,64.0,64.0,64.0,20,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,22.5807731432423,0.0,1.0
2021-07-12,64.0,64.0,64.0,64.0,1,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,1.12903865716211,0.0,1.0
2021-07-13,64.0,64.0,64.0,64.0,0,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,0,0.0,1.0
2021-07-14,64.0,64.0,64.0,64.0,0,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,0,0.0,1.0
2021-07-15,64.0,64.0,64.0,64.0,5,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,5.64519328581056,0.0,1.0
2021-07-16,64.0,64.0,64.0,64.0,2,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,2.25807731432423,0.0,1.0
2021-07-19,64.0,64.0,64.0,64.0,0,56.6853930058221,56.6853930058221,56.6853930058221,56.6853930058221,0,0.0,1.0
2021-07-20,57.61,57.61,57.61,57.61,3003,51.025710797897,51.025710797897,51.025710797897,51.025710797897,3390.50308745783,0.0,1.0
2021-07-21,62.26,62.26,62.26,62.26,549,55.1442588834763,55.1442588834763,55.1442588834763,55.1442588834763,619.842222782,0.0,1.0
2021-07-22,61.5437,61.5437,60.45,60.61,1020,54.509825336444,54.509825336444,53.5411251125304,53.682838595045,1151.61943030535,0.0,1.0
2021-07-23,61.5437,61.5437,61.5437,61.5437,6,54.509825336444,54.509825336444,54.509825336444,54.509825336444,6.77423194297267,0.0,1.0
2021-07-26,61.5437,61.5437,61.5437,61.5437,48,54.509825336444,54.509825336444,54.509825336444,54.509825336444,54.1938555437814,0.0,1.0
2021-07-27,61.5437,61.5437,61.5437,61.5437,6,54.509825336444,54.509825336444,54.509825336444,54.509825336444,6.77423194297267,0.0,1.0
2021-07-28,60.9091,64.99,60.9091,64.99,224,53.9477542364206,57.5622451788809,53.9477542364206,57.5622451788809,252.904659204313,0.0,1.0
2021-07-29,60.9091,60.9091,60.9091,60.9091,20,53.9477542364206,53.9477542364206,53.9477542364206,53.9477542364206,22.5807731432423,0.0,1.0
2021-07-30,60.9091,60.9091,60.9091,60.9091,1,53.9477542364206,53.9477542364206,53.9477542364206,53.9477542364206,1.12903865716211,0.0,1.0
2021-08-02,60.9091,60.9091,60.9091,60.9091,0,53.9477542364206,53.9477542364206,53.9477542364206,53.9477542364206,0,0.0,1.0
2021-08-03,60.9091,60.9091,60.9091,60.9091,83,53.9477542364206,53.9477542364206,53.9477542364206,53.9477542364206,93.7102085444554,0.0,1.0
2021-08-04,60.5,60.5,60.5,60.5,149,53.5854105758162,53.5854105758162,53.5854105758162,53.5854105758162,168.226759917155,0.0,1.0
2021-08-05,60.5,60.5,60.5,60.5,1,53.5854105758162,53.5854105758162,53.5854105758162,53.5854105758162,1.12903865716211,0.0,1.0
2021-08-06,63.88,63.88,63.88,63.88,211,56.5791078939362,56.5791078939362,56.5791078939362,56.5791078939362,238.227156661206,0.0,1.0
2021-08-09,63.88,63.88,63.88,63.88,23,56.5791078939362,56.5791078939362,56.5791078939362,56.5791078939362,25.9678891147286,0.0,1.0
2021-08-10,64.9899,64.9899,64.9899,64.9899,200,57.5621566079543,57.5621566079543,57.5621566079543,57.5621566079543,225.807731432423,0.0,1.0
2021-08-11,64.9899,64.9899,64.9899,64.9899,0,57.5621566079543,57.5621566079543,57.5621566079543,57.5621566079543,0,0.0,1.0
2021-08-12,60.1001,60.1001,60.1001,60.1001,201,53.2312154404564,53.2312154404564,53.2312154404564,53.2312154404564,226.936770089585,0.0,1.0
2021-08-13,60.1001,60.1001,60.1001,60.1001,85,53.2312154404564,53.2312154404564,53.2312154404564,53.2312154404564,95.9682858587795,0.0,1.0
2021-08-16,63.95,63.95,63.95,63.95,125,56.6411075425363,56.6411075425363,56.6411075425363,56.6411075425363,141.129832145264,0.0,1.0
2021-08-17,63.95,63.95,63.95,63.95,113,56.6411075425363,56.6411075425363,56.6411075425363,56.6411075425363,127.581368259319,0.0,1.0
2021-08-18,63.95,63.95,63.95,63.95,5,56.6411075425363,56.6411075425363,56.6411075425363,56.6411075425363,5.64519328581056,0.0,1.0
2021-08-19,63.95,63.95,63.95,63.95,5,56.6411075425363,56.6411075425363,56.6411075425363,56.6411075425363,5.64519328581056,0.0,1.0
2021-08-20,60.95,60.95,60.95,60.95,377,53.9839797453884,53.9839797453884,53.9839797453884,53.9839797453884,425.647573750116,0.0,1.0
2021-08-23,60.95,61.27,60.95,61.0,900,53.9839797453884,54.2674067104175,53.9839797453884,54.0282652086742,1016.1347914459,0.0,1.0
2021-08-24,60.9,60.9,60.57,60.57,203,53.9396942821026,53.9396942821026,53.6474102244163,53.6474102244163,229.194847403909,0.0,1.0
2021-08-25,63.97,63.97,63.97,63.97,100,56.6588217278506,56.6588217278506,56.6588217278506,56.6588217278506,112.903865716211,0.0,1.0
2021-08-26,61.75,61.75,61.75,61.75,298,54.6925471579612,54.6925471579612,54.6925471579612,54.6925471579612,336.453519834309,0.0,1.0
2021-08-27,61.24,61.9,61.24,61.67,511,54.240835432446,54.8254035478186,54.240835432446,54.6216904167039,576.93875380984,0.0,1.0
2021-08-30,61.24,61.24,61.24,61.24,20,54.240835432446,54.240835432446,54.240835432446,54.240835432446,22.5807731432423,0.0,1.0
2021-08-31,61.24,61.24,61.24,61.24,0,54.240835432446,54.240835432446,54.240835432446,54.240835432446,0,0.0,1.0
2021-09-01,63.5299,63.5299,63.5299,63.5299,273,56.269021080009,56.269021080009,56.269021080009,56.269021080009,308.227553405257,0.0,1.0
2021-09-02,63.5299,63.5299,63.5299,63.5299,3,56.269021080009,56.269021080009,56.269021080009,56.269021080009,3.38711597148634,0.0,1.0
2021-09-03,63.9,63.9,63.9,63.9,130,56.5968220792505,56.5968220792505,56.5968220792505,56.5968220792505,146.775025431075,0.0,1.0
2021-09-07,63.9,63.9,63.9,63.9,97,56.5968220792505,56.5968220792505,56.5968220792505,56.5968220792505,109.516749744725,0.0,1.0
2021-09-08,60.2725,60.75,60.2725,60.75,475,53.3839117178658,53.8068378922452,53.3839117178658,53.8068378922452,536.293362152004,0.0,1.0
2021-09-09,60.8,63.0,60.0,60.0,853,53.851123355531,55.7996837401061,53.1425559429582,53.1425559429582,963.069974559282,0.0,1.0
2021-09-10,63.0,63.0,63.0,63.0,100,55.7996837401061,55.7996837401061,55.7996837401061,55.7996837401061,112.903865716211,0.0,1.0
2021-09-13,63.0,63.0,63.0,63.0,70,55.7996837401061,55.7996837401061,55.7996837401061,55.7996837401061,79.0327060013479,0.0,1.0
2021-09-14,61.9254,61.9254,61.9254,61.9254,805,54.8479005631677,54.8479005631677,54.8479005631677,54.8479005631677,908.876119015502,0.0,1.0
2021-09-15,61.5,61.5,61.5,61.5,231,54.4711198415322,54.4711198415322,54.4711198415322,54.4711198415322,260.807929804448,0.0,1.0
2021-09-16,61.5,61.5,61.5,61.5,1,54.4711198415322,54.4711198415322,54.4711198415322,54.4711198415322,1.12903865716211,0.0,1.0
2021-09-17,61.5,61.5,61.5,61.5,10,54.4711198415322,54.4711198415322,54.4711198415322,54.4711198415322,11.2903865716211,0.0,1.0
2021-09-20,62.78,62.78,60.91,60.91,311,55.6048277016486,55.6048277016486,53.9485513747598,53.9485513747598,351.131022377417,0.0,1.0
2021-09-21,61.42,61.42,61.42,61.42,101,54.4002631002749,54.4002631002749,54.4002631002749,54.4002631002749,114.032904373373,0.0,1.0
2021-09-22,61.42,61.42,61.42,61.42,16,54.4002631002749,54.4002631002749,54.4002631002749,54.4002631002749,18.0646185145938,0.0,1.0
2021-09-23,60.79,62.37,60.769,62.37,4892,53.8422662628738,55.2416869027051,53.8236663682938,55.2416869027051,5523.25711083706,0.0,1.0
2021-09-24,60.79,60.79,60.79,60.79,7,53.8422662628738,53.8422662628738,53.8422662628738,53.8422662628738,7.90327060013479,0.0,1.0
2021-09-27,60.79,60.79,60.79,60.79,53,53.8422662628738,53.8422662628738,53.8422662628738,53.8422662628738,59.839048829592,0.0,1.0
2021-09-28,60.79,60.79,60.79,60.79,27,53.8422662628738,53.8422662628738,53.8422662628738,53.8422662628738,30.4840437433771,0.0,1.0
2021-09-29,62.39,62.39,62.39,62.39,321,55.2594010880194,55.2594010880194,55.2594010880194,55.2594010880194,362.421408949038,0.0,1.0
2021-09-30,62.015275,62.015275,62.015275,62.015275,74,55.2593789479449,55.2593789479449,55.2593789479449,55.2593789479449,83.0470851712435,0.374700003,1.0
2021-10-01,62.2,62.2,62.2,62.2,169,55.4239801494417,55.4239801494417,55.4239801494417,55.4239801494417,189.661586404597,0.0,1.0
2021-10-04,62.2,62.2,62.2,62.2,1,55.4239801494417,55.4239801494417,55.4239801494417,55.4239801494417,1.12225790771951,0.0,1.0
2021-10-05,62.2,62.2,62.2,62.2,0,55.4239801494417,55.4239801494417,55.4239801494417,55.4239801494417,0,0.0,1.0
2021-10-06,62.14,62.14,61.11,61.11,332,55.3705165029953,55.3705165029953,54.4527239056654,54.4527239056654,372.589625362877,0.0,1.0
2021-10-07,62.14,62.14,62.14,62.14,10,55.3705165029953,55.3705165029953,55.3705165029953,55.3705165029953,11.2225790771951,0.0,1.0
2021-10-08,62.14,62.14,62.14,62.14,0,55.3705165029953,55.3705165029953,55.3705165029953,55.3705165029953,0,0.0,1.0
2021-10-11,62.14,62.14,62.14,62.14,31,55.3705165029953,55.3705165029953,55.3705165029953,55.3705165029953,34.7899951393048,0.0,1.0
2021-10-12,63.9,63.9,63.9,63.9,102,56.9387834654233,56.9387834654233,56.9387834654233,56.9387834654233,114.47030658739,0.0,1.0
2021-10-13,63.9,63.9,63.9,63.9,0,56.9387834654233,56.9387834654233,56.9387834654233,56.9387834654233,0,0.0,1.0
2021-10-14,61.78,61.86,61.78,61.86,245,55.0497346243169,55.1210194862454,55.0497346243169,55.1210194862454,274.953187391279,0.0,1.0
2021-10-15,60.5001,61.06,60.5001,61.06,330,53.9092659395376,54.40817086696,53.9092659395376,54.40817086696,370.345109547438,0.0,1.0
2021-10-18,60.5001,60.5001,60.5001,60.5001,1,53.9092659395376,53.9092659395376,53.9092659395376,53.9092659395376,1.12225790771951,0.0,1.0
2021-10-19,60.5001,60.5001,60.5001,60.5001,208,53.9092659395376,53.9092659395376,53.9092659395376,53.9092659395376,233.429644805658,0.0,1.0
2021-10-20,60.5001,60.5001,60.5001,60.5001,66,53.9092659395376,53.9092659395376,53.9092659395376,53.9092659395376,74.0690219094875,0.0,1.0
2021-10-21,60.5001,60.5001,60.5001,60.5001,82,53.9092659395376,53.9092659395376,53.9092659395376,53.9092659395376,92.0251484329997,0.0,1.0
2021-10-22,60.5001,60.5001,60.5001,60.5001,10,53.9092659395376,53.9092659395376,53.9092659395376,53.9092659395376,11.2225790771951,0.0,1.0
2021-10-25,60.5001,60.5001,60.5001,60.5001,60,53.9092659395376,53.9092659395376,53.9092659395376,53.9092659395376,67.3354744631705,0.0,1.0
2021-10-26,60.5001,60.5001,60.5001,60.5001,2,53.9092659395376,53.9092659395376,53.9092659395376,53.9092659395376,2.24451581543902,0.0,1.0
2021-10-27,61.12,61.12,61.12,61.12,100,54.4616345134064,54.4616345134064,54.4616345134064,54.4616345134064,112.225790771951,0.0,1.0
2021-10-28,63.98,63.98,63.86,63.86,384,57.0100683273518,57.0100683273518,56.903141034459,56.903141034459,430.947036564291,0.0,1.0
2021-10-29,64.9,64.9,64.9,64.9,117,57.8298442395301,57.8298442395301,57.8298442395301,57.8298442395301,131.304175203182,0.0,1.0
2021-11-01,64.9,64.9,64.9,64.9,480,57.8298442395301,57.8298442395301,57.8298442395301,57.8298442395301,538.683795705363,0.0,1.0
2021-11-02,64.9,64.9,64.9,64.9,137,57.8298442395301,57.8298442395301,57.8298442395301,57.8298442395301,153.749333357572,0.0,1.0
2021-11-03,64.9,64.9,64.9,64.9,41,57.8298442395301,57.8298442395301,57.8298442395301,57.8298442395301,46.0125742164998,0.0,1.0
2021-11-04,64.9,64.9,64.9,64.9,141,57.8298442395301,57.8298442395301,57.8298442395301,57.8298442395301,158.23836498845,0.0,1.0
2021-11-05,64.89,64.89,64.89,64.89,102,57.820933631789,57.820933631789,57.820933631789,57.820933631789,114.47030658739,0.0,1.0
2021-11-08,62.58,62.58,62.58,62.58,107,55.7625832436023,55.7625832436023,55.7625832436023,55.7625832436023,120.081596125987,0.0,1.0
2021-11-09,62.875,62.875,61.21,61.21,714,56.0254461719638,56.0254461719638,54.541829983076,54.541829983076,801.292146111729,0.0,1.0
2021-11-10,62.875,62.875,62.875,62.875,0,56.0254461719638,56.0254461719638,56.0254461719638,56.0254461719638,0,0.0,1.0
2021-11-11,62.875,62.875,62.875,62.875,0,56.0254461719638,56.0254461719638,56.0254461719638,56.0254461719638,0,0.0,1.0
2021-11-12,62.875,62.875,62.875,62.875,10,56.0254461719638,56.0254461719638,56.0254461719638,56.0254461719638,11.2225790771951,0.0,1.0
2021-11-15,62.875,62.875,62.875,62.875,2,56.0254461719638,56.0254461719638,56.0254461719638,56.0254461719638,2.24451581543902,0.0,1.0
2021-11-16,62.875,62.875,62.875,62.875,0,56.0254461719638,56.0254461719638,56.0254461719638,56.0254461719638,0,0.0,1.0
2021-11-17,63.54,63.54,63.54,63.54,126,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,141.404496372658,0.0,1.0
2021-11-18,63.54,63.54,63.54,63.54,0,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,0,0.0,1.0
2021-11-19,63.54,63.54,63.54,63.54,1,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,1.12225790771951,0.0,1.0
2021-11-22,63.54,63.54,63.54,63.54,27,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,30.3009635084267,0.0,1.0
2021-11-23,63.54,63.54,63.54,63.54,3,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,3.36677372315852,0.0,1.0
2021-11-24,63.54,63.54,63.54,63.54,1,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,1.12225790771951,0.0,1.0
2021-11-26,63.54,63.54,63.54,63.54,13,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,14.5893528003536,0.0,1.0
2021-11-29,63.54,63.54,63.54,63.54,0,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,0,0.0,1.0
2021-11-30,63.54,63.54,63.54,63.54,0,56.6180015867448,56.6180015867448,56.6180015867448,56.6180015867448,0,0.0,1.0
2021-12-01,63.99,63.99,63.99,63.99,191,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,214.351260374426,0.0,1.0
2021-12-02,63.99,63.99,63.99,63.99,0,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,0,0.0,1.0
2021-12-03,63.99,63.99,63.99,63.99,90,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,101.003211694756,0.0,1.0
2021-12-06,63.99,63.99,63.99,63.99,0,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,0,0.0,1.0
2021-12-07,64.25,64.375,64.25,64.375,352,57.2506547363606,57.362037333124,57.2506547363606,57.362037333124,395.034783517267,0.0,1.0
2021-12-08,63.99,63.99,63.0,63.0,434,57.0189789350929,57.0189789350929,56.1368287687272,56.1368287687272,487.059931950266,0.0,1.0
2021-12-09,63.99,63.99,63.99,63.99,0,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,0,0.0,1.0
2021-12-10,63.99,63.99,63.99,63.99,6,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,6.73354744631704,0.0,1.0
2021-12-13,63.99,63.99,63.99,63.99,10,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,11.2225790771951,0.0,1.0
2021-12-14,63.99,63.99,63.99,63.99,15,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,16.8338686157926,0.0,1.0
2021-12-15,63.99,63.99,63.99,63.99,2,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,2.24451581543901,0.0,1.0
2021-12-16,63.99,63.99,63.99,63.99,15,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,16.8338686157926,0.0,1.0
2021-12-17,63.99,63.99,63.99,63.99,3,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,3.36677372315852,0.0,1.0
2021-12-20,63.99,63.99,63.99,63.99,0,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,0,0.0,1.0
2021-12-21,63.99,63.99,63.99,63.99,142,57.0189789350929,57.0189789350929,57.0189789350929,57.0189789350929,159.36062289617,0.0,1.0
2021-12-22,63.09,63.9,61.6,61.6,1832,56.2170242383968,56.9387834654233,54.8893436849777,54.8893436849777,2055.97648694214,0.0,1.0
2021-12-23,63.4,64.87,62.47,64.87,2430,56.4932530783699,57.8031124163069,55.6645665584506,57.8031124163069,2727.0867157584,0.0,1.0
2021-12-27,63.3,64.87,62.14,64.87,1853,56.4041470009592,57.8031124163069,55.3705165029953,57.8031124163069,2079.54390300425,0.0,1.0
2021-12-28,62.16,63.47,61.64,63.47,5087,55.3883377184775,56.5556273325573,54.9249861159419,56.5556273325573,5708.92597656913,0.0,1.0
2021-12-29,63.75,64.18,61.31,61.31,3535,56.8051243493072,57.1882804821732,54.6309360604867,54.6309360604867,3967.18170378846,0.0,1.0
2021-12-30,64.2,65.93,62.1684,64.41,2829,57.5399821723863,59.0905144022653,55.7191375028938,57.7281970673427,3156.44519068275,0.374700003,1.0
2021-12-31,63.4104,63.92,62.0,63.92,4274,56.8322941673502,57.2890289791111,55.5682070823668,57.2890289791111,4768.69803640088,0.0,1.0
2022-01-03,63.35,63.5,62.3684,62.37,2518,56.7781599785151,56.9125991891983,55.8983897838046,55.8998238020519,2809.44821143131,0.0,1.0
2022-01-04,63.5,64.64,62.2,62.9,2877,56.9125991891983,57.9343371903902,55.7474593632777,56.3748423464657,3210.00099455436,0.0,1.0
2022-01-05,63.5,65.2,63.2,63.77,2643,56.9125991891983,58.4362435769406,56.643720767832,57.154589768428,2948.91645068028,0.0,1.0
2022-01-06,63.07,64.29,62.7,63.4,2169,56.5272067852399,57.6206456987962,56.1955900655549,56.8229730487429,2420.05288744818,0.0,1.0
2022-01-07,62.7,63.5016,62.55,62.78,1766,56.1955900655549,56.9140332074456,56.0611508548717,56.2672909779192,1970.40728410949,0.0,1.0
2022-01-10,63.0,63.01,61.96,62.1,5841,56.4644684869211,56.4734311009667,55.5323566261847,55.6578332228223,6517.071883626,0.0,1.0
2022-01-11,63.5,63.93,62.1886,62.19,4929,56.9125991891983,57.2979915931566,55.7372419832658,55.7384967492321,5499.51161006549,0.0,1.0
2022-01-12,64.11,64.11,62.7,62.7,3411,57.4593186459764,57.4593186459764,56.1955900655549,56.1955900655549,3805.80931262597,0.0,1.0
2022-01-13,63.12,64.6,62.7725,64.6,2108,56.5720198554677,57.898486734208,56.260569017385,57.898486734208,2351.99238669467,0.0,1.0
2022-01-14,62.51,63.56,61.5353,63.35,3854,56.0253003986895,56.9663748734716,55.1517144076704,56.7781599785151,4300.08475252433,0.0,1.0
2022-01-18,62.5,63.49,61.77,62.47,4624,56.016337784644,56.9036365751528,55.3620669593193,55.9894499425074,5159.209106298,0.0,1.0
2022-01-19,63.63,64.0,62.239,64.0,809,57.0291131717903,57.3607298914754,55.7824135580553,57.3607298914754,902.638444419353,0.0,1.0
2022-01-20,63.5,65.28,62.5794,63.25,4419,56.9125991891983,58.507944489305,56.0875009401656,56.6885338380597,4930.48119392968,0.0,1.0
2022-01-21,63.84,63.84,63.04,63.15,301,57.2173280667468,57.2173280667468,56.5003189431033,56.5989076976043,335.839520111526,0.0,1.0
2022-01-24,62.78,63.02,61.89,62.52,1505,56.2672909779192,56.4823937150122,55.4696183278659,56.0342630127351,1679.19760055763,0.0,1.0
2022-01-25,62.38,62.38,62.38,62.38,102,55.9087864160975,55.9087864160975,55.9087864160975,55.9087864160975,113.806083227162,0.0,1.0
2022-01-26,62.5,63.54,61.9484,61.95,905,56.016337784644,56.9484496453805,55.5219599938918,55.5233940121391,1009.75005216256,0.0,1.0
2022-01-27,61.73,61.73,61.73,61.73,100,55.3262165031372,55.3262165031372,55.3262165031372,55.3262165031372,111.574591399178,0.0,1.0
2022-01-28,62.5,62.5,61.51,61.51,20262,56.016337784644,56.016337784644,55.1290389941352,55.1290389941352,22607.2437093015,0.0,1.0
2022-01-31,62.5814,63.85,61.76,63.85,1161,56.0892934629747,57.2262906807923,55.3531043452738,57.2262906807923,1295.38100614446,0.0,1.0
2022-02-01,62.35,62.91,61.72,62.07,1692,55.8818985739608,56.3838049605112,55.3172538890916,55.6309453806856,1887.8420864741,0.0,1.0
2022-02-02,63.2,63.2,63.2,63.2,115,56.643720767832,56.643720767832,56.643720767832,56.643720767832,128.310780109055,0.0,1.0
2022-02-03,63.2,63.2,63.2,63.2,0,56.643720767832,56.643720767832,56.643720767832,56.643720767832,0,0.0,1.0
2022-02-04,62.46,62.5,61.31,61.75,1124,55.9804873284618,56.016337784644,54.9497867132244,55.3441417312283,1254.09840732676,0.0,1.0
2022-02-07,62.4,62.45,62.4,62.45,2298,55.9267116441886,55.9715247144163,55.9267116441886,55.9715247144163,2563.98411035311,0.0,1.0
2022-02-08,62.37,62.79,61.75,61.94,1940,55.8998238020519,56.2762535919647,55.3441417312283,55.5144313980936,2164.54707314406,0.0,1.0
2022-02-09,62.3,62.87,61.9,62.15,1767,55.8370855037331,56.3479545043291,55.4785809419114,55.70264629305,1971.52303002348,0.0,1.0
2022-02-10,62.3,62.83,61.3184,61.79,1231,55.8370855037331,56.3121040481469,54.9573153090226,55.3799921874104,1373.48322012388,0.0,1.0
2022-02-11,62.5,63.06,61.47,62.8,727,56.016337784644,56.5182441711944,55.0931885379531,56.2852162060103,811.147279472025,0.0,1.0
2022-02-14,62.5,62.5,62.5,62.5,1,56.016337784644,56.016337784644,56.016337784644,56.016337784644,1.11574591399178,0.0,1.0
2022-02-15,61.5,62.54,61.5,61.61,1546,55.1200763800897,56.0521882408262,55.1200763800897,55.2186651345907,1724.94318303129,0.0,1.0
2022-02-16,61.0,61.96,59.21,60.5,3146,54.6719456778125,55.5323566261847,53.0676377636603,54.2238149755354,3510.13664541815,0.0,1.0
2022-02-17,61.09,61.09,61.09,61.09,202,54.7526092042224,54.7526092042224,54.7526092042224,54.7526092042224,225.38067462634,0.0,1.0
2022-02-18,61.4,61.61,59.24,59.24,1020,55.0304502396342,55.2186651345907,53.094525605797,53.094525605797,1138.06083227162,0.0,1.0
2022-02-22,61.65,62.88,60.4,60.88,1237,55.2545155907728,56.3569171183746,54.1341888350799,54.564394309266,1380.17769560784,0.0,1.0
2022-02-23,63.5,63.71,61.47,62.65,1800,56.9125991891983,57.1008140841547,55.0931885379531,56.1507769953271,2008.34264518521,0.0,1.0
2022-02-24,61.0196,62.93,60.105,61.02,907,54.6895124013418,56.4017301886023,53.8697917207364,54.6898709059036,1011.98154399055,0.0,1.0
2022-02-25,62.25,62.65,61.2984,62.65,624,55.7922724335054,56.1507769953271,54.9393900809315,56.1507769953271,696.225450330872,0.0,1.0
2022-02-28,63.0,63.35,62.059,62.1,1359,56.4644684869211,56.7781599785151,55.6210865052355,55.6578332228223,1516.29869711483,0.0,1.0
2022-03-01,62.5,62.5,61.0,61.7,646,56.016337784644,56.016337784644,54.6719456778125,55.2993286610005,720.771860438691,0.0,1.0
2022-03-02,61.88,62.75,61.67,61.67,678,55.4606557138203,56.2404031357826,55.2724408188639,55.2724408188639,756.475729686429,0.0,1.0
2022-03-03,62.86,62.86,61.45,61.45,824,56.3389918902835,56.3389918902835,55.075263309862,55.075263309862,919.374633129229,0.0,1.0
2022-03-04,61.3,61.64,61.0,61.35,1067,54.9408240991788,55.2455529767273,54.6719456778125,54.9856371694065,1190.50089022923,0.0,1.0
2022-03-07,61.6,61.97,60.75,61.97,1033,55.2097025205451,55.5413192402302,54.447880326674,55.5413192402302,1152.56552915351,0.0,1.0
2022-03-08,61.0,61.0,61.0,61.0,201,54.6719456778125,54.6719456778125,54.6719456778125,54.6719456778125,224.264928712348,0.0,1.0
2022-03-09,63.3,63.3,60.0,60.0,1103,56.7333469082874,56.7333469082874,53.7756842732582,53.7756842732582,1230.66774313294,0.0,1.0
2022-03-10,62.2,62.57,61.3,61.54,1726,55.7474593632777,56.0790760829628,54.9408240991788,55.1559268362719,1925.77744754982,0.0,1.0
2022-03-11,62.2,62.2,62.2,62.2,106,55.7474593632777,55.7474593632777,55.7474593632777,55.7474593632777,118.269066883129,0.0,1.0
2022-03-14,62.44,62.44,61.55,61.55,420,55.9625621003707,55.9625621003707,55.1648894503174,55.1648894503174,468.613283876549,0.0,1.0
2022-03-15,61.76,62.0,60.1,61.6,1229,55.3531043452738,55.5682070823668,53.8653104137137,55.2097025205451,1371.2517282959,0.0,1.0
2022-03-16,61.65,62.19,60.3,60.3,1041,55.2545155907728,55.7384967492321,54.0445626946245,54.0445626946245,1161.49149646545,0.0,1.0
2022-03-17,61.6,61.85,60.97,60.97,703,55.2097025205451,55.4337678716837,54.6450578356759,54.6450578356759,784.369377536223,0.0,1.0
2022-03-18,61.6,61.6,61.6,61.6,2,55.2097025205451,55.2097025205451,55.2097025205451,55.2097025205451,2.23149182798356,0.0,1.0
2022-03-21,62.02,62.29,60.86,60.86,1021,55.5861323104579,55.8281228896876,54.5464690811749,54.5464690811749,1139.17657818561,0.0,1.0
2022-03-22,62.02,62.02,62.02,62.02,150,55.5861323104579,55.5861323104579,55.5861323104579,55.5861323104579,167.361887098767,0.0,1.0
2022-03-23,62.02,62.02,62.02,62.02,0,55.5861323104579,55.5861323104579,55.5861323104579,55.5861323104579,0,0.0,1.0
2022-03-24,62.02,62.02,62.02,62.02,0,55.5861323104579,55.5861323104579,55.5861323104579,55.5861323104579,0,0.0,1.0
2022-03-25,62.02,62.02,62.02,62.02,3,55.5861323104579,55.5861323104579,55.5861323104579,55.5861323104579,3.34723774197535,0.0,1.0
2022-03-28,61.0,61.85,60.36,60.56,118171,54.6719456778125,55.4337678716837,54.0983383788978,54.2775906598086,131848.810402323,0.0,1.0
2022-03-29,61.65,61.81,59.5,59.5,1614,55.2545155907728,55.3979174155015,53.3275535709811,53.3275535709811,1800.81390518274,0.0,1.0
2022-03-30,60.9,60.9,60.06,60.06,305,54.5823195373571,54.5823195373571,53.8294599575315,53.8294599575315,340.302503767494,0.0,1.0
2022-03-31,60.525275,60.525275,60.525275,60.525275,0,54.5822971335108,54.5822971335108,54.5822971335108,54.5822971335108,0,0.374700003,1.0
2022-04-01,60.525275,60.525275,60.525275,60.525275,0,54.5822971335108,54.5822971335108,54.5822971335108,54.5822971335108,0,0.0,1.0
2022-04-04,61.0,61.0,61.0,61.0,101,55.0104088770213,55.0104088770213,55.0104088770213,55.0104088770213,111.996986129902,0.0,1.0
2022-04-05,61.0,61.0,61.0,61.0,0,55.0104088770213,55.0104088770213,55.0104088770213,55.0104088770213,0,0.0,1.0
2022-04-06,59.0,59.0,56.61,56.61,502,53.2067889138403,53.2067889138403,51.051463057839,51.051463057839,556.658287497137,0.0,1.0
2022-04-07,59.0,59.0,59.0,59.0,2,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,2.21776210158222,0.0,1.0
2022-04-08,59.0,59.0,59.0,59.0,175,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,194.054183888444,0.0,1.0
2022-04-11,59.0,59.0,59.0,59.0,75,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,83.1660788093332,0.0,1.0
2022-04-12,59.0,59.0,59.0,59.0,0,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,0,0.0,1.0
2022-04-13,59.0,59.0,59.0,59.0,0,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,0,0.0,1.0
2022-04-14,59.0,59.0,59.0,59.0,0,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,0,0.0,1.0
2022-04-18,59.0,59.0,59.0,59.0,8,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,8.87104840632888,0.0,1.0
2022-04-19,59.0,59.0,59.0,59.0,20,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,22.1776210158222,0.0,1.0
2022-04-20,59.0,59.0,59.0,59.0,7,53.2067889138403,53.2067889138403,53.2067889138403,53.2067889138403,7.76216735553777,0.0,1.0
2022-04-21,60.0,60.0,60.0,60.0,103,54.1085988954308,54.1085988954308,54.1085988954308,54.1085988954308,114.214748231484,0.0,1.0
2022-04-22,60.0,60.0,59.0,59.0,400,54.1085988954308,54.1085988954308,53.2067889138403,53.2067889138403,443.552420316444,0.0,1.0
2022-04-25,60.0,60.0,60.0,60.0,13,54.1085988954308,54.1085988954308,54.1085988954308,54.1085988954308,14.4154536602844,0.0,1.0
2022-04-26,61.0,61.0,61.0,61.0,552,55.0104088770213,55.0104088770213,55.0104088770213,55.0104088770213,612.102340036693,0.0,1.0
2022-04-27,61.0,61.0,61.0,61.0,13,55.0104088770213,55.0104088770213,55.0104088770213,55.0104088770213,14.4154536602844,0.0,1.0
2022-04-28,61.0,61.0,61.0,61.0,6,55.3939486621918,55.3939486621918,55.3939486621918,55.3939486621918,6.60721990107571,0.4253,1.0
2022-04-29,61.0,61.0,61.0,61.0,15,55.3939486621918,55.3939486621918,55.3939486621918,55.3939486621918,16.5180497526893,0.0,1.0
2022-05-02,61.0,61.0,61.0,61.0,44,55.3939486621918,55.3939486621918,55.3939486621918,55.3939486621918,48.4529459412219,0.0,1.0
2022-05-03,61.0,61.0,61.0,61.0,0,55.3939486621918,55.3939486621918,55.3939486621918,55.3939486621918,0,0.0,1.0
2022-05-04,61.0,61.0,61.0,61.0,0,55.3939486621918,55.3939486621918,55.3939486621918,55.3939486621918,0,0.0,1.0
2022-05-05,60.575,60.575,60.575,60.575,0,55.0080072165945,55.0080072165945,55.0080072165945,55.0080072165945,0,0.0,1.0
2022-05-06,61.0,61.0,61.0,61.0,0,55.3939486621918,55.3939486621918,55.3939486621918,55.3939486621918,0,0.0,1.0
2022-05-09,59.38,60.57,58.76,59.33,1212,53.922830681327,55.0034667289993,53.3598102195146,53.8774258053744,1334.65842001729,0.0,1.0
2022-05-10,57.27,58.27,57.27,58.27,1249,52.0067449161266,52.9148424351789,52.0067449161266,52.9148424351789,1375.40294274059,0.0,1.0
2022-05-11,59.51,59.51,58.01,58.01,204,54.0408833588038,54.0408833588038,52.6787370802253,52.6787370802253,224.645476636574,0.0,1.0
2022-05-12,58.01,58.01,56.84,58.01,1347,52.6787370802253,52.6787370802253,51.6162629829341,52.6787370802253,1483.3208677915,0.0,1.0
2022-05-13,58.01,58.01,58.01,58.01,2,52.6787370802253,52.6787370802253,52.6787370802253,52.6787370802253,2.20240663369191,0.0,1.0
2022-05-16,58.01,58.01,58.01,58.01,0,52.6787370802253,52.6787370802253,52.6787370802253,52.6787370802253,0,0.0,1.0
2022-05-17,57.9989,58.0,57.9989,58.0,201,52.6686571977638,52.6696561050348,52.6686571977638,52.6696561050348,221.341866686037,0.0,1.0
2022-05-18,56.2,58.0,56.2,56.8,1273,51.0350805707406,52.6696561050348,51.0350805707406,51.579939082172,1401.8318223449,0.0,1.0
2022-05-19,56.2,56.2,56.2,56.2,12,51.0350805707406,51.0350805707406,51.0350805707406,51.0350805707406,13.2144398021514,0.0,1.0
2022-05-20,56.2,56.2,56.2,56.2,0,51.0350805707406,51.0350805707406,51.0350805707406,51.0350805707406,0,0.0,1.0
2022-05-23,57.1,57.1,57.1,57.1,100,51.8523683378877,51.8523683378877,51.8523683378877,51.8523683378877,110.120331684595,0.0,1.0
2022-05-24,57.25,59.16,57.25,57.25,836,51.9885829657456,53.7230492271355,51.9885829657456,51.9885829657456,920.605972883216,0.0,1.0
2022-05-25,57.25,57.25,57.25,57.25,0,51.9885829657456,51.9885829657456,51.9885829657456,51.9885829657456,0,0.0,1.0
2022-05-26,58.1,58.99,55.1,55.1,3993,52.76046585694,53.5686726488966,50.0361732997831,50.0361732997831,4397.10484416589,0.0,1.0
2022-05-27,58.1,58.1,58.1,58.1,0,52.76046585694,52.76046585694,52.76046585694,52.76046585694,0,0.0,1.0
2022-05-31,62.0,62.0,62.0,62.0,364,56.3020461812441,56.3020461812441,56.3020461812441,56.3020461812441,400.838007331927,0.0,1.0
2022-06-01,59.5,61.74,59.5,61.74,289,54.0318023836133,56.0659408262905,54.0318023836133,56.0659408262905,318.24775856848,0.0,1.0
2022-06-02,59.5,59.5,59.5,59.5,1,54.0318023836133,54.0318023836133,54.0318023836133,54.0318023836133,1.10120331684595,0.0,1.0
2022-06-03,62.0,62.0,61.9999,61.9999,426,56.3020461812441,56.3020461812441,56.3019553714922,56.3019553714922,469.112612976376,0.0,1.0
2022-06-06,62.0,62.0,62.0,62.0,10,56.3020461812441,56.3020461812441,56.3020461812441,56.3020461812441,11.0120331684595,0.0,1.0
2022-06-07,61.06,61.99,60.46,60.9,4221,55.4484345133349,56.2929652060536,54.9035760019035,55.3031389102865,4648.17920040677,0.0,1.0
2022-06-08,60.69,61.8,60.57,61.1,4912,55.1124384312856,56.1204266774336,55.0034667289993,55.484758414097,5409.11069234731,0.0,1.0
2022-06-09,60.5,61.34,59.29,61.34,818,54.9398999026656,55.7027018186696,53.8411019046123,55.7027018186696,900.784313179989,0.0,1.0
2022-06-10,61.21,62.6,60.56,60.69,4826,55.5846491411928,56.8469046926755,54.9943857538088,55.1124384312856,5314.40720709856,0.0,1.0
2022-06-13,60.0,61.0,60.0,60.4,1369,54.4858511431395,55.3939486621918,54.4858511431395,54.8490901507604,1507.54734076211,0.0,1.0
2022-06-14,60.42,60.45,60.42,60.45,462,54.8672521011414,54.894495026713,54.8672521011414,54.894495026713,508.75593238283,0.0,1.0
2022-06-15,60.42,60.42,60.42,60.42,5,54.8672521011414,54.8672521011414,54.8672521011414,54.8672521011414,5.50601658422977,0.0,1.0
2022-06-16,61.01,61.7,59.5,60.58,5464,55.4030296373823,56.0296169255284,54.0318023836133,55.0125477041898,6016.97492324628,0.0,1.0
2022-06-17,60.0,60.55,60.0,60.46,728,54.4858511431395,54.9853047786182,54.4858511431395,54.9035760019035,801.676014663853,0.0,1.0
2022-06-21,60.29,60.79,59.68,60.26,2955,54.7491994236646,55.2032481831908,54.1952599370427,54.7219564980931,3254.05580127979,0.0,1.0
2022-06-22,60.5,61.59,59.5,59.5,1039,54.9398999026656,55.9297261984327,54.0318023836133,54.0318023836133,1144.15024620294,0.0,1.0
2022-06-23,59.7,61.5,59.7,61.5,4097,54.2134218874238,55.8479974217179,54.2134218874238,55.8479974217179,4511.62998911786,0.0,1.0
2022-06-24,59.5,60.6,59.5,60.18,2195,54.0318023836133,55.0307096545708,54.0318023836133,54.6493086965689,2417.14128047687,0.0,1.0
2022-06-27,60.51,66.5,59.58,59.88,7184,54.9489808778561,60.3884850169796,54.1044501851375,54.3768794408532,7911.04462822133,0.0,1.0
2022-06-28,60.0,61.11,60.0,60.75,826,54.4858511431395,55.4938393892875,54.4858511431395,55.1669242824287,909.593939714756,0.0,1.0
2022-06-29,59.78,60.67,59.53,59.53,370,54.2860696889479,55.0942764809045,54.0590453091849,54.0590453091849,407.445227233003,0.0,1.0
2022-06-30,59.405275,59.405275,59.405275,59.405275,0,54.28604698651,54.28604698651,54.28604698651,54.28604698651,0,0.3747,1.0
2022-07-01,59.95,60.62,59.95,60.48,2247,54.7838305073291,55.3960935004885,54.7838305073291,55.2681579496791,2458.89432616397,0.0,1.0
2022-07-05,61.4,64.8,59.87,59.91,7968,56.1088772835697,59.2158835175133,54.7107244782951,54.7472774928121,8719.39029411416,0.0,1.0
2022-07-06,60.15,61.95,60.05,61.95,2348,54.966595579914,56.6114812331782,54.8752130436215,56.6114812331782,2569.41872622741,0.0,1.0
2022-07-07,60.26,61.7,60.1,60.7,5201,55.0671163698357,56.3830248924471,54.9209043117677,55.4691995295225,5691.45945277205,0.0,1.0
2022-07-08,60.5,62.4,60.13,60.5,1737,55.2864344569376,57.0227026464943,54.9483190726555,55.2864344569376,1900.80082089311,0.0,1.0
2022-07-11,61.7,64.25,61.2,61.24,5401,56.3830248924471,58.7132795679048,55.9261122109848,55.9626652255018,5910.31965091749,0.0,1.0
2022-07-12,60.81,63.95,60.4,61.05,13041,55.5697203194442,58.4391319590274,55.1950519206451,55.7890384065461,14270.7792200731,0.0,1.0
2022-07-13,61.2,62.6,60.75,60.76,1978,55.9261122109848,57.2054677190792,55.5148907976687,55.524029051298,2164.52735965836,0.0,1.0
2022-07-14,60.6,61.05,60.4,61.05,1611,55.37781699323,55.7890384065461,55.1950519206451,55.7890384065461,1762.91889606149,0.0,1.0
2022-07-15,62.25,62.25,60.5,61.59,5908,56.8856288420556,56.8856288420556,55.2864344569376,56.2825041025254,6465.13025321617,0.0,1.0
2022-07-18,63.45,64.9,63.45,64.9,222,57.9822192775651,59.3072660538058,57.9822192775651,59.3072660538058,242.934819941434,0.0,1.0
2022-07-19,63.0,63.3,61.51,61.85,1906,57.570997864249,57.8451454731264,56.2093980734914,56.5200986968858,2085.737688326,0.0,1.0
2022-07-20,61.0,62.73,61.0,62.42,2455,55.7433471383999,57.3242650162594,55.7433471383999,57.0409791537528,2686.50893223522,0.0,1.0
2022-07-21,61.54,63.98,61.4,61.52,3251,56.2368128343791,58.4665467199151,56.1088772835697,56.2185363271207,3557.57252085406,0.0,1.0
2022-07-22,61.54,61.54,61.54,61.54,106,56.2368128343791,56.2368128343791,56.2368128343791,56.2368128343791,115.995905017081,0.0,1.0
2022-07-25,61.25,61.25,61.25,61.25,107,55.971803479131,55.971803479131,55.971803479131,55.971803479131,117.090206007808,0.0,1.0
2022-07-26,61.25,61.25,61.25,61.25,0,55.971803479131,55.971803479131,55.971803479131,55.971803479131,0,0.0,1.0
2022-07-27,61.25,61.25,61.25,61.25,14,55.971803479131,55.971803479131,55.971803479131,55.971803479131,15.3202138701805,0.0,1.0
2022-07-28,61.49,61.49,61.49,61.49,102,56.1911215662329,56.1911215662329,56.1911215662329,56.1911215662329,111.618701054172,0.0,1.0
2022-07-29,61.49,61.49,61.49,61.49,0,56.1911215662329,56.1911215662329,56.1911215662329,56.1911215662329,0,0.0,1.0
2022-08-01,61.49,61.49,61.49,61.49,1,56.1911215662329,56.1911215662329,56.1911215662329,56.1911215662329,1.09430099072718,0.0,1.0
2022-08-02,62.5,62.5,62.5,62.5,361,57.1140851827868,57.1140851827868,57.1140851827868,57.1140851827868,395.042657652511,0.0,1.0
2022-08-03,61.84,61.85,61.84,61.85,225,56.5109604432565,56.5200986968858,56.5109604432565,56.5200986968858,246.217722913615,0.0,1.0
2022-08-04,61.3,61.3,61.3,61.3,254,56.0174947472772,56.0174947472772,56.0174947472772,56.0174947472772,277.952451644704,0.0,1.0
2022-08-05,61.3,61.3,61.3,61.3,8,56.0174947472772,56.0174947472772,56.0174947472772,56.0174947472772,8.75440792581743,0.0,1.0
2022-08-08,61.75,61.75,61.75,61.75,104,56.4287161605933,56.4287161605933,56.4287161605933,56.4287161605933,113.807303035627,0.0,1.0
2022-08-09,61.75,61.75,61.75,61.75,17,56.4287161605933,56.4287161605933,56.4287161605933,56.4287161605933,18.603116842362,0.0,1.0
2022-08-10,65.5,67.0,61.3,61.37,6004,59.8555612715605,61.2262993159474,56.0174947472772,56.081462522682,6570.18314832598,0.0,1.0
2022-08-11,65.25,65.25,65.25,65.25,101,59.6271049308294,59.6271049308294,59.6271049308294,59.6271049308294,110.524400063445,0.0,1.0
2022-08-12,65.25,65.25,65.25,65.25,76,59.6271049308294,59.6271049308294,59.6271049308294,59.6271049308294,83.1668752952655,0.0,1.0
2022-08-15,63.66,63.66,63.66,63.66,114,58.1741226037793,58.1741226037793,58.1741226037793,58.1741226037793,124.750312942898,0.0,1.0
2022-08-16,63.66,63.66,63.66,63.66,20,58.1741226037793,58.1741226037793,58.1741226037793,58.1741226037793,21.8860198145436,0.0,1.0
2022-08-17,63.66,63.66,63.66,63.66,3,58.1741226037793,58.1741226037793,58.1741226037793,58.1741226037793,3.28290297218153,0.0,1.0
2022-08-18,63.66,63.66,63.66,63.66,3,58.1741226037793,58.1741226037793,58.1741226037793,58.1741226037793,3.28290297218153,0.0,1.0
2022-08-19,63.0,63.0,63.0,63.0,180,57.570997864249,57.570997864249,57.570997864249,57.570997864249,196.974178330892,0.0,1.0
2022-08-22,63.0,63.0,63.0,63.0,42,57.570997864249,57.570997864249,57.570997864249,57.570997864249,45.9606416105415,0.0,1.0
2022-08-23,64.24,64.78,62.99,64.78,1011,58.7041413142755,59.1976070102548,57.5618596106198,59.1976070102548,1106.33830162518,0.0,1.0
2022-08-24,64.24,64.24,64.24,64.24,53,58.7041413142755,58.7041413142755,58.7041413142755,58.7041413142755,57.9979525085405,0.0,1.0
2022-08-25,65.0,65.0,62.4,62.4,1701,59.3986485900982,59.3986485900982,57.0227026464943,57.0227026464943,1861.40598522693,0.0,1.0
2022-08-26,65.0,65.0,65.0,65.0,2,59.3986485900982,59.3986485900982,59.3986485900982,59.3986485900982,2.18860198145436,0.0,1.0
2022-08-29,63.15,63.15,63.15,63.15,100,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,109.430099072718,0.0,1.0
2022-08-30,63.15,63.15,63.15,63.15,68,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,74.4124673694482,0.0,1.0
2022-08-31,63.15,63.15,63.15,63.15,5,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,5.4715049536359,0.0,1.0
2022-09-01,63.15,63.15,63.15,63.15,0,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,0,0.0,1.0
2022-09-02,63.15,63.15,63.15,63.15,1,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,1.09430099072718,0.0,1.0
2022-09-06,63.15,63.15,63.15,63.15,0,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,0,0.0,1.0
2022-09-07,63.15,63.15,63.15,63.15,3,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,3.28290297218154,0.0,1.0
2022-09-08,63.15,63.15,63.15,63.15,0,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,0,0.0,1.0
2022-09-09,63.15,63.15,63.15,63.15,9,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,9.84870891654461,0.0,1.0
2022-09-12,63.15,63.15,63.15,63.15,0,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,0,0.0,1.0
2022-09-13,63.15,63.15,63.15,63.15,16,57.7080716686877,57.7080716686877,57.7080716686877,57.7080716686877,17.5088158516349,0.0,1.0
2022-09-14,62.67,62.67,62.67,62.67,141,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,154.296439692532,0.0,1.0
2022-09-15,62.67,62.67,62.67,62.67,4,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,4.37720396290872,0.0,1.0
2022-09-16,62.67,62.67,62.67,62.67,0,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,0,0.0,1.0
2022-09-19,62.67,62.67,62.67,62.67,0,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,0,0.0,1.0
2022-09-20,62.67,62.67,62.67,62.67,50,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,54.7150495363589,0.0,1.0
2022-09-21,62.67,62.67,62.67,62.67,1,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,1.09430099072718,0.0,1.0
2022-09-22,62.67,62.67,62.67,62.67,1,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,1.09430099072718,0.0,1.0
2022-09-23,62.67,62.67,62.67,62.67,15,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,16.4145148609077,0.0,1.0
2022-09-26,62.67,62.67,62.67,62.67,0,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,0,0.0,1.0
2022-09-27,62.67,62.67,62.67,62.67,0,57.2694354944839,57.2694354944839,57.2694354944839,57.2694354944839,0,0.0,1.0
2022-09-28,61.0,61.0,61.0,61.0,100,55.7433471383999,55.7433471383999,55.7433471383999,55.7433471383999,109.430099072718,0.0,1.0
2022-09-29,60.625275,60.625275,60.625275,60.625275,0,55.7433242927658,55.7433242927658,55.7433242927658,55.7433242927658,0,0.3747,1.0
2022-09-30,60.625275,60.625275,60.625275,60.625275,0,55.7433242927658,55.7433242927658,55.7433242927658,55.7433242927658,0,0.0,1.0
2022-10-03,60.625275,60.625275,60.625275,60.625275,0,55.7433242927658,55.7433242927658,55.7433242927658,55.7433242927658,0,0.0,1.0
2022-10-04,60.625275,60.625275,60.625275,60.625275,2,55.7433242927658,55.7433242927658,55.7433242927658,55.7433242927658,2.17515821918313,0.0,1.0
2022-10-05,60.625275,60.625275,60.625275,60.625275,0,55.7433242927658,55.7433242927658,55.7433242927658,55.7433242927658,0,0.0,1.0
2022-10-06,60.625275,60.625275,60.625275,60.625275,124,55.7433242927658,55.7433242927658,55.7433242927658,55.7433242927658,134.859809589354,0.0,1.0
2022-10-07,59.5,60.0,59.5,60.0,502,54.7086639263833,55.1684005980335,54.7086639263833,55.1684005980335,545.964713014965,0.0,1.0
2022-10-10,58.95,58.95,58.95,58.95,155,54.2029535875679,54.2029535875679,54.2029535875679,54.2029535875679,168.574761986693,0.0,1.0
2022-10-11,58.8,61.5,55.5,55.5,4594,54.0650325860729,56.5476106129844,51.030770553181,51.030770553181,4996.33842946364,0.0,1.0
2022-10-12,58.8,58.8,58.8,58.8,0,54.0650325860729,54.0650325860729,54.0650325860729,54.0650325860729,0,0.0,1.0
2022-10-13,58.8,58.8,58.8,58.8,50,54.0650325860729,54.0650325860729,54.0650325860729,54.0650325860729,54.3789554795781,0.0,1.0
2022-10-14,58.8,58.8,58.8,58.8,0,54.0650325860729,54.0650325860729,54.0650325860729,54.0650325860729,0,0.0,1.0
2022-10-17,56.8,56.8,56.8,56.8,109,52.2260858994717,52.2260858994717,52.2260858994717,52.2260858994717,118.546122945481,0.0,1.0
2022-10-18,56.8,56.8,56.8,56.8,1,52.2260858994717,52.2260858994717,52.2260858994717,52.2260858994717,1.08757910959156,0.0,1.0
2022-10-19,56.8,56.8,56.8,56.8,3,52.2260858994717,52.2260858994717,52.2260858994717,52.2260858994717,3.26273732877469,0.0,1.0
2022-10-20,55.51,58.0,55.51,58.0,593,51.039965286614,53.3294539114324,51.039965286614,53.3294539114324,644.934411987797,0.0,1.0
2022-10-21,55.51,55.51,55.51,55.51,2,51.039965286614,51.039965286614,51.039965286614,51.039965286614,2.17515821918313,0.0,1.0
2022-10-24,55.51,55.51,55.51,55.51,1,51.039965286614,51.039965286614,51.039965286614,51.039965286614,1.08757910959156,0.0,1.0
2022-10-25,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-10-26,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-10-27,55.51,55.51,55.51,55.51,76,51.039965286614,51.039965286614,51.039965286614,51.039965286614,82.6560123289589,0.0,1.0
2022-10-28,55.51,55.51,55.51,55.51,35,51.039965286614,51.039965286614,51.039965286614,51.039965286614,38.0652688357047,0.0,1.0
2022-10-31,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-01,55.51,55.51,55.51,55.51,20,51.039965286614,51.039965286614,51.039965286614,51.039965286614,21.7515821918313,0.0,1.0
2022-11-02,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-03,55.51,55.51,55.51,55.51,1,51.039965286614,51.039965286614,51.039965286614,51.039965286614,1.08757910959156,0.0,1.0
2022-11-04,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-07,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-08,55.51,55.51,55.51,55.51,2,51.039965286614,51.039965286614,51.039965286614,51.039965286614,2.17515821918313,0.0,1.0
2022-11-09,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-10,55.51,55.51,55.51,55.51,3,51.039965286614,51.039965286614,51.039965286614,51.039965286614,3.26273732877469,0.0,1.0
2022-11-11,55.51,55.51,55.51,55.51,21,51.039965286614,51.039965286614,51.039965286614,51.039965286614,22.8391613014228,0.0,1.0
2022-11-14,55.51,55.51,55.51,55.51,11,51.039965286614,51.039965286614,51.039965286614,51.039965286614,11.9633702055072,0.0,1.0
2022-11-15,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-16,55.51,55.51,55.51,55.51,1,51.039965286614,51.039965286614,51.039965286614,51.039965286614,1.08757910959156,0.0,1.0
2022-11-17,55.51,55.51,55.51,55.51,1,51.039965286614,51.039965286614,51.039965286614,51.039965286614,1.08757910959156,0.0,1.0
2022-11-18,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-21,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-22,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-23,55.51,55.51,55.51,55.51,60,51.039965286614,51.039965286614,51.039965286614,51.039965286614,65.2547465754938,0.0,1.0
2022-11-25,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-28,55.51,55.51,55.51,55.51,2,51.039965286614,51.039965286614,51.039965286614,51.039965286614,2.17515821918313,0.0,1.0
2022-11-29,55.51,55.51,55.51,55.51,0,51.039965286614,51.039965286614,51.039965286614,51.039965286614,0,0.0,1.0
2022-11-30,52.8,53.0,52.8,53.0,210,48.5481925262695,48.7320871949296,48.5481925262695,48.7320871949296,228.391613014228,0.0,1.0
2022-12-01,52.8,52.8,52.8,52.8,20,48.5481925262695,48.5481925262695,48.5481925262695,48.5481925262695,21.7515821918313,0.0,1.0
2022-12-02,54.0,54.0,52.8,52.8,521,49.6515605382302,49.6515605382302,48.5481925262695,48.5481925262695,566.628716097204,0.0,1.0
2022-12-05,54.0,54.0,54.0,54.0,0,49.6515605382302,49.6515605382302,49.6515605382302,49.6515605382302,0,0.0,1.0
2022-12-06,54.0,54.0,54.0,54.0,0,49.6515605382302,49.6515605382302,49.6515605382302,49.6515605382302,0,0.0,1.0
2022-12-07,54.0,54.0,54.0,54.0,0,49.6515605382302,49.6515605382302,49.6515605382302,49.6515605382302,0,0.0,1.0
2022-12-08,53.0,53.0,52.99,53.0,1460,48.7320871949296,48.7320871949296,48.7228924614966,48.7320871949296,1587.86550000368,0.0,1.0
2022-12-09,53.0,53.0,53.0,53.0,0,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,0,0.0,1.0
2022-12-12,53.0,53.0,53.0,53.0,0,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,0,0.0,1.0
2022-12-13,53.0,53.0,53.0,53.0,0,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,0,0.0,1.0
2022-12-14,53.0,53.0,53.0,53.0,0,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,0,0.0,1.0
2022-12-15,53.0,53.0,53.0,53.0,0,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,0,0.0,1.0
2022-12-16,53.0,53.0,53.0,53.0,20,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,21.7515821918313,0.0,1.0
2022-12-19,51.94,53.5,51.94,53.0,1391,47.757445451031,49.1918238665799,47.757445451031,48.7320871949296,1512.82254144187,0.0,1.0
2022-12-20,53.0,53.01,52.84,52.888,1924,48.7320871949296,48.7412819283626,48.5849714600015,48.62910618048,2092.50220685417,0.0,1.0
2022-12-21,53.0,53.06,53.0,53.06,600,48.7320871949296,48.7872555955277,48.7320871949296,48.7872555955277,652.547465754938,0.0,1.0
2022-12-22,53.0,53.0,53.0,53.0,0,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,0,0.0,1.0
2022-12-23,53.0,53.0,53.0,53.0,0,48.7320871949296,48.7320871949296,48.7320871949296,48.7320871949296,0,0.0,1.0
2022-12-27,54.47,54.48,52.6,53.95,2105,50.0837130095814,50.0929077430144,48.3642978576094,49.6055868710652,2289.35402569024,0.0,1.0
2022-12-28,56.64,59.09,52.0,52.0,4989,52.0789701645437,54.33167985563,47.8126138516291,47.8126138516291,5425.93217775231,0.0,1.0
2022-12-29,56.2824,56.2824,56.2824,56.2824,11,52.0789701645437,52.0789701645437,52.0789701645437,52.0789701645437,11.8878387580233,0.3576,1.0
2022-12-30,56.2824,56.2824,56.2824,56.2824,0,52.0789701645437,52.0789701645437,52.0789701645437,52.0789701645437,0,0.0,1.0
2023-01-03,56.2824,56.2824,56.2824,56.2824,1,52.0789701645437,52.0789701645437,52.0789701645437,52.0789701645437,1.08071261436575,0.0,1.0
2023-01-04,56.2824,56.2824,56.2824,56.2824,0,52.0789701645437,52.0789701645437,52.0789701645437,52.0789701645437,0,0.0,1.0
2023-01-05,54.0,54.0,53.985,53.985,825,49.9670303484812,49.9670303484812,49.9531506178288,49.9531506178288,891.587906851746,0.0,1.0
2023-01-06,54.0,54.0,54.0,54.0,0,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,0,0.0,1.0
2023-01-09,54.0,54.0,54.0,54.0,0,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,0,0.0,1.0
2023-01-10,54.0,54.0,54.0,54.0,0,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,0,0.0,1.0
2023-01-11,54.0,54.0,54.0,54.0,0,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,0,0.0,1.0
2023-01-12,54.0,54.0,54.0,54.0,30,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,32.4213784309726,0.0,1.0
2023-01-13,54.0,54.0,54.0,54.0,0,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,0,0.0,1.0
2023-01-17,54.0,54.0,54.0,54.0,3,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,3.24213784309726,0.0,1.0
2023-01-18,54.0,54.0,54.0,54.0,1,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,1.08071261436575,0.0,1.0
2023-01-19,54.0,54.0,54.0,54.0,0,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,0,0.0,1.0
2023-01-20,53.0,53.5,51.13,51.13,1301,49.0417149716575,49.5043726600693,47.3113752169971,47.3113752169971,1406.00711128984,0.0,1.0
2023-01-23,53.0,53.0,53.0,53.0,2,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,2.1614252287315,0.0,1.0
2023-01-24,53.0,53.0,53.0,53.0,1,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,1.08071261436575,0.0,1.0
2023-01-25,53.0,53.0,53.0,53.0,0,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,0,0.0,1.0
2023-01-26,53.0,53.0,53.0,53.0,3,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,3.24213784309726,0.0,1.0
2023-01-27,53.0,53.0,53.0,53.0,1,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,1.08071261436575,0.0,1.0
2023-01-30,53.0,53.0,53.0,53.0,276,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,298.276681564947,0.0,1.0
2023-01-31,53.0,53.0,53.0,53.0,1,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,1.08071261436575,0.0,1.0
2023-02-01,53.0,53.0,53.0,53.0,121,49.0417149716575,49.0417149716575,49.0417149716575,49.0417149716575,130.766226338256,0.0,1.0
2023-02-02,56.0,56.0,52.7,52.7,1885,51.8176611021286,51.8176611021286,48.7641203586103,48.7641203586103,2037.14327807944,0.0,1.0
2023-02-03,56.0,56.0,56.0,56.0,0,51.8176611021286,51.8176611021286,51.8176611021286,51.8176611021286,0,0.0,1.0
2023-02-06,56.0,56.0,56.0,56.0,19,51.8176611021286,51.8176611021286,51.8176611021286,51.8176611021286,20.5335396729493,0.0,1.0
2023-02-07,52.4,58.0,52.4,58.0,724,48.4865257455632,53.6682918557761,48.4865257455632,53.6682918557761,782.435932800805,0.0,1.0
2023-02-08,52.4,52.4,52.4,52.4,82,48.4865257455632,48.4865257455632,48.4865257455632,48.4865257455632,88.6184343779917,0.0,1.0
2023-02-09,52.4,52.4,52.4,52.4,0,48.4865257455632,48.4865257455632,48.4865257455632,48.4865257455632,0,0.0,1.0
2023-02-10,52.4,52.4,52.4,52.4,0,48.4865257455632,48.4865257455632,48.4865257455632,48.4865257455632,0,0.0,1.0
2023-02-13,52.4,52.4,52.4,52.4,44,48.4865257455632,48.4865257455632,48.4865257455632,48.4865257455632,47.5513550320931,0.0,1.0
2023-02-14,53.5,53.6,53.5,53.6,2650,49.5043726600693,49.5969041977517,49.5043726600693,49.5969041977517,2863.88842806925,0.0,1.0
2023-02-15,54.0,54.01,54.0,54.01,352,49.9670303484812,49.9762835022494,49.9670303484812,49.9762835022494,380.410840256745,0.0,1.0
2023-02-16,54.0,54.0,54.0,54.0,0,49.9670303484812,49.9670303484812,49.9670303484812,49.9670303484812,0,0.0,1.0
2023-02-17,56.0,57.73,54.6,54.6,1474,51.8176611021286,53.4184567040337,50.5222195745754,50.5222195745754,1592.97039357512,0.0,1.0
2023-02-21,56.0,56.0,56.0,56.0,23,51.8176611021286,51.8176611021286,51.8176611021286,51.8176611021286,24.8563901304123,0.0,1.0
2023-02-22,56.9,57.1,54.99,54.99,1300,52.65044494127,52.8355080166347,50.8830925715367,50.8830925715367,1404.92639867548,0.0,1.0
2023-02-23,56.9,56.9,56.9,56.9,12,52.65044494127,52.65044494127,52.65044494127,52.65044494127,12.968551372389,0.0,1.0
2023-02-24,56.75,56.75,56.75,56.75,150,52.5116476347464,52.5116476347464,52.5116476347464,52.5116476347464,162.106892154863,0.0,1.0
2023-02-27,54.95,55.89,54.65,55.15,1001,50.8460799564637,51.715876410678,50.5684853434166,51.0311430318285,1081.79332698012,0.0,1.0
2023-02-28,54.95,54.95,54.95,54.95,39,50.8460799564637,50.8460799564637,50.8460799564637,50.8460799564637,42.1477919602644,0.0,1.0
2023-03-01,55.4,55.9,54.3,54.3,2100,51.2624718760344,51.7251295644463,50.2446249615283,50.2446249615283,2269.49649016808,0.0,1.0
2023-03-02,55.5,55.5,55.0,55.0,400,51.3550034137168,51.3550034137168,50.8923457253049,50.8923457253049,432.285045746301,0.0,1.0
2023-03-03,54.8,54.8,54.8,54.8,100,50.7072826499402,50.7072826499402,50.7072826499402,50.7072826499402,108.071261436575,0.0,1.0
2023-03-06,54.65,62.7,53.1,55.0,7368,50.5684853434166,58.0172741268476,49.1342465093398,50.8923457253049,7962.69054264687,0.0,1.0
2023-03-07,53.62,53.62,53.62,53.62,100,49.6154105052882,49.6154105052882,49.6154105052882,49.6154105052882,108.071261436575,0.0,1.0
2023-03-08,54.8,54.8,54.8,54.8,112,50.7072826499402,50.7072826499402,50.7072826499402,50.7072826499402,121.039812808964,0.0,1.0
2023-03-09,54.8,54.8,54.8,54.8,14,50.7072826499402,50.7072826499402,50.7072826499402,50.7072826499402,15.1299766011205,0.0,1.0
2023-03-10,55.1,55.5,54.3,54.5,2216,50.9848772629873,51.3550034137168,50.2446249615283,50.429688036893,2394.85915343451,0.0,1.0
2023-03-13,55.1,55.1,55.1,55.1,2,50.9848772629873,50.9848772629873,50.9848772629873,50.9848772629873,2.1614252287315,0.0,1.0
2023-03-14,55.15,55.15,54.65,54.65,307,51.0311430318285,51.0311430318285,50.5684853434166,50.5684853434166,331.778772610286,0.0,1.0
2023-03-15,55.1,56.5,54.2,54.5,4191,50.9848772629873,52.2803187905405,50.1520934238459,50.429688036893,4529.26656680687,0.0,1.0
2023-03-16,55.1,55.1,54.65,54.65,505,50.9848772629873,50.9848772629873,50.5684853434166,50.5684853434166,545.759870254705,0.0,1.0
2023-03-17,54.5,56.63,54.5,56.63,391,50.429688036893,52.4006097895276,50.429688036893,52.4006097895276,422.55863221701,0.0,1.0
2023-03-20,54.2,54.5,53.8,54.32,682,50.1520934238459,50.429688036893,49.7819672731164,50.2631312690648,737.046002997444,0.0,1.0
2023-03-21,52.7,54.2,52.0,53.23,16333,48.7641203586103,50.1520934238459,48.1163995948337,49.2545375083269,17651.2791304359,0.0,1.0
2023-03-22,53.2,54.2,53.0,54.2,804,49.2267780470222,50.1520934238459,49.0417149716575,50.1520934238459,868.892941950065,0.0,1.0
2023-03-23,53.2,53.2,53.2,53.2,0,49.2267780470222,49.2267780470222,49.2267780470222,49.2267780470222,0,0.0,1.0
2023-03-24,53.336,54.44,53.1,53.1,2345,49.3526209382702,50.3741691142836,49.1342465093398,49.1342465093398,2534.27108068769,0.0,1.0
2023-03-27,55.21,55.21,55.21,55.21,100,51.0866619544379,51.0866619544379,51.0866619544379,51.0866619544379,108.071261436575,0.0,1.0
2023-03-28,56.5,64.2,54.16,54.16,23492,52.2803187905405,59.4052471920832,50.115080808773,50.115080808773,25388.1007366803,0.0,1.0
2023-03-29,56.5,61.83,54.8,55.4,8975,52.2803187905405,57.212249749011,50.7072826499402,51.2624718760344,9699.39571393263,0.0,1.0
2023-03-30,56.0,60.0,55.35,57.7,8855,52.1485538808808,55.873450586658,51.543258166192,53.7316349808361,9508.98851639689,0.3576,1.0
2023-03-31,55.5,62.0,54.95,57.6,10404,51.6829417926586,57.7358989395466,51.1707684956143,53.6385125631917,11172.3903472155,0.0,1.0
2023-04-03,56.05,58.0,56.05,58.0,1613,52.195115089703,54.0110022337694,52.195115089703,54.0110022337694,1732.12856882532,0.0,1.0
2023-04-04,56.4,57.0,55.3,56.4,3571,52.5210435514585,53.0797780573251,51.4966969573698,52.5210435514585,3834.73720971805,0.0,1.0
2023-04-05,58.0,58.0,56.95,57.01,950,54.0110022337694,54.0110022337694,53.0332168485029,53.0890902990895,1020.16251728707,0.0,1.0
2023-04-06,57.74,60.4,57.74,58.95,1390,53.7688839478939,56.2459402572357,53.7688839478939,54.8956652013915,1492.65884108319,0.0,1.0
2023-04-10,59.15,61.9,57.25,58.0,3580,55.0819100366803,57.6427765219022,53.3125841014362,54.0110022337694,3844.40190725024,0.0,1.0
2023-04-11,58.9,61.45,58.2,61.45,4625,54.8491039925693,57.2237256425022,54.1972470690583,57.2237256425022,4966.58067626602,0.0,1.0
2023-04-12,56.9,58.0,55.6,58.0,1563,52.9866556396807,54.0110022337694,51.7760642103031,54.0110022337694,1678.43580475758,0.0,1.0
2023-04-13,56.0,57.61,56.0,57.0,1607,52.1485538808808,53.6478248049561,52.1485538808808,53.0797780573251,1725.68543713719,0.0,1.0
2023-04-14,56.86,56.86,56.86,56.86,511,52.9494066726229,52.9494066726229,52.9494066726229,52.9494066726229,548.740048772311,0.0,1.0
2023-04-17,58.1,59.15,57.5,57.5,1148,54.1041246514138,55.0819100366803,53.5453901455472,53.5453901455472,1232.78586299533,0.0,1.0
2023-04-18,57.95,57.95,56.66,56.66,309,53.9644410249472,53.9644410249472,52.763161837334,52.763161837334,331.821281938638,0.0,1.0
2023-04-19,57.95,58.7,57.0,58.7,1178,53.9644410249472,54.6628591572804,53.0797780573251,54.6628591572804,1265.00152143597,0.0,1.0
2023-04-20,57.95,57.95,57.95,57.95,16,53.9644410249472,53.9644410249472,53.9644410249472,53.9644410249472,17.181684501677,0.0,1.0
2023-04-21,59.0,59.0,59.0,59.0,199,54.9422264102137,54.9422264102137,54.9422264102137,54.9422264102137,213.697200989608,0.0,1.0
2023-04-24,59.87,59.87,59.87,59.87,102,55.7523914437202,55.7523914437202,55.7523914437202,55.7523914437202,109.533238698191,0.0,1.0
2023-04-25,59.87,59.87,59.87,59.87,2,55.7523914437202,55.7523914437202,55.7523914437202,55.7523914437202,2.14771056270963,0.0,1.0
2023-04-26,60.0,60.0,59.87,59.87,391,55.873450586658,55.873450586658,55.7523914437202,55.7523914437202,419.877415009733,0.0,1.0
2023-04-27,60.0,60.0,60.0,60.0,22,55.873450586658,55.873450586658,55.873450586658,55.873450586658,23.6248161898059,0.0,1.0
2023-04-28,60.0,60.0,60.0,60.0,21,55.873450586658,55.873450586658,55.873450586658,55.873450586658,22.5509609084511,0.0,1.0
2023-05-01,60.0,60.0,60.0,60.0,2,55.873450586658,55.873450586658,55.873450586658,55.873450586658,2.14771056270963,0.0,1.0
2023-05-02,60.0,60.0,60.0,60.0,129,55.873450586658,55.873450586658,55.873450586658,55.873450586658,138.527331294771,0.0,1.0
2023-05-03,59.0,61.0,59.0,60.0,1593,54.9422264102137,56.8046747631023,54.9422264102137,55.873450586658,1710.65146319822,0.0,1.0
2023-05-04,59.0,59.0,59.0,59.0,166,54.9422264102137,54.9422264102137,54.9422264102137,54.9422264102137,178.259976704899,0.0,1.0
2023-05-05,58.98,58.98,58.98,58.98,122,54.9236019266848,54.9236019266848,54.9236019266848,54.9236019266848,131.010344325287,0.0,1.0
2023-05-08,62.0,64.86,59.41,64.86,9214,57.7358989395466,60.3992000841773,55.3240283225559,60.3992000841773,9894.50256240327,0.0,1.0
2023-05-09,62.0,62.0,62.0,62.0,0,57.7358989395466,57.7358989395466,57.7358989395466,57.7358989395466,0,0.0,1.0
2023-05-10,55.1,58.59,54.99,57.11,7031,51.3104521220809,54.5604244978715,51.2080174626721,53.182212716734,7550.27648320571,0.0,1.0
2023-05-11,55.1,55.1,55.1,55.1,5,51.3104521220809,51.3104521220809,51.3104521220809,51.3104521220809,5.36927640677408,0.0,1.0
2023-05-12,57.46,57.46,57.44,57.44,4421,53.5081411784895,53.5081411784895,53.4895166949606,53.4895166949606,4747.51419886964,0.0,1.0
2023-05-15,57.46,57.46,57.46,57.46,64,53.5081411784895,53.5081411784895,53.5081411784895,53.5081411784895,68.7267380067081,0.0,1.0
2023-05-16,57.46,57.46,57.46,57.46,87,53.5081411784895,53.5081411784895,53.5081411784895,53.5081411784895,93.4254094778689,0.0,1.0
2023-05-17,57.46,57.46,57.46,57.46,2,53.5081411784895,53.5081411784895,53.5081411784895,53.5081411784895,2.14771056270963,0.0,1.0
2023-05-18,57.46,57.46,57.46,57.46,10,53.5081411784895,53.5081411784895,53.5081411784895,53.5081411784895,10.7385528135481,0.0,1.0
2023-05-19,57.46,57.46,57.46,57.46,60,53.5081411784895,53.5081411784895,53.5081411784895,53.5081411784895,64.4313168812889,0.0,1.0
2023-05-22,57.46,57.46,57.46,57.46,4,53.5081411784895,53.5081411784895,53.5081411784895,53.5081411784895,4.29542112541926,0.0,1.0
2023-05-23,56.78,56.78,56.78,56.78,125,52.8749087385074,52.8749087385074,52.8749087385074,52.8749087385074,134.231910169352,0.0,1.0
2023-05-24,56.78,56.78,56.78,56.78,0,52.8749087385074,52.8749087385074,52.8749087385074,52.8749087385074,0,0.0,1.0
2023-05-25,55.95,56.0,55.95,56.0,202,52.1019926720586,52.1485538808808,52.1019926720586,52.1485538808808,216.918766833673,0.0,1.0
2023-05-26,55.0,55.0,55.0,55.0,429,51.2173297044365,51.2173297044365,51.2173297044365,51.2173297044365,460.683915701216,0.0,1.0
2023-05-30,54.39,54.41,54.39,54.41,1269,50.6492829568055,50.6679074403344,50.6492829568055,50.6679074403344,1362.72235203926,0.0,1.0
2023-05-31,53.5,53.9,53.3758,53.9,2236,49.82049343977,50.1929831103478,49.7048353970557,50.1929831103478,2401.14040910937,0.0,1.0
2023-06-01,55.7,55.7,54.45,54.45,2531,51.8691866279475,51.8691866279475,50.7051564073921,50.7051564073921,2717.92771710904,0.0,1.0
2023-06-02,55.7,55.7,55.7,55.7,142,51.8691866279475,51.8691866279475,51.8691866279475,51.8691866279475,152.487449952384,0.0,1.0
2023-06-05,57.0,57.0,57.0,57.0,100,53.0797780573251,53.0797780573251,53.0797780573251,53.0797780573251,107.385528135482,0.0,1.0
2023-06-06,57.0,57.0,57.0,57.0,54,53.0797780573251,53.0797780573251,53.0797780573251,53.0797780573251,57.98818519316,0.0,1.0
2023-06-07,57.0,57.0,57.0,57.0,3,53.0797780573251,53.0797780573251,53.0797780573251,53.0797780573251,3.22156584406445,0.0,1.0
2023-06-08,57.0,57.0,57.0,57.0,0,53.0797780573251,53.0797780573251,53.0797780573251,53.0797780573251,0,0.0,1.0
2023-06-09,57.0,57.0,56.9,56.9,831,53.0797780573251,53.0797780573251,52.9866556396807,52.9866556396807,892.373738805852,0.0,1.0
2023-06-12,57.0,57.0,57.0,57.0,0,53.0797780573251,53.0797780573251,53.0797780573251,53.0797780573251,0,0.0,1.0
2023-06-13,57.0,57.0,57.0,57.0,79,53.0797780573251,53.0797780573251,53.0797780573251,53.0797780573251,84.8345672270304,0.0,1.0
2023-06-14,56.9,57.0,55.4,55.4,928,52.9866556396807,53.0797780573251,51.5898193750142,51.5898193750142,996.537701097268,0.0,1.0
2023-06-15,56.9,56.9,56.9,56.9,17,52.9866556396807,52.9866556396807,52.9866556396807,52.9866556396807,18.2555397830318,0.0,1.0
2023-06-16,56.9,56.9,56.9,56.9,0,52.9866556396807,52.9866556396807,52.9866556396807,52.9866556396807,0,0.0,1.0
2023-06-20,56.9,56.9,56.9,56.9,0,52.9866556396807,52.9866556396807,52.9866556396807,52.9866556396807,0,0.0,1.0
2023-06-21,56.9,56.9,56.9,56.9,2,52.9866556396807,52.9866556396807,52.9866556396807,52.9866556396807,2.14771056270963,0.0,1.0
2023-06-22,56.9,56.9,56.9,56.9,0,52.9866556396807,52.9866556396807,52.9866556396807,52.9866556396807,0,0.0,1.0
2023-06-23,56.9,56.9,56.9,56.9,13,52.9866556396807,52.9866556396807,52.9866556396807,52.9866556396807,13.9601186576126,0.0,1.0
2023-06-26,56.8,56.8,56.8,56.8,134,52.8935332220362,52.8935332220362,52.8935332220362,52.8935332220362,143.896607701545,0.0,1.0
2023-06-27,58.5,58.5,58.3,58.3,2479,54.4766143219915,54.4766143219915,54.2903694867027,54.2903694867027,2662.08724247859,0.0,1.0
2023-06-28,58.5,58.5,58.5,58.5,150,54.4766143219915,54.4766143219915,54.4766143219915,54.4766143219915,161.078292203222,0.0,1.0
2023-06-29,58.5,58.5,58.5,58.5,115,54.809620087488,54.809620087488,54.809620087488,54.809620087488,122.743051115141,0.3576,1.0
2023-06-30,58.5,58.5,58.5,58.5,25,54.809620087488,54.809620087488,54.809620087488,54.809620087488,26.6832719815524,0.0,1.0
2023-07-03,58.5,58.5,58.5,58.5,0,54.809620087488,54.809620087488,54.809620087488,54.809620087488,0,0.0,1.0
2023-07-05,58.5,58.5,58.5,58.5,16,54.809620087488,54.809620087488,54.809620087488,54.809620087488,17.0772940681935,0.0,1.0
2023-07-06,58.5,58.5,58.5,58.5,101,54.809620087488,54.809620087488,54.809620087488,54.809620087488,107.800418805472,0.0,1.0
2023-07-07,57.4,57.4,57.4,57.4,582,53.7790118465267,53.7790118465267,53.7790118465267,53.7790118465267,621.18657173054,0.0,1.0
2023-07-10,58.0,58.0,57.7,57.7,763,54.341161796142,54.341161796142,54.0600868213343,54.0600868213343,814.373460876978,0.0,1.0
2023-07-11,58.0,58.0,58.0,58.0,11,54.341161796142,54.341161796142,54.341161796142,54.341161796142,11.740639671883,0.0,1.0
2023-07-12,58.0,58.0,58.0,58.0,9,54.341161796142,54.341161796142,54.341161796142,54.341161796142,9.60597791335885,0.0,1.0
2023-07-13,58.0,58.0,58.0,58.0,67,54.341161796142,54.341161796142,54.341161796142,54.341161796142,71.5111689105604,0.0,1.0
2023-07-14,58.0,58.0,58.0,58.0,172,54.341161796142,54.341161796142,54.341161796142,54.341161796142,183.58091123308,0.0,1.0
2023-07-17,58.0,58.0,58.0,58.0,23,54.341161796142,54.341161796142,54.341161796142,54.341161796142,24.5486102230282,0.0,1.0
2023-07-18,57.95,57.95,57.95,57.95,367,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,391.710432689189,0.0,1.0
2023-07-19,57.95,57.95,57.95,57.95,2,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,2.13466175852419,0.0,1.0
2023-07-20,57.95,57.95,57.95,57.95,75,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,80.0498159446571,0.0,1.0
2023-07-21,57.95,57.95,57.95,57.95,20,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,21.3466175852419,0.0,1.0
2023-07-24,57.95,57.95,57.95,57.95,20,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,21.3466175852419,0.0,1.0
2023-07-25,57.95,57.95,57.95,57.95,20,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,21.3466175852419,0.0,1.0
2023-07-26,57.95,57.95,57.95,57.95,54,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,57.6358674801531,0.0,1.0
2023-07-27,57.95,57.95,57.95,57.95,19,54.2943159670074,54.2943159670074,54.2943159670074,54.2943159670074,20.2792867059798,0.0,1.0
2023-07-28,57.05,57.05,57.05,57.05,225,53.4510910425845,53.4510910425845,53.4510910425845,53.4510910425845,240.149447833971,0.0,1.0
2023-07-31,57.05,57.05,57.05,57.05,9,53.4510910425845,53.4510910425845,53.4510910425845,53.4510910425845,9.60597791335885,0.0,1.0
2023-08-01,57.05,57.05,57.05,57.05,43,53.4510910425845,53.4510910425845,53.4510910425845,53.4510910425845,45.8952278082701,0.0,1.0
2023-08-02,56.7,56.7,56.7,56.7,209,53.1231702386422,53.1231702386422,53.1231702386422,53.1231702386422,223.072153765778,0.0,1.0
2023-08-03,57.98,57.98,57.98,57.98,110,54.3224234644881,54.3224234644881,54.3224234644881,54.3224234644881,117.406396718831,0.0,1.0
2023-08-04,57.98,57.98,57.98,57.98,10,54.3224234644881,54.3224234644881,54.3224234644881,54.3224234644881,10.673308792621,0.0,1.0
2023-08-07,57.98,57.98,57.98,57.98,35,54.3224234644881,54.3224234644881,54.3224234644881,54.3224234644881,37.3565807741734,0.0,1.0
2023-08-08,57.98,57.98,57.98,57.98,10,54.3224234644881,54.3224234644881,54.3224234644881,54.3224234644881,10.673308792621,0.0,1.0
2023-08-09,57.98,57.98,57.98,57.98,1,54.3224234644881,54.3224234644881,54.3224234644881,54.3224234644881,1.0673308792621,0.0,1.0
2023-08-10,58.7499,58.7499,58.35,58.35,384,55.0437555415028,55.0437555415028,54.6690826000842,54.6690826000842,409.855057636644,0.0,1.0
2023-08-11,58.7499,58.7499,58.7499,58.7499,10,55.0437555415028,55.0437555415028,55.0437555415028,55.0437555415028,10.673308792621,0.0,1.0
2023-08-14,55.5,55.5,55.0,55.0,1087,51.9988703394117,51.9988703394117,51.5304120480657,51.5304120480657,1160.1886657579,0.0,1.0
2023-08-15,55.5,55.5,55.5,55.5,0,51.9988703394117,51.9988703394117,51.9988703394117,51.9988703394117,0,0.0,1.0
2023-08-16,55.5,55.5,55.5,55.5,34,51.9988703394117,51.9988703394117,51.9988703394117,51.9988703394117,36.2892498949113,0.0,1.0
2023-08-17,54.1,54.35,54.1,54.35,998,50.6871871236428,50.9214162693158,50.6871871236428,50.9214162693158,1065.19621750357,0.0,1.0
2023-08-18,54.1,54.1,54.1,54.1,153,50.6871871236428,50.6871871236428,50.6871871236428,50.6871871236428,163.301624527101,0.0,1.0
2023-08-21,54.82,54.82,54.82,54.82,100,51.3617670631811,51.3617670631811,51.3617670631811,51.3617670631811,106.73308792621,0.0,1.0
2023-08-22,54.82,54.82,54.82,54.82,1,51.3617670631811,51.3617670631811,51.3617670631811,51.3617670631811,1.0673308792621,0.0,1.0
2023-08-23,54.82,54.82,54.82,54.82,1,51.3617670631811,51.3617670631811,51.3617670631811,51.3617670631811,1.0673308792621,0.0,1.0
2023-08-24,54.82,54.82,54.82,54.82,0,51.3617670631811,51.3617670631811,51.3617670631811,51.3617670631811,0,0.0,1.0
2023-08-25,54.15,54.15,54.15,54.15,510,50.7340329527774,50.7340329527774,50.7340329527774,50.7340329527774,544.338748423668,0.0,1.0
2023-08-28,54.15,54.15,54.15,54.15,200,50.7340329527774,50.7340329527774,50.7340329527774,50.7340329527774,213.466175852419,0.0,1.0
2023-08-29,54.15,54.15,54.15,54.15,20,50.7340329527774,50.7340329527774,50.7340329527774,50.7340329527774,21.3466175852419,0.0,1.0
2023-08-30,54.15,54.15,54.15,54.15,50,50.7340329527774,50.7340329527774,50.7340329527774,50.7340329527774,53.3665439631048,0.0,1.0
2023-08-31,54.2,54.2,54.2,54.2,537,50.780878781912,50.780878781912,50.780878781912,50.780878781912,573.156682163745,0.0,1.0
2023-09-01,54.4,54.43,54.25,54.25,700,50.9682620984504,50.9963695959312,50.8277246110466,50.8277246110466,747.131615483467,0.0,1.0
2023-09-05,54.4,54.4,54.4,54.4,11,50.9682620984504,50.9682620984504,50.9682620984504,50.9682620984504,11.7406396718831,0.0,1.0
2023-09-06,54.4,54.4,54.4,54.4,1,50.9682620984504,50.9682620984504,50.9682620984504,50.9682620984504,1.0673308792621,0.0,1.0
2023-09-07,54.4,54.4,54.4,54.4,15,50.9682620984504,50.9682620984504,50.9682620984504,50.9682620984504,16.0099631889314,0.0,1.0
2023-09-08,54.9,54.9,54.9,54.9,100,51.4367203897964,51.4367203897964,51.4367203897964,51.4367203897964,106.73308792621,0.0,1.0
2023-09-11,54.9,54.9,54.9,54.9,10,51.4367203897964,51.4367203897964,51.4367203897964,51.4367203897964,10.673308792621,0.0,1.0
2023-09-12,54.9,54.9,54.9,54.9,0,51.4367203897964,51.4367203897964,51.4367203897964,51.4367203897964,0,0.0,1.0
2023-09-13,54.9,54.9,54.9,54.9,0,51.4367203897964,51.4367203897964,51.4367203897964,51.4367203897964,0,0.0,1.0
2023-09-14,54.9,55.1001,54.9,55.1001,597,51.4367203897964,51.6241973979931,51.4367203897964,51.6241973979931,637.196534919472,0.0,1.0
2023-09-15,54.9,54.9,54.9,54.9,0,51.4367203897964,51.4367203897964,51.4367203897964,51.4367203897964,0,0.0,1.0
2023-09-18,54.95,54.95,54.9,54.9,428,51.4835662189311,51.4835662189311,51.4367203897964,51.4367203897964,456.817616324176,0.0,1.0
2023-09-19,54.95,54.95,54.95,54.95,0,51.4835662189311,51.4835662189311,51.4835662189311,51.4835662189311,0,0.0,1.0
2023-09-20,54.95,54.95,54.95,54.95,10,51.4835662189311,51.4835662189311,51.4835662189311,51.4835662189311,10.6733087926209,0.0,1.0
2023-09-21,53.44,59.0,53.44,59.0,664,50.068822179066,55.2780783788341,50.068822179066,55.2780783788341,708.707703830031,0.0,1.0
2023-09-22,54.11,54.11,54.11,54.11,110,50.6965562894697,50.6965562894697,50.6965562894697,50.6965562894697,117.40639671883,0.0,1.0
2023-09-25,55.15,58.8,55.15,58.8,353,51.6709495354695,55.0906950622957,51.6709495354695,55.0906950622957,376.76780037952,0.0,1.0
2023-09-26,55.15,55.15,55.15,55.15,0,51.6709495354695,51.6709495354695,51.6709495354695,51.6709495354695,0,0.0,1.0
2023-09-27,55.15,55.15,55.15,55.15,0,51.6709495354695,51.6709495354695,51.6709495354695,51.6709495354695,0,0.0,1.0
2023-09-28,55.15,55.15,55.15,55.15,25,51.6709495354695,51.6709495354695,51.6709495354695,51.6709495354695,26.6832719815524,0.0,1.0
2023-09-29,54.25,55.0,54.25,55.0,435,50.8277246110466,51.5304120480657,50.8277246110466,51.5304120480657,464.288932479011,0.0,1.0
2023-10-02,54.25,54.25,54.25,54.25,39,50.8277246110466,50.8277246110466,50.8277246110466,50.8277246110466,41.6259042912217,0.0,1.0
2023-10-03,53.77,53.77,53.77,53.77,100,50.3780046513544,50.3780046513544,50.3780046513544,50.3780046513544,106.73308792621,0.0,1.0
2023-10-04,52.81,52.81,52.81,52.81,235,49.47856473197,49.47856473197,49.47856473197,49.47856473197,250.822756626592,0.0,1.0
2023-10-05,52.81,52.81,52.81,52.81,1,49.47856473197,49.47856473197,49.47856473197,49.47856473197,1.06733087926209,0.0,1.0
2023-10-06,52.81,52.81,52.81,52.81,0,49.47856473197,49.47856473197,49.47856473197,49.47856473197,0,0.0,1.0
2023-10-09,52.81,52.81,52.81,52.81,76,49.47856473197,49.47856473197,49.47856473197,49.47856473197,81.1171468239192,0.0,1.0
2023-10-10,52.81,52.81,52.81,52.81,0,49.47856473197,49.47856473197,49.47856473197,49.47856473197,0,0.0,1.0
2023-10-11,52.81,52.81,52.81,52.81,196,49.47856473197,49.47856473197,49.47856473197,49.47856473197,209.196852335371,0.0,1.0
2023-10-12,52.81,52.81,52.81,52.81,0,49.47856473197,49.47856473197,49.47856473197,49.47856473197,0,0.0,1.0
2023-10-13,53.43,53.43,53.43,53.43,100,50.0594530132391,50.0594530132391,50.0594530132391,50.0594530132391,106.733087926209,0.0,1.0
2023-10-16,53.43,53.43,53.43,53.43,20,50.0594530132391,50.0594530132391,50.0594530132391,50.0594530132391,21.3466175852419,0.0,1.0
2023-10-17,53.03,53.03,53.03,53.03,100,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,106.73308792621,0.0,1.0
2023-10-18,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-10-19,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-10-20,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-10-23,53.03,53.03,53.03,53.03,21,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,22.413948464504,0.0,1.0
2023-10-24,53.03,53.03,53.03,53.03,19,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,20.2792867059798,0.0,1.0
2023-10-25,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-10-26,53.03,53.03,53.03,53.03,28,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,29.8852646193387,0.0,1.0
2023-10-27,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-10-30,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-10-31,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-11-01,53.03,53.03,53.03,53.03,0,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,0,0.0,1.0
2023-11-02,53.03,53.03,53.03,53.03,2,49.6846863801622,49.6846863801622,49.6846863801622,49.6846863801622,2.13466175852419,0.0,1.0
2023-11-03,55.63,55.63,55.62,55.62,518,52.1206694951617,52.1206694951617,52.1113003293348,52.1113003293348,552.877395457765,0.0,1.0
2023-11-06,55.63,55.63,55.63,55.63,0,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,0,0.0,1.0
2023-11-07,55.63,55.63,55.63,55.63,7,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,7.47131615483467,0.0,1.0
2023-11-08,55.63,55.63,55.63,55.63,3,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,3.20199263778629,0.0,1.0
2023-11-09,55.63,55.63,55.63,55.63,66,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,70.4438380312983,0.0,1.0
2023-11-10,55.63,55.63,55.63,55.63,0,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,0,0.0,1.0
2023-11-13,55.63,55.63,55.63,55.63,2,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,2.13466175852419,0.0,1.0
2023-11-14,55.63,55.63,55.63,55.63,0,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,0,0.0,1.0
2023-11-15,55.63,55.63,55.63,55.63,11,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,11.740639671883,0.0,1.0
2023-11-16,55.63,55.63,55.63,55.63,2,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,2.13466175852419,0.0,1.0
2023-11-17,55.63,55.63,55.63,55.63,14,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,14.9426323096693,0.0,1.0
2023-11-20,55.63,55.63,55.63,55.63,0,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,0,0.0,1.0
2023-11-21,55.63,55.63,55.63,55.63,4,52.1206694951617,52.1206694951617,52.1206694951617,52.1206694951617,4.26932351704838,0.0,1.0
2023-11-22,57.4,57.4,57.4,57.4,110,53.7790118465267,53.7790118465267,53.7790118465267,53.7790118465267,117.406396718831,0.0,1.0
2023-11-24,57.4,57.4,57.4,57.4,0,53.7790118465267,53.7790118465267,53.7790118465267,53.7790118465267,0,0.0,1.0
2023-11-27,57.4,57.4,57.4,57.4,0,53.7790118465267,53.7790118465267,53.7790118465267,53.7790118465267,0,0.0,1.0
2023-11-28,56.5,56.5,56.5,56.5,635,52.9357869221038,52.9357869221038,52.9357869221038,52.9357869221038,677.755108331431,0.0,1.0
2023-11-29,54.7799,54.79,52.845,52.845,1054,51.3241967082151,51.3336595657003,49.5113568123642,49.5113568123642,1124.96674674225,0.0,1.0
2023-11-30,54.7799,54.7799,54.7799,54.7799,0,51.3241967082151,51.3241967082151,51.3241967082151,51.3241967082151,0,0.0,1.0
2023-12-01,54.7799,54.7799,54.7799,54.7799,1,51.3241967082151,51.3241967082151,51.3241967082151,51.3241967082151,1.0673308792621,0.0,1.0
2023-12-04,54.7799,54.7799,54.7799,54.7799,0,51.3241967082151,51.3241967082151,51.3241967082151,51.3241967082151,0,0.0,1.0
2023-12-05,54.7799,54.7799,54.7799,54.7799,0,51.3241967082151,51.3241967082151,51.3241967082151,51.3241967082151,0,0.0,1.0
2023-12-06,57.1,57.1,57.1,57.1,110,53.4979368717191,53.4979368717191,53.4979368717191,53.4979368717191,117.40639671883,0.0,1.0
2023-12-07,57.1,57.1,57.1,57.1,0,53.4979368717191,53.4979368717191,53.4979368717191,53.4979368717191,0,0.0,1.0
2023-12-08,54.9999,55.0,54.6,54.6,674,51.5303183564074,51.5304120480657,51.1556454149888,51.1556454149888,719.381012622652,0.0,1.0
2023-12-11,54.9999,54.9999,54.9999,54.9999,112,51.5303183564074,51.5303183564074,51.5303183564074,51.5303183564074,119.541058477355,0.0,1.0
2023-12-12,54.9999,54.9999,54.9999,54.9999,88,51.5303183564074,51.5303183564074,51.5303183564074,51.5303183564074,93.9251173750644,0.0,1.0
2023-12-13,54.9999,54.9999,54.9999,54.9999,0,51.5303183564074,51.5303183564074,51.5303183564074,51.5303183564074,0,0.0,1.0
2023-12-14,56.0,56.0,56.0,56.0,218,52.4673286307578,52.4673286307578,52.4673286307578,52.4673286307578,232.678131679137,0.0,1.0
2023-12-15,57.37,57.37,57.37,57.37,197,53.7509043490459,53.7509043490459,53.7509043490459,53.7509043490459,210.264183214633,0.0,1.0
2023-12-18,56.9,57.4,56.9,57.3,901,53.3105535551807,53.7790118465267,53.3105535551807,53.6853201882575,961.665122215147,0.0,1.0
2023-12-19,57.2,57.2,56.9,56.9,1613,53.5916285299883,53.5916285299883,53.3105535551807,53.3105535551807,1721.60470824976,0.0,1.0
2023-12-20,57.2,57.2,57.2,57.2,0,53.5916285299883,53.5916285299883,53.5916285299883,53.5916285299883,0,0.0,1.0
2023-12-21,54.0,56.0,54.0,56.0,3297,50.5934954653736,52.4673286307578,50.5934954653736,52.4673286307578,3518.98990892713,0.0,1.0
2023-12-22,54.0,54.0,54.0,54.0,0,50.5934954653736,50.5934954653736,50.5934954653736,50.5934954653736,0,0.0,1.0
2023-12-26,56.0,56.0,55.01,55.01,701,52.4673286307578,52.4673286307578,51.5397812138926,51.5397812138926,748.198946362728,0.0,1.0
2023-12-27,56.0,56.0,56.0,56.0,0,52.4673286307578,52.4673286307578,52.4673286307578,52.4673286307578,0,0.0,1.0
2023-12-28,57.26,57.26,57.26,57.26,100,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,105.948557913022,0.424,1.0
2023-12-29,57.26,57.26,57.26,57.26,6,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,6.35691347478131,0.0,1.0
2024-01-02,57.26,57.26,57.26,57.26,0,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,0,0.0,1.0
2024-01-03,57.26,57.26,57.26,57.26,1,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,1.05948557913022,0.0,1.0
2024-01-04,57.26,57.26,57.26,57.26,6,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,6.35691347478131,0.0,1.0
2024-01-05,57.26,57.26,57.26,57.26,2,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,2.11897115826044,0.0,1.0
2024-01-08,57.26,57.26,57.26,57.26,2,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,2.11897115826044,0.0,1.0
2024-01-09,57.26,57.26,57.26,57.26,0,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,0,0.0,1.0
2024-01-10,57.26,57.26,57.26,57.26,0,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,0,0.0,1.0
2024-01-11,57.26,57.26,57.26,57.26,2,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,2.11897115826044,0.0,1.0
2024-01-12,57.26,57.26,57.26,57.26,0,54.0450961560113,54.0450961560113,54.0450961560113,54.0450961560113,0,0.0,1.0
2024-01-16,56.32,56.32,56.32,56.32,102,53.1578731314452,53.1578731314452,53.1578731314452,53.1578731314452,108.067529071282,0.0,1.0
2024-01-17,56.32,56.32,56.32,56.32,1,53.1578731314452,53.1578731314452,53.1578731314452,53.1578731314452,1.05948557913022,0.0,1.0
2024-01-18,56.32,56.32,56.32,56.32,0,53.1578731314452,53.1578731314452,53.1578731314452,53.1578731314452,0,0.0,1.0
2024-01-19,56.32,56.32,56.32,56.32,41,53.1578731314452,53.1578731314452,53.1578731314452,53.1578731314452,43.438908744339,0.0,1.0
2024-01-22,56.0,56.05,55.98,55.98,512,52.8558397613802,52.9030324754529,52.8369626757511,52.8369626757511,542.456616514673,0.0,1.0
2024-01-23,56.0,56.0,56.0,56.0,301,52.8558397613802,52.8558397613802,52.8558397613802,52.8558397613802,318.905159318196,0.0,1.0
2024-01-24,56.0,56.0,56.0,56.0,3,52.8558397613802,52.8558397613802,52.8558397613802,52.8558397613802,3.17845673739066,0.0,1.0
2024-01-25,56.0,56.0,56.0,56.0,0,52.8558397613802,52.8558397613802,52.8558397613802,52.8558397613802,0,0.0,1.0
2024-01-26,56.0,56.0,56.0,56.0,15,52.8558397613802,52.8558397613802,52.8558397613802,52.8558397613802,15.8922836869533,0.0,1.0
2024-01-29,56.0,56.0,56.0,56.0,2,52.8558397613802,52.8558397613802,52.8558397613802,52.8558397613802,2.11897115826044,0.0,1.0
2024-01-30,55.24,55.24,55.24,55.24,100,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,105.948557913022,0.0,1.0
2024-01-31,55.24,55.24,55.24,55.24,36,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,38.1414808486879,0.0,1.0
2024-02-01,55.24,55.24,55.24,55.24,18,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,19.0707404243439,0.0,1.0
2024-02-02,55.24,55.24,55.24,55.24,0,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,0,0.0,1.0
2024-02-05,55.24,55.24,55.24,55.24,100,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,105.948557913022,0.0,1.0
2024-02-06,55.24,55.24,55.24,55.24,0,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,0,0.0,1.0
2024-02-07,55.24,55.24,55.24,55.24,0,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,0,0.0,1.0
2024-02-08,55.24,55.24,55.24,55.24,23,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,24.368168319995,0.0,1.0
2024-02-09,55.24,55.24,55.24,55.24,0,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,0,0.0,1.0
2024-02-12,55.24,55.24,55.24,55.24,0,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,0,0.0,1.0
2024-02-13,55.24,55.24,55.24,55.24,0,52.1385105074758,52.1385105074758,52.1385105074758,52.1385105074758,0,0.0,1.0
2024-02-14,55.3,55.3,55.3,55.3,131,52.195141764363,52.195141764363,52.195141764363,52.195141764363,138.792610866059,0.0,1.0
2024-02-15,55.3,55.3,55.3,55.3,0,52.195141764363,52.195141764363,52.195141764363,52.195141764363,0,0.0,1.0
2024-02-16,55.3,55.3,55.3,55.3,0,52.195141764363,52.195141764363,52.195141764363,52.195141764363,0,0.0,1.0
2024-02-20,55.3,55.3,55.3,55.3,11,52.195141764363,52.195141764363,52.195141764363,52.195141764363,11.6543413704324,0.0,1.0
2024-02-21,55.3,55.3,55.3,55.3,0,52.195141764363,52.195141764363,52.195141764363,52.195141764363,0,0.0,1.0
2024-02-22,55.3,55.3,55.3,55.3,50,52.195141764363,52.195141764363,52.195141764363,52.195141764363,52.9742789565109,0.0,1.0
2024-02-23,55.3,55.3,55.3,55.3,0,52.195141764363,52.195141764363,52.195141764363,52.195141764363,0,0.0,1.0
2024-02-26,55.4,55.4,55.4,55.4,209,52.2895271925083,52.2895271925083,52.2895271925083,52.2895271925083,221.432486038216,0.0,1.0
2024-02-27,55.4,55.4,55.4,55.4,3,52.2895271925083,52.2895271925083,52.2895271925083,52.2895271925083,3.17845673739066,0.0,1.0
2024-02-28,55.2,56.69,54.7,55.4,3741,52.1007563362176,53.5070992155829,51.628829195491,52.2895271925083,3963.53555152615,0.0,1.0
2024-02-29,55.2,55.2,55.2,55.2,2,52.1007563362176,52.1007563362176,52.1007563362176,52.1007563362176,2.11897115826044,0.0,1.0
2024-03-01,54.0,58.5,54.0,58.5,382,50.9681311984738,55.2154754650133,50.9681311984738,55.2154754650133,404.723491227744,0.0,1.0
2024-03-04,54.0,54.0,54.0,54.0,10,50.9681311984738,50.9681311984738,50.9681311984738,50.9681311984738,10.5948557913022,0.0,1.0
2024-03-05,54.0,54.0,54.0,54.0,1,50.9681311984738,50.9681311984738,50.9681311984738,50.9681311984738,1.05948557913022,0.0,1.0
2024-03-06,54.0,54.0,54.0,54.0,3,50.9681311984738,50.9681311984738,50.9681311984738,50.9681311984738,3.17845673739066,0.0,1.0
2024-03-07,54.0,54.0,54.0,54.0,1,50.9681311984738,50.9681311984738,50.9681311984738,50.9681311984738,1.05948557913022,0.0,1.0
2024-03-08,55.51,55.51,55.51,55.51,110,52.3933511634681,52.3933511634681,52.3933511634681,52.3933511634681,116.543413704324,0.0,1.0
2024-03-11,55.51,55.51,55.51,55.51,51,52.3933511634681,52.3933511634681,52.3933511634681,52.3933511634681,54.0337645356412,0.0,1.0
2024-03-12,55.51,55.51,55.51,55.51,1,52.3933511634681,52.3933511634681,52.3933511634681,52.3933511634681,1.05948557913022,0.0,1.0
2024-03-13,55.51,55.51,55.51,55.51,0,52.3933511634681,52.3933511634681,52.3933511634681,52.3933511634681,0,0.0,1.0
2024-03-14,55.51,55.51,55.51,55.51,2,52.3933511634681,52.3933511634681,52.3933511634681,52.3933511634681,2.11897115826044,0.0,1.0
2024-03-15,55.51,55.51,55.51,55.51,1,52.3933511634681,52.3933511634681,52.3933511634681,52.3933511634681,1.05948557913022,0.0,1.0
2024-03-18,55.94,55.94,55.94,55.94,111,52.799208504493,52.799208504493,52.799208504493,52.799208504493,117.602899283454,0.0,1.0
2024-03-19,55.94,55.94,55.94,55.94,0,52.799208504493,52.799208504493,52.799208504493,52.799208504493,0,0.0,1.0
2024-03-20,55.94,55.94,55.94,55.94,0,52.799208504493,52.799208504493,52.799208504493,52.799208504493,0,0.0,1.0
2024-03-21,55.94,55.94,55.94,55.94,38,52.799208504493,52.799208504493,52.799208504493,52.799208504493,40.2604520069484,0.0,1.0
2024-03-22,55.94,55.94,55.94,55.94,1,52.799208504493,52.799208504493,52.799208504493,52.799208504493,1.05948557913022,0.0,1.0
2024-03-25,55.94,55.94,55.94,55.94,92,52.799208504493,52.799208504493,52.799208504493,52.799208504493,97.4726732799802,0.0,1.0
2024-03-26,56.2,56.2,56.2,56.2,105,53.0446106176709,53.0446106176709,53.0446106176709,53.0446106176709,111.245985808673,0.0,1.0
2024-03-27,56.2,56.2,56.2,56.2,48,53.0446106176709,53.0446106176709,53.0446106176709,53.0446106176709,50.8553077982505,0.0,1.0
2024-03-28,56.2,56.2,56.2,56.2,10,54.1902962824031,54.1902962824031,54.1902962824031,54.1902962824031,10.3708604409771,1.21383744,1.0
2024-04-01,56.07,56.07,56.07,56.07,105,54.0649450632445,54.0649450632445,54.0649450632445,54.0649450632445,108.894034630259,0.0,1.0
2024-04-02,55.7,55.7,55.7,55.7,100,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,103.708604409771,0.0,1.0
2024-04-03,55.7,55.7,55.7,55.7,0,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,0,0.0,1.0
2024-04-04,55.7,55.7,55.7,55.7,1,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,1.03708604409771,0.0,1.0
2024-04-05,55.7,55.7,55.7,55.7,333,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,345.349652684536,0.0,1.0
2024-04-08,55.7,55.7,55.7,55.7,0,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,0,0.0,1.0
2024-04-09,55.7,55.7,55.7,55.7,0,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,0,0.0,1.0
2024-04-10,55.7,55.7,55.7,55.7,2,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,2.07417208819541,0.0,1.0
2024-04-11,55.7,55.7,55.7,55.7,2,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,2.07417208819541,0.0,1.0
2024-04-12,55.7,55.7,55.7,55.7,4,53.7081762087162,53.7081762087162,53.7081762087162,53.7081762087162,4.14834417639082,0.0,1.0
2024-04-15,55.15,55.15,55.15,55.15,401,53.1778441276607,53.1778441276607,53.1778441276607,53.1778441276607,415.87150368318,0.0,1.0
2024-04-16,55.15,55.15,55.15,55.15,51,53.1778441276607,53.1778441276607,53.1778441276607,53.1778441276607,52.8913882489829,0.0,1.0
2024-04-17,55.15,55.15,55.15,55.15,30,53.1778441276607,53.1778441276607,53.1778441276607,53.1778441276607,31.1125813229311,0.0,1.0
2024-04-18,55.15,55.15,55.15,55.15,53,53.1778441276607,53.1778441276607,53.1778441276607,53.1778441276607,54.9655603371784,0.0,1.0
2024-04-19,55.15,55.15,55.15,55.15,0,53.1778441276607,53.1778441276607,53.1778441276607,53.1778441276607,0,0.0,1.0
2024-04-22,54.38,54.38,54.38,54.38,100,52.4353792141829,52.4353792141829,52.4353792141829,52.4353792141829,103.708604409771,0.0,1.0
2024-04-23,54.81,54.81,54.81,54.81,101,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,104.745690453868,0.0,1.0
2024-04-24,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-04-25,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-04-26,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-04-29,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-04-30,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-01,54.81,54.81,54.81,54.81,50,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,51.8543022048853,0.0,1.0
2024-05-02,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-03,54.81,54.81,54.81,54.81,1,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,1.03708604409771,0.0,1.0
2024-05-06,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-07,54.81,54.81,54.81,54.81,50,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,51.8543022048853,0.0,1.0
2024-05-08,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-09,54.81,54.81,54.81,54.81,20,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,20.7417208819541,0.0,1.0
2024-05-10,54.81,54.81,54.81,54.81,20,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,20.7417208819541,0.0,1.0
2024-05-13,54.81,54.81,54.81,54.81,102,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,105.782776497966,0.0,1.0
2024-05-14,54.81,54.81,54.81,54.81,36,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,37.3350975875174,0.0,1.0
2024-05-15,54.81,54.81,54.81,54.81,15,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,15.5562906614656,0.0,1.0
2024-05-16,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-17,54.81,54.81,54.81,54.81,15,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,15.5562906614656,0.0,1.0
2024-05-20,54.81,54.81,54.81,54.81,4,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,4.14834417639082,0.0,1.0
2024-05-21,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-22,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-23,54.81,54.81,54.81,54.81,4,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,4.14834417639082,0.0,1.0
2024-05-24,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-28,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-29,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-30,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-05-31,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-06-03,54.81,54.81,54.81,54.81,0,52.8500024775536,52.8500024775536,52.8500024775536,52.8500024775536,0,0.0,1.0
2024-06-04,55.0,55.0,55.0,55.0,104,53.0332081055546,53.0332081055546,53.0332081055546,53.0332081055546,107.856948586161,0.0,1.0
2024-06-05,55.0,55.0,55.0,55.0,27,53.0332081055546,53.0332081055546,53.0332081055546,53.0332081055546,28.0013231906381,0.0,1.0
2024-06-06,57.95,57.95,54.3,54.3,5125,55.8777165403071,55.8777165403071,52.358240002393,52.358240002393,5315.06597600074,0.0,1.0
2024-06-07,57.52,59.2,55.4,58.4,3367,55.4630932769364,57.0830167245242,53.4189041645041,56.3116246066253,3491.86871047697,0.0,1.0
2024-06-10,59.99,62.8,57.5,57.5,4625,57.8447664409495,60.5542812550696,55.4438084739889,55.4438084739889,4796.52295395189,0.0,1.0
2024-06-11,58.99,66.8,58.99,59.9,10187,56.8805262935758,64.4112418445645,56.8805262935758,57.7579848276858,10564.7955312233,0.0,1.0
2024-06-12,58.99,58.99,58.99,58.99,19,56.8805262935758,56.8805262935758,56.8805262935758,56.8805262935758,19.7046348378564,0.0,1.0
2024-06-13,58.99,58.99,58.99,58.99,5,56.8805262935758,56.8805262935758,56.8805262935758,56.8805262935758,5.18543022048852,0.0,1.0
2024-06-14,58.99,58.99,58.99,58.99,1,56.8805262935758,56.8805262935758,56.8805262935758,56.8805262935758,1.0370860440977,0.0,1.0
2024-06-17,58.99,58.99,58.99,58.99,4,56.8805262935758,56.8805262935758,56.8805262935758,56.8805262935758,4.14834417639082,0.0,1.0
2024-06-18,58.99,58.99,58.99,58.99,50,56.8805262935758,56.8805262935758,56.8805262935758,56.8805262935758,51.8543022048852,0.0,1.0
2024-06-20,56.0,56.0,56.0,56.0,142,53.9974482529283,53.9974482529283,53.9974482529283,53.9974482529283,147.266218261874,0.0,1.0
2024-06-21,55.5887,55.85,55.5887,55.85,1600,53.6008562803135,53.8528122308223,53.6008562803135,53.8528122308223,1659.33767055633,0.0,1.0
2024-06-24,56.3,56.3,56.188,56.188,354,54.2867202971404,54.2867202971404,54.1787254006346,54.1787254006346,367.128459610588,0.0,1.0
2024-06-25,56.3,56.3,56.3,56.3,52,54.2867202971404,54.2867202971404,54.2867202971404,54.2867202971404,53.9284742930807,0.0,1.0
2024-06-26,54.5,56.34,53.54,56.34,3554,52.5510880318677,54.3252899030354,51.625417490389,54.3252899030354,3685.80380072325,0.0,1.0
2024-06-27,56.98,59.4,55.5,55.5,7175,54.9424035973546,57.275864753999,53.5153281792415,53.5153281792415,7441.09236640103,0.0,1.0
2024-06-28,58.1,58.1,58.1,58.1,120,56.0223525624131,56.0223525624131,56.0223525624131,56.0223525624131,124.450325291725,0.0,1.0
2024-07-01,57.6757,57.6757,57.6757,57.6757,150,56.0220632903689,56.0220632903689,56.0220632903689,56.0220632903689,154.427639609755,0.424,1.0
2024-07-02,57.6757,57.6757,57.6757,57.6757,3,56.0220632903689,56.0220632903689,56.0220632903689,56.0220632903689,3.08855279219511,0.0,1.0
2024-07-03,57.6757,57.6757,57.6757,57.6757,1645,56.0220632903689,56.0220632903689,56.0220632903689,56.0220632903689,1693.55644772032,0.0,1.0
2024-07-05,58.5,58.5,56.0301,56.0301,355,56.8227295461795,56.8227295461795,54.4236447648785,54.4236447648785,365.478747076421,0.0,1.0
2024-07-08,58.5,58.5,58.5,58.5,0,56.8227295461795,56.8227295461795,56.8227295461795,56.8227295461795,0,0.0,1.0
2024-07-09,58.5,58.5,58.5,58.5,50,56.8227295461795,56.8227295461795,56.8227295461795,56.8227295461795,51.4758798699184,0.0,1.0
2024-07-10,56.76,56.76,56.76,56.76,210,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,216.198695453658,0.0,1.0
2024-07-11,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-12,56.76,56.76,56.76,56.76,2,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,2.05903519479674,0.0,1.0
2024-07-15,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-16,56.76,56.76,56.76,56.76,2,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,2.05903519479674,0.0,1.0
2024-07-17,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-18,56.76,56.76,56.76,56.76,2,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,2.05903519479674,0.0,1.0
2024-07-19,56.76,56.76,56.76,56.76,1,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,1.02951759739837,0.0,1.0
2024-07-22,56.76,56.76,56.76,56.76,4,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,4.11807038959348,0.0,1.0
2024-07-23,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-24,56.76,56.76,56.76,56.76,9,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,9.26565837658533,0.0,1.0
2024-07-25,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-26,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-29,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-30,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-07-31,56.76,56.76,56.76,56.76,0,55.1326175904469,55.1326175904469,55.1326175904469,55.1326175904469,0,0.0,1.0
2024-08-01,57.0,57.0,57.0,57.0,189,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,194.578825908292,0.0,1.0
2024-08-02,57.0,57.0,57.0,57.0,1,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,1.02951759739837,0.0,1.0
2024-08-05,57.0,57.0,57.0,57.0,0,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,0,0.0,1.0
2024-08-06,57.0,57.0,57.0,57.0,0,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,0,0.0,1.0
2024-08-07,57.0,57.0,57.0,57.0,0,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,0,0.0,1.0
2024-08-08,57.0,57.0,57.0,57.0,0,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,0,0.0,1.0
2024-08-09,57.0,57.0,57.0,57.0,3,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,3.08855279219511,0.0,1.0
2024-08-12,57.0,57.0,57.0,57.0,33,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,33.9740807141462,0.0,1.0
2024-08-13,57.0,57.0,57.0,57.0,0,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,0,0.0,1.0
2024-08-14,57.0,57.0,57.0,57.0,0,55.3657364808928,55.3657364808928,55.3657364808928,55.3657364808928,0,0.0,1.0
2024-08-15,55.82,57.0,55.5,57.0,1389,54.2195686028673,55.3657364808928,53.9087434156061,55.3657364808928,1429.99994278633,0.0,1.0
2024-08-16,55.82,55.82,55.82,55.82,58,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,59.7120206491054,0.0,1.0
2024-08-19,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-08-20,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-08-21,55.82,55.82,55.82,55.82,350,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,360.331159089429,0.0,1.0
2024-08-22,55.82,55.82,55.82,55.82,54,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,55.5939502595119,0.0,1.0
2024-08-23,55.82,55.82,55.82,55.82,5,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,5.14758798699185,0.0,1.0
2024-08-26,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-08-27,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-08-28,55.82,55.82,55.82,55.82,1,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,1.02951759739837,0.0,1.0
2024-08-29,55.82,55.82,55.82,55.82,8,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,8.23614077918695,0.0,1.0
2024-08-30,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-09-03,55.82,55.82,55.82,55.82,7,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,7.20662318178858,0.0,1.0
2024-09-04,55.82,55.82,55.82,55.82,50,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,51.4758798699185,0.0,1.0
2024-09-05,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-09-06,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-09-09,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-09-10,55.82,55.82,55.82,55.82,18,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,18.5313167531706,0.0,1.0
2024-09-11,55.82,55.82,55.82,55.82,2,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,2.05903519479674,0.0,1.0
2024-09-12,55.82,55.82,55.82,55.82,2,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,2.05903519479674,0.0,1.0
2024-09-13,55.82,55.82,55.82,55.82,35,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,36.0331159089429,0.0,1.0
2024-09-16,55.82,55.82,55.82,55.82,0,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,0,0.0,1.0
2024-09-17,55.82,55.82,55.82,55.82,1,54.2195686028673,54.2195686028673,54.2195686028673,54.2195686028673,1.02951759739837,0.0,1.0
2024-09-18,60.2543,60.2543,60.2543,60.2543,2571961,58.5267315024677,58.5267315024677,58.5267315024677,58.5267315024677,2647879.10932231,0.0,1.0
2024-09-19,57.0101,57.0101,57.0101,57.0101,122,55.3755469008657,55.3755469008657,55.3755469008657,55.3755469008657,125.601146882601,0.0,1.0
2024-09-20,57.25,57.25,57.25,57.25,122,55.6085686584406,55.6085686584406,55.6085686584406,55.6085686584406,125.601146882601,0.0,1.0
2024-09-23,57.25,57.25,57.25,57.25,410,55.6085686584406,55.6085686584406,55.6085686584406,55.6085686584406,422.102214933331,0.0,1.0
2024-09-24,58.89,58.94,57.31,57.31,425,57.201547743154,57.2501141786635,55.666848381052,55.666848381052,437.544978894307,0.0,1.0
2024-09-25,58.89,58.94,57.4,57.4,404,57.201547743154,57.2501141786635,55.7542679649692,55.7542679649692,415.925109348941,0.0,1.0
2024-09-26,59.15,63.0,57.41,57.41,17555,57.4540932078037,61.1937087420394,55.7639812520711,55.7639812520711,18073.1814223284,0.0,1.0
2024-09-27,60.05,63.0,57.4599,58.6,23279,58.3282890469757,61.1937087420394,55.8124505547097,56.9198624171986,23966.1401498366,0.0,1.0
2024-09-30,58.49,61.5,57.3,58.29,54715,56.8130162590775,59.7367156767528,55.6571350939501,56.6187505170393,56330.0553416518,0.0,1.0
2024-10-01,60.1701,61.698699,57.48,57.5,19273,58.4567359762308,59.9418076007841,55.8432374869536,55.8626679801641,19837.8906713425,0.012138374,1.0
2024-10-02,57.75,60.28,57.625,59.59,40838,56.1055491452953,58.5635065364225,55.9841085627297,57.8931545206605,42034.9597486787,0.0,1.0
2024-10-03,59.45,60.5,58.075,58.64,16581,57.7571410681871,58.7772419617379,56.4212946599658,56.9702060931622,17066.9882852451,0.0,1.0
2024-10-04,58.63,60.0,58.3,58.7,37228,56.9604908465569,58.2914796314756,56.6398877085838,57.0284975727936,38319.1508282436,0.0,1.0
2024-10-07,59.0,59.55,58.19,58.45,31560,57.319954970951,57.8542935342395,56.5330199959261,56.7856164076625,32485.0220301753,0.0,1.0
2024-10-08,59.0,59.6,58.625,59.25,8095,57.319954970951,57.9028697672658,56.9556332232543,57.5628361360822,8332.26404734693,0.0,1.0
2024-10-09,59.3,59.448,57.1,59.2,34803,57.6114123691084,57.755198018866,55.4740581159543,57.5142599030559,35823.0741988654,0.0,1.0
2024-10-10,58.6501,59.0,58.275,58.5,7874,56.9800184922335,57.319954970951,56.6155995920707,56.8341926406887,8104.78654833968,0.0,1.0
2024-10-11,58.86,59.5,58.4,59.0,11681,57.1839415184776,57.8057173012133,56.7370401746363,57.319954970951,12023.3695289758,0.0,1.0
2024-10-14,58.76,59.8,58.275,59.0,28789,57.0867890524251,58.0971746993707,56.6155995920707,57.319954970951,29632.8041580075,0.0,1.0
2024-10-15,60.47,60.51,58.5529,58.5529,18771,58.7480962219222,58.7869572083432,56.8855862952305,56.8855862952305,19321.1770763124,0.0,1.0
2024-10-16,59.9,61.2,59.5,60.8,25878,58.1943271654231,59.4573092241051,57.8057173012133,59.0686993598953,26636.4828928035,0.0,1.0
2024-10-17,60.05,61.3,59.85,59.85,27816,58.3400558645018,59.5544616901576,58.1457509323969,58.1457509323969,28631.2855764055,0.0,1.0
2024-10-18,61.05,61.73,60.05,60.05,26129,59.3115805250264,59.9722172941832,58.3400558645018,58.3400558645018,26894.8396903185,0.0,1.0
2024-10-21,61.5,62.2,60.85,61.875,10810,59.7487666222625,60.4288338846297,59.1172755929215,60.1130883699592,11126.8405623002,0.0,1.0
2024-10-22,60.01,61.405,60.01,61.1,23295,58.3011948780809,59.6564717795127,58.3011948780809,59.3601567580527,23977.7752912843,0.0,1.0
2024-10-23,60.2,61.125,59.7,60.1,16799,58.4857845635805,59.3844448745658,58.0000222333182,58.3886320975281,17291.3778544016,0.0,1.0
2024-10-24,60.18934,61.22,59.85,60.45,17712,58.4754281106993,59.4767397173156,58.1457509323969,58.7286657287117,18231.1378389881,0.0,1.0
2024-10-25,60.4,61.3,60.01,60.6,23537,58.6800894956854,59.5544616901576,58.3011948780809,58.8743944277904,24226.868299247,0.0,1.0
2024-10-28,60.75,61.175,60.2,60.2,11407,59.0201231268691,59.433021107592,58.4857845635805,58.4857845635805,11741.3386026049,0.0,1.0
2024-10-29,60.43,61.325,60.0,61.0,24823,58.7092352355012,59.5787498066707,58.2914796314756,59.2630042920002,25550.5608952801,0.0,1.0
2024-10-30,60.9,60.9,60.225,60.3,10831,59.1658518259477,59.1658518259477,58.5100726800936,58.582937029633,11148.4560712557,0.0,1.0
2024-10-31,60.89,64.0,60.89,62.35,22396,59.1561365793425,62.177578273574,59.1561365793425,60.5745625837084,23052.4256460015,0.0,1.0
2024-11-01,61.19,61.675,60.84,60.89,7326,59.4475939774999,59.9187834378543,59.1075603463163,59.1561365793425,7540.72469559772,0.0,1.0
2024-11-04,60.93,61.15,60.8,60.8,2203,59.1949975657635,59.4087329910789,59.0686993598953,59.0686993598953,2267.56982042066,0.0,1.0
2024-11-05,61.3,61.665,60.685,60.85,8819,59.5544616901576,59.9090681912491,58.956974023935,59.1172755929215,9077.48445133447,0.0,1.0
2024-11-06,61.0,62.0,60.64,61.43,6933,59.2630042920002,60.2345289525248,58.9132554142113,59.6807598960258,7136.20588514593,0.0,1.0
2024-11-07,60.63,61.275,60.63,61.1,6908,58.9035401676061,59.5301735736445,58.9035401676061,59.3601567580527,7110.47313638945,0.0,1.0
2024-11-08,60.8,60.8,60.275,60.54,2360,59.0686993598953,59.0686993598953,58.5586489131199,58.8161029481589,2429.17148261133,0.0,1.0
2024-11-11,61.41,63.0,60.4001,63.0,13006,59.6613294028153,61.2060536130494,58.6801866481515,61.2060536130494,13387.2052130691,0.0,1.0
2024-11-12,61.15,62.105,60.8,61.6,11339,59.4087329910789,60.3365390418799,59.0686993598953,59.845919088315,11671.3455259873,0.0,1.0
2024-11-13,61.0,61.9,61.0,61.31,12887,59.2630042920002,60.1373764864723,59.2630042920002,59.5641769367628,13264.7173289883,0.0,1.0
2024-11-14,60.9,61.75,60.575,60.575,4183,59.1658518259477,59.9916477873936,58.8501063112773,58.8501063112773,4305.60352193357,0.0,1.0
2024-11-15,61.15,62.2,60.7,60.75,15440,59.4087329910789,60.4288338846297,58.9715468938428,59.0201231268691,15892.5456319996,0.0,1.0
2024-11-18,61.0,61.5,61.0,61.5,5114,59.2630042920002,59.7487666222625,59.2630042920002,59.7487666222625,5263.89108562473,0.0,1.0
2024-11-19,60.3,61.01,60.3,61.01,3916,58.582937029633,59.2727195386055,58.582937029633,59.2727195386055,4030.7777652144,0.0,1.0
2024-11-20,60.45,60.45,60.27,60.3,2100,58.7286657287117,58.7286657287117,58.5537912898173,58.582937029633,2161.55089554398,0.0,1.0
2024-11-21,60.0,60.1001,59.7,60.1,4095,58.2914796314756,58.3887292499941,58.0000222333182,58.3886320975281,4215.02424631077,0.0,1.0
2024-11-22,59.37,62.33,59.01,59.97,11519,57.6794190953451,60.5551320904979,57.3296702175563,58.2623338916599,11856.6213170339,0.0,1.0
2024-11-25,59.0,59.7,58.5,59.05,5822,57.319954970951,58.0000222333182,56.8341926406887,57.3685312039772,5992.64253040813,0.0,1.0
2024-11-26,59.0,59.5101,59.0,59.51,3589,57.319954970951,57.8155297002846,57.319954970951,57.8154325478186,3694.19341147969,0.0,1.0
2024-11-27,60.2335,62.4,59.35,59.36,1712,58.5183306397081,60.6231388167346,57.6599886021346,57.6697038487399,1762.17863484348,0.0,1.0
2024-11-29,60.234,60.234,60.234,60.234,6,58.5188164020384,58.5188164020384,58.5188164020384,58.5188164020384,6.17585970155424,0.0,1.0
2024-12-02,60.2,62.5,59.95,60.21,2306,58.4857845635805,60.7202912827871,58.2429033984494,58.4954998101858,2373.58874529735,0.0,1.0
2024-12-03,60.4,62.45,59.48,60.22,2088,58.6800894956854,60.6717150497609,57.7862868080028,58.505215056791,2149.19917614088,0.0,1.0
2024-12-04,60.6,62.39,59.84,60.24,4335,58.8743944277904,60.6134235701294,58.1360356857917,58.5246455500015,4462.05863437294,0.0,1.0
2024-12-05,60.65,62.5,59.5,60.25,6289,58.9229706608166,60.7202912827871,57.8057173012133,58.5343607966068,6473.3302771791,0.0,1.0
2024-12-06,60.8,62.5,59.9,60.2,6893,59.0686993598953,60.7202912827871,58.1943271654231,58.4857845635805,7095.03348713556,0.0,1.0
2024-12-09,61.1,63.0,60.79,60.8,4173,59.3601567580527,61.2060536130494,59.05898411329,59.0686993598953,4295.31042243097,0.0,1.0
2024-12-10,60.85,61.04,60.85,61.01,991,59.1172755929215,59.3018652784212,59.1172755929215,59.2727195386055,1020.04616070671,0.0,1.0
2024-12-11,60.75,60.76,60.75,60.76,406,59.0201231268691,59.0298383734743,59.0201231268691,59.0298383734743,417.89983980517,0.0,1.0
2024-12-12,60.75,60.75,60.75,60.75,0,59.0201231268691,59.0201231268691,59.0201231268691,59.0201231268691,0,0.0,1.0
2024-12-13,60.75,60.75,60.75,60.75,0,59.0201231268691,59.0201231268691,59.0201231268691,59.0201231268691,0,0.0,1.0
2024-12-16,60.75,60.75,60.75,60.75,50,59.0201231268691,59.0201231268691,59.0201231268691,59.0201231268691,51.465497512952,0.0,1.0
2024-12-17,60.75,60.75,60.75,60.75,11,59.0201231268691,59.0201231268691,59.0201231268691,59.0201231268691,11.3224094528494,0.0,1.0
2024-12-18,60.75,60.75,60.75,60.75,4,59.0201231268691,59.0201231268691,59.0201231268691,59.0201231268691,4.11723980103616,0.0,1.0
2024-12-19,60.4,60.4,60.4,60.4,440,58.6800894956854,58.6800894956854,58.6800894956854,58.6800894956854,452.896378113978,0.0,1.0
2024-12-20,60.4,60.4,60.4,60.4,6,58.6800894956854,58.6800894956854,58.6800894956854,58.6800894956854,6.17585970155424,0.0,1.0
2024-12-23,60.4,60.4,60.4,60.4,13,58.6800894956854,58.6800894956854,58.6800894956854,58.6800894956854,13.3810293533675,0.0,1.0
2024-12-24,60.4,60.4,60.4,60.4,60,58.6800894956854,58.6800894956854,58.6800894956854,58.6800894956854,61.7585970155424,0.0,1.0
2024-12-26,61.0725,61.0725,61.0725,61.0725,208,59.3334398298882,59.3334398298882,59.3334398298882,59.3334398298882,214.09646965388,0.0,1.0
2024-12-27,61.0725,61.0725,61.0725,61.0725,7,59.3334398298882,59.3334398298882,59.3334398298882,59.3334398298882,7.20516965181328,0.0,1.0
2024-12-30,61.0725,61.0725,61.0725,61.0725,0,59.3334398298882,59.3334398298882,59.3334398298882,59.3334398298882,0,0.0,1.0
2024-12-31,61.0725,61.0725,61.0725,61.0725,0,59.7686828778033,59.7686828778033,59.7686828778033,59.7686828778033,0,0.448,1.0
2025-01-02,61.0725,61.0725,61.0725,61.0725,2,59.7686828778033,59.7686828778033,59.7686828778033,59.7686828778033,2.0436287721067,0.0,1.0
2025-01-03,61.0725,61.0725,61.0725,61.0725,12,59.7686828778033,59.7686828778033,59.7686828778033,59.7686828778033,12.2617726326402,0.0,1.0
2025-01-06,61.0725,61.0725,61.0725,61.0725,11,59.7686828778033,59.7686828778033,59.7686828778033,59.7686828778033,11.2399582465869,0.0,1.0
2025-01-07,60.16,60.16,60.16,60.16,106,58.8756635462548,58.8756635462548,58.8756635462548,58.8756635462548,108.312324921655,0.0,1.0
2025-01-08,57.75,57.75,57.75,57.75,242,56.5171138596445,56.5171138596445,56.5171138596445,56.5171138596445,247.279081424911,0.0,1.0
2025-01-10,57.75,57.75,57.75,57.75,3,56.5171138596445,56.5171138596445,56.5171138596445,56.5171138596445,3.06544315816005,0.0,1.0
2025-01-13,59.0,59.0,59.0,59.0,118,57.7404280124506,57.7404280124506,57.7404280124506,57.7404280124506,120.574097554296,0.0,1.0
2025-01-14,59.0,59.0,59.0,59.0,4,57.7404280124506,57.7404280124506,57.7404280124506,57.7404280124506,4.08725754421341,0.0,1.0
2025-01-15,60.18,60.18,60.18,60.18,181,58.8952365726997,58.8952365726997,58.8952365726997,58.8952365726997,184.948403875657,0.0,1.0
2025-01-16,63.99,63.99,63.99,63.99,114,62.6238981104528,62.6238981104528,62.6238981104528,62.6238981104528,116.486840010082,0.0,1.0
2025-01-17,63.99,63.99,63.99,63.99,16,62.6238981104528,62.6238981104528,62.6238981104528,62.6238981104528,16.3490301768536,0.0,1.0
2025-01-21,63.99,63.99,63.99,63.99,70,62.6238981104528,62.6238981104528,62.6238981104528,62.6238981104528,71.5270070237347,0.0,1.0
2025-01-22,63.99,63.99,63.99,63.99,22,62.6238981104528,62.6238981104528,62.6238981104528,62.6238981104528,22.4799164931737,0.0,1.0
2025-01-23,63.99,63.99,63.99,63.99,13,62.6238981104528,62.6238981104528,62.6238981104528,62.6238981104528,13.2835870186936,0.0,1.0
2025-01-24,63.99,63.99,63.99,63.99,7,62.6238981104528,62.6238981104528,62.6238981104528,62.6238981104528,7.15270070237347,0.0,1.0
2025-01-27,62.97,62.97,62.97,62.97,105,61.625673761763,61.625673761763,61.625673761763,61.625673761763,107.290510535602,0.0,1.0
2025-01-28,62.97,62.97,62.97,62.97,17,61.625673761763,61.625673761763,61.625673761763,61.625673761763,17.370844562907,0.0,1.0
2025-01-29,62.97,62.97,62.97,62.97,0,61.625673761763,61.625673761763,61.625673761763,61.625673761763,0,0.0,1.0
2025-01-30,62.97,62.97,62.97,62.97,13,61.625673761763,61.625673761763,61.625673761763,61.625673761763,13.2835870186936,0.0,1.0
2025-01-31,64.0,64.0,64.0,64.0,142,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,145.097642819576,0.0,1.0
2025-02-03,64.0,64.0,64.0,64.0,2,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,2.0436287721067,0.0,1.0
2025-02-04,64.0,64.0,64.0,64.0,10,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,10.2181438605335,0.0,1.0
2025-02-05,64.0,64.0,64.0,64.0,5,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,5.10907193026676,0.0,1.0
2025-02-06,64.0,64.0,64.0,64.0,29,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,29.6326171955472,0.0,1.0
2025-02-07,64.0,64.0,64.0,64.0,2,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,2.0436287721067,0.0,1.0
2025-02-10,64.0,64.0,64.0,64.0,14,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,14.3054014047469,0.0,1.0
2025-02-11,64.0,64.0,64.0,64.0,37,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,37.807132283974,0.0,1.0
2025-02-12,64.0,64.0,64.0,64.0,5,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,5.10907193026676,0.0,1.0
2025-02-13,64.0,64.0,64.0,64.0,2,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,2.0436287721067,0.0,1.0
2025-02-14,64.0,64.0,64.0,64.0,3,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,3.06544315816005,0.0,1.0
2025-02-18,64.0,64.0,64.0,64.0,1,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,1.02181438605335,0.0,1.0
2025-02-19,64.0,64.0,64.0,64.0,131,62.6336846236753,62.6336846236753,62.6336846236753,62.6336846236753,133.857684572989,0.0,1.0
2025-02-20,62.31,62.31,62.31,62.31,115,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,117.508654396135,0.0,1.0
2025-02-21,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-02-24,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-02-25,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-02-26,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-02-27,62.31,62.31,62.31,62.31,27,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,27.5889884234405,0.0,1.0
2025-02-28,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-03,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-04,62.31,62.31,62.31,62.31,3,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,3.06544315816005,0.0,1.0
2025-03-05,62.31,62.31,62.31,62.31,4,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,4.0872575442134,0.0,1.0
2025-03-06,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-07,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-10,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-11,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-12,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-13,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-14,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-17,62.31,62.31,62.31,62.31,2,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,2.0436287721067,0.0,1.0
2025-03-18,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-19,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-20,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-21,62.31,62.31,62.31,62.31,0,60.9797638890814,60.9797638890814,60.9797638890814,60.9797638890814,0,0.0,1.0
2025-03-24,57.6,57.6,57.6,57.6,108,56.3703161613078,56.3703161613078,56.3703161613078,56.3703161613078,110.355953693762,0.0,1.0
2025-03-25,57.6,57.6,57.6,57.6,2,56.3703161613078,56.3703161613078,56.3703161613078,56.3703161613078,2.0436287721067,0.0,1.0
2025-03-26,57.6,57.6,57.6,57.6,0,56.3703161613078,56.3703161613078,56.3703161613078,56.3703161613078,0,0.0,1.0
2025-03-27,57.6,57.6,57.6,57.6,0,56.3703161613078,56.3703161613078,56.3703161613078,56.3703161613078,0,0.0,1.0
2025-03-28,57.6,57.6,57.6,57.6,15,56.3703161613078,56.3703161613078,56.3703161613078,56.3703161613078,15.3272157908003,0.0,1.0
2025-03-31,57.6,57.6,57.6,57.6,44,56.3703161613078,56.3703161613078,56.3703161613078,56.3703161613078,44.9598329863474,0.0,1.0
2025-04-01,63.0,68.405,57.69,58.3,11206,62.0933712286639,67.4205882364564,56.8597870822479,57.4610086131921,11369.6194300705,0.4479,1.0
2025-04-02,58.53,58.53,58.2,58.22,407,57.6876986986301,57.6876986986301,57.3624477064799,57.3821598878224,412.942629666135,0.0,1.0
2025-04-03,57.91,57.93,57.7,57.72,1186,57.0766210770147,57.0963332583571,56.8696431729191,56.8893553542616,1203.31685204923,0.0,1.0
2025-04-04,57.7,57.7,57.7,57.7,270,56.8696431729191,56.8696431729191,56.8696431729191,56.8696431729191,273.942285036503,0.0,1.0
2025-04-07,57.7,57.7,57.7,57.7,66,56.8696431729191,56.8696431729191,56.8696431729191,56.8696431729191,66.9636696755895,0.0,1.0
2025-04-08,57.7,57.7,57.7,57.7,15,56.8696431729191,56.8696431729191,56.8696431729191,56.8696431729191,15.2190158353613,0.0,1.0
2025-04-09,57.7,57.7,57.7,57.7,1,56.8696431729191,56.8696431729191,56.8696431729191,56.8696431729191,1.01460105569075,0.0,1.0
2025-04-10,60.97,61.05,58.43,58.43,3023,60.0925848224069,60.1714335477766,57.5891377919179,57.5891377919179,3067.13899135314,0.0,1.0
2025-04-11,61.88,61.88,61.88,61.88,118,60.9894890734876,60.9894890734876,60.9894890734876,60.9894890734876,119.722924571509,0.0,1.0
2025-04-14,63.0,63.0,62.99,63.0,1986,62.0933712286639,62.0933712286639,62.0835151379926,62.0933712286639,2014.99769660183,0.0,1.0
2025-04-15,59.65,63.6,58.55,63.6,1753,58.7915808538063,62.6847366689368,57.7074108799725,62.6847366689368,1778.59565062589,0.0,1.0
2025-04-16,62.0,64.15,60.5,61.0,2711,61.1077621615422,63.2268216558538,59.6293485608597,60.1221530944206,2750.58346197762,0.0,1.0
2025-04-17,53.14,58.25,53.14,58.1,2300,52.3752658268444,57.411728159836,52.3752658268444,57.2638867997678,2333.58242808873,0.0,1.0
2025-04-21,57.5,57.7,57.5,57.7,755,56.6725213594948,56.8696431729191,56.6725213594948,56.8696431729191,766.023797046516,0.0,1.0
2025-04-22,60.25,60.25,59.99,60.25,1064,59.3829462940793,59.3829462940793,59.1266879366277,59.3829462940793,1079.53552325496,0.0,1.0
2025-04-23,62.95,62.95,59.16,59.16,417,62.0440907753078,62.0440907753078,58.3086324109167,58.3086324109167,423.088640223043,0.0,1.0
2025-04-24,62.95,62.95,62.95,62.95,41,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,41.5986432833207,0.0,1.0
2025-04-25,62.95,62.95,62.95,62.95,28,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,28.408829559341,0.0,1.0
2025-04-28,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-04-29,62.95,62.95,62.95,62.95,3,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,3.04380316707225,0.0,1.0
2025-04-30,62.95,62.95,62.95,62.95,12,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,12.175212668289,0.0,1.0
2025-05-01,62.95,62.95,62.95,62.95,1,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,1.01460105569075,0.0,1.0
2025-05-02,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-05,62.95,62.95,62.95,62.95,1,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,1.01460105569075,0.0,1.0
2025-05-06,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-07,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-08,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-09,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-12,62.95,62.95,62.95,62.95,1,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,1.01460105569075,0.0,1.0
2025-05-13,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-14,62.95,62.95,62.95,62.95,1,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,1.01460105569075,0.0,1.0
2025-05-15,62.95,62.95,62.95,62.95,166,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,168.423775244664,0.0,1.0
2025-05-16,62.95,62.95,62.95,62.95,65,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,65.9490686198987,0.0,1.0
2025-05-19,62.95,62.95,62.95,62.95,6,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,6.0876063341445,0.0,1.0
2025-05-20,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-21,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-22,62.95,62.95,62.95,62.95,18,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,18.2628190024335,0.0,1.0
2025-05-23,62.95,62.95,62.95,62.95,0,62.0440907753078,62.0440907753078,62.0440907753078,62.0440907753078,0,0.0,1.0
2025-05-27,61.1,61.1,61.1,61.1,100,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,101.460105569075,0.0,1.0
2025-05-28,61.1,61.1,61.1,61.1,1,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,1.01460105569075,0.0,1.0
2025-05-29,61.1,61.1,61.1,61.1,0,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,0,0.0,1.0
2025-05-30,61.1,61.1,61.1,61.1,0,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,0,0.0,1.0
2025-06-02,61.1,61.1,61.1,61.1,96,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,97.4017013463121,0.0,1.0
2025-06-03,61.1,61.1,61.1,61.1,0,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,0,0.0,1.0
2025-06-04,61.1,61.1,61.1,61.1,11,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,11.1606116125983,0.0,1.0
2025-06-05,61.1,61.1,61.1,61.1,1,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,1.01460105569075,0.0,1.0
2025-06-06,61.1,61.1,61.1,61.1,0,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,0,0.0,1.0
2025-06-09,61.1,61.1,61.1,61.1,57,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,57.8322601743728,0.0,1.0
2025-06-10,61.1,61.1,61.1,61.1,4,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,4.058404222763,0.0,1.0
2025-06-11,61.1,61.1,61.1,61.1,3,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,3.04380316707225,0.0,1.0
2025-06-12,61.1,61.1,61.1,61.1,3,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,3.04380316707225,0.0,1.0
2025-06-13,61.1,61.1,61.1,61.1,5,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,5.07300527845375,0.0,1.0
2025-06-16,61.1,61.1,61.1,61.1,20,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,20.292021113815,0.0,1.0
2025-06-17,61.1,61.1,61.1,61.1,6,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,6.0876063341445,0.0,1.0
2025-06-18,61.1,61.1,61.1,61.1,7,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,7.10220738983525,0.0,1.0
2025-06-20,61.1,61.1,61.1,61.1,28,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,28.408829559341,0.0,1.0
2025-06-23,61.1,61.1,61.1,61.1,19,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,19.2774200581243,0.0,1.0
2025-06-24,61.1,61.1,61.1,61.1,18,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,18.2628190024335,0.0,1.0
2025-06-25,61.1,61.1,61.1,61.1,3,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,3.04380316707225,0.0,1.0
2025-06-26,61.1,61.1,61.1,61.1,1,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,1.01460105569075,0.0,1.0
2025-06-27,61.1,61.1,61.1,61.1,1,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,1.01460105569075,0.0,1.0
2025-06-30,61.1,61.1,61.1,61.1,1,60.2207140011327,60.2207140011327,60.2207140011327,60.2207140011327,1.01460105569075,0.0,1.0
2025-07-01,60.6521,60.6521,60.6521,60.6521,5,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,5.03581707707067,0.447900008,1.0
2025-07-02,60.6521,60.6521,60.6521,60.6521,1,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,1.00716341541413,0.0,1.0
2025-07-03,60.6521,60.6521,60.6521,60.6521,3,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,3.0214902462424,0.0,1.0
2025-07-07,60.6521,60.6521,60.6521,60.6521,66,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,66.4727854173329,0.0,1.0
2025-07-08,60.6521,60.6521,60.6521,60.6521,47,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,47.3366805244643,0.0,1.0
2025-07-09,60.6521,60.6521,60.6521,60.6521,17,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,17.1217780620403,0.0,1.0
2025-07-10,60.6521,60.6521,60.6521,60.6521,3,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,3.0214902462424,0.0,1.0
2025-07-11,60.6521,60.6521,60.6521,60.6521,42,60.2207140090176,60.2207140090176,60.2207140090176,60.2207140090176,42.3008634473937,0.0,1.0
2025-07-14,59.75,59.75,59.75,59.75,108,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,108.773648864727,0.0,1.0
2025-07-15,59.75,59.75,59.75,59.75,3,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,3.0214902462424,0.0,1.0
2025-07-16,59.75,59.75,59.75,59.75,29,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,29.2077390470099,0.0,1.0
2025-07-17,59.75,59.75,59.75,59.75,27,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,27.1934122161816,0.0,1.0
2025-07-18,59.75,59.75,59.75,59.75,36,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,36.2578829549088,0.0,1.0
2025-07-21,59.75,59.75,59.75,59.75,3,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,3.0214902462424,0.0,1.0
2025-07-22,59.75,59.75,59.75,59.75,10,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,10.0716341541413,0.0,1.0
2025-07-23,59.75,59.75,59.75,59.75,13,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,13.0931244003837,0.0,1.0
2025-07-24,59.75,59.75,59.75,59.75,3,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,3.0214902462424,0.0,1.0
2025-07-25,59.75,59.75,59.75,59.75,4,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,4.02865366165654,0.0,1.0
2025-07-28,59.75,59.75,59.75,59.75,65,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,65.4656220019187,0.0,1.0
2025-07-29,59.75,59.75,59.75,59.75,20,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,20.1432683082827,0.0,1.0
2025-07-30,59.75,59.75,59.75,59.75,10,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,10.0716341541413,0.0,1.0
2025-07-31,59.75,59.75,59.75,59.75,9,59.3250301644758,59.3250301644758,59.3250301644758,59.3250301644758,9.06447073872721,0.0,1.0
2025-08-01,59.0,59.0,59.0,59.0,303,58.5803645138757,58.5803645138757,58.5803645138757,58.5803645138757,305.170514870483,0.0,1.0
2025-08-04,59.0,59.0,59.0,59.0,5,58.5803645138757,58.5803645138757,58.5803645138757,58.5803645138757,5.03581707707067,0.0,1.0
2025-08-05,59.0,59.0,59.0,59.0,3,58.5803645138757,58.5803645138757,58.5803645138757,58.5803645138757,3.0214902462424,0.0,1.0
2025-08-06,59.0,59.0,59.0,59.0,68,58.5803645138757,58.5803645138757,58.5803645138757,58.5803645138757,68.4871122481611,0.0,1.0
2025-08-07,59.0,59.0,59.0,59.0,15,58.5803645138757,58.5803645138757,58.5803645138757,58.5803645138757,15.107451231212,0.0,1.0
2025-08-08,60.85,60.85,60.85,60.85,433,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,436.101758874321,0.0,1.0
2025-08-11,60.85,60.85,60.85,60.85,6,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,6.04298049248481,0.0,1.0
2025-08-12,60.85,60.85,60.85,60.85,9,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,9.06447073872722,0.0,1.0
2025-08-13,60.85,60.85,60.85,60.85,7,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,7.05014390789895,0.0,1.0
2025-08-14,60.85,60.85,60.85,60.85,5,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,5.03581707707068,0.0,1.0
2025-08-15,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-08-18,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-08-19,60.85,60.85,60.85,60.85,5,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,5.03581707707068,0.0,1.0
2025-08-20,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-08-21,60.85,60.85,60.85,60.85,8,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,8.05730732331308,0.0,1.0
2025-08-22,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-08-25,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-08-26,60.85,60.85,60.85,60.85,31,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,31.2220658778382,0.0,1.0
2025-08-27,60.85,60.85,60.85,60.85,6,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,6.04298049248481,0.0,1.0
2025-08-28,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-08-29,60.85,60.85,60.85,60.85,6,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,6.04298049248481,0.0,1.0
2025-09-02,60.85,60.85,60.85,60.85,4,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,4.02865366165654,0.0,1.0
2025-09-03,60.85,60.85,60.85,60.85,4,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,4.02865366165654,0.0,1.0
2025-09-04,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-09-05,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-09-08,60.85,60.85,60.85,60.85,5,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,5.03581707707068,0.0,1.0
2025-09-09,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-09-10,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-09-11,60.85,60.85,60.85,60.85,3,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,3.02149024624241,0.0,1.0
2025-09-12,60.85,60.85,60.85,60.85,4,60.4172064520226,60.4172064520226,60.4172064520226,60.4172064520226,4.02865366165654,0.0,1.0
2025-09-15,62.54,62.54,62.54,62.54,130,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,130.931244003838,0.0,1.0
2025-09-16,62.54,62.54,62.54,62.54,17,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,17.1217780620403,0.0,1.0
2025-09-17,62.54,62.54,62.54,62.54,10,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,10.0716341541413,0.0,1.0
2025-09-18,62.54,62.54,62.54,62.54,18,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,18.1289414774544,0.0,1.0
2025-09-19,62.54,62.54,62.54,62.54,3,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,3.0214902462424,0.0,1.0
2025-09-22,62.54,62.54,62.54,62.54,3,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,3.0214902462424,0.0,1.0
2025-09-23,62.54,62.54,62.54,62.54,3,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,3.0214902462424,0.0,1.0
2025-09-24,62.54,62.54,62.54,62.54,23,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,23.1647585545251,0.0,1.0
2025-09-25,62.54,62.54,62.54,62.54,13,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,13.0931244003838,0.0,1.0
2025-09-26,62.54,62.54,62.54,62.54,3,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,3.0214902462424,0.0,1.0
2025-09-29,62.54,62.54,62.54,62.54,12,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,12.0859609849696,0.0,1.0
2025-09-30,62.54,62.54,62.54,62.54,6,62.0951863847082,62.0951863847082,62.0951863847082,62.0951863847082,6.04298049248481,0.0,1.0
2025-10-01,62.54,62.54,62.54,62.54,3,62.54,62.54,62.54,62.54,3,0.448,1.0
2025-10-02,62.54,62.54,62.54,62.54,3,62.54,62.54,62.54,62.54,3,0.0,1.0
2025-10-03,62.54,62.54,62.54,62.54,3,62.54,62.54,62.54,62.54,3,0.0,1.0
2025-10-06,62.54,62.54,62.54,62.54,22,62.54,62.54,62.54,62.54,22,0.0,1.0
2025-10-07,62.54,62.54,62.54,62.54,3,62.54,62.54,62.54,62.54,3,0.0,1.0
2025-10-08,62.54,62.54,62.54,62.54,8,62.54,62.54,62.54,62.54,8,0.0,1.0
2025-10-09,62.54,62.54,62.54,62.54,3,62.54,62.54,62.54,62.54,3,0.0,1.0
2025-10-10,62.54,62.54,62.54,62.54,20,62.54,62.54,62.54,62.54,20,0.0,1.0
2025-10-13,62.54,62.54,62.54,62.54,3,62.54,62.54,62.54,62.54,3,0.0,1.0
2025-10-14,62.0921,62.0921,62.0921,62.0921,4,62.0921,62.0921,62.0921,62.0921,4,0.0,1.0
2025-10-15,62.0921,62.0921,62.0921,62.0921,95,62.0921,62.0921,62.0921,62.0921,95,0.0,1.0
2025-10-16,62.0921,62.0921,62.0921,62.0921,123,62.0921,62.0921,62.0921,62.0921,123,0.0,1.0
2025-10-17,59.0,59.0,59.0,59.0,233,59.0,59.0,59.0,59.0,233,0.0,1.0
2025-10-20,59.0,59.0,59.0,59.0,21,59.0,59.0,59.0,59.0,21,0.0,1.0
2025-10-21,59.0,59.0,59.0,59.0,6,59.0,59.0,59.0,59.0,6,0.0,1.0
2025-10-22,59.0,59.0,59.0,59.0,29,59.0,59.0,59.0,59.0,29,0.0,1.0
2025-10-23,59.0,59.0,59.0,59.0,9,59.0,59.0,59.0,59.0,9,0.0,1.0
2025-10-24,59.0,59.0,59.0,59.0,43,59.0,59.0,59.0,59.0,43,0.0,1.0
2025-10-27,59.0,59.0,59.0,59.0,48,59.0,59.0,59.0,59.0,48,0.0,1.0
2025-10-28,61.39,61.39,61.39,61.39,103,61.39,61.39,61.39,61.39,103,0.0,1.0
2025-10-29,63.31,63.31,63.31,63.31,103,63.31,63.31,63.31,63.31,103,0.0,1.0
2025-10-30,63.31,63.31,63.31,63.31,16,63.31,63.31,63.31,63.31,16,0.0,1.0
2025-10-31,63.31,63.31,63.31,63.31,43,63.31,63.31,63.31,63.31,43,0.0,1.0
2025-11-03,63.31,63.31,63.31,63.31,73,63.31,63.31,63.31,63.31,73,0.0,1.0
2025-11-04,63.31,63.31,63.31,63.31,6,63.31,63.31,63.31,63.31,6,0.0,1.0
2025-11-05,63.31,63.31,63.31,63.31,10,63.31,63.31,63.31,63.31,10,0.0,1.0
2025-11-06,63.31,63.31,63.31,63.31,3,63.31,63.31,63.31,63.31,3,0.0,1.0
2025-11-07,63.31,63.31,63.31,63.31,3,63.31,63.31,63.31,63.31,3,0.0,1.0
2025-11-10,63.31,63.31,63.31,63.31,3,63.31,63.31,63.31,63.31,3,0.0,1.0
2025-11-11,63.31,63.31,63.31,63.31,3,63.31,63.31,63.31,63.31,3,0.0,1.0
2025-11-12,63.31,63.31,63.31,63.31,20,63.31,63.31,63.31,63.31,20,0.0,1.0
2025-11-13,64.0,64.0,64.0,64.0,1003,64.0,64.0,64.0,64.0,1003,0.0,1.0
2025-11-14,64.0,64.0,64.0,64.0,18,64.0,64.0,64.0,64.0,18,0.0,1.0
2025-11-17,64.0,64.0,64.0,64.0,6,64.0,64.0,64.0,64.0,6,0.0,1.0
2025-11-18,64.0,64.0,64.0,64.0,7,64.0,64.0,64.0,64.0,7,0.0,1.0
2025-11-19,64.0,64.0,64.0,64.0,3,64.0,64.0,64.0,64.0,3,0.0,1.0
2025-11-20,64.0,64.0,64.0,64.0,23,64.0,64.0,64.0,64.0,23,0.0,1.0
2025-11-21,62.75,62.75,62.75,62.75,103,62.75,62.75,62.75,62.75,103,0.0,1.0
2025-11-24,62.75,62.75,62.75,62.75,5,62.75,62.75,62.75,62.75,5,0.0,1.0
2025-11-25,62.75,62.75,62.75,62.75,3,62.75,62.75,62.75,62.75,3,0.0,1.0
2025-11-26,62.75,62.75,62.75,62.75,23,62.75,62.75,62.75,62.75,23,0.0,1.0