date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-12-30,11.0,11.0,10.5,10.75,27500,123.23476309115,123.23476309115,117.633182950643,120.433973020896,2454.66451520873,0.0,1.0
1998-12-31,10.75,11.0,10.75,10.88,7000,120.433973020896,123.23476309115,120.433973020896,121.890383857428,624.823694780406,0.0,1.0
1999-01-04,10.31,10.75,10.13,10.75,62000,115.50458249725,120.433973020896,113.488013646668,120.433973020896,5534.15272519789,0.0,1.0
1999-01-05,10.41,10.44,10.19,10.31,151000,116.624898525351,116.960993333782,114.160203263529,115.50458249725,13478.3397016917,0.0,1.0
1999-01-06,10.72,10.75,10.5,10.5,142000,120.097878212466,120.433973020896,117.633182950643,117.633182950643,12674.9949512596,0.0,1.0
1999-01-07,10.63,10.75,10.63,10.75,56500,119.089593787174,120.433973020896,119.089593787174,120.433973020896,5043.21982215615,0.0,1.0
1999-01-08,10.81,10.81,10.69,10.69,23000,121.106162637757,121.106162637757,119.761783404035,119.761783404035,2052.99213999276,0.0,1.0
1999-01-11,10.63,10.81,10.63,10.63,7000,119.089593787174,121.106162637757,119.089593787174,119.089593787174,624.823694780408,0.0,1.0
1999-01-12,10.69,10.81,10.69,10.69,19000,119.761783404035,121.106162637757,119.761783404035,119.761783404035,1695.95002868968,0.0,1.0
1999-01-13,10.56,10.56,10.56,10.56,4000,118.305372567504,118.305372567504,118.305372567504,118.305372567504,357.042111303088,0.0,1.0
1999-01-14,10.5,10.75,10.5,10.75,50000,117.633182950643,120.433973020896,117.633182950643,120.433973020896,4463.0263912886,0.0,1.0
1999-01-15,10.63,10.63,10.5,10.56,47000,119.089593787174,119.089593787174,117.633182950643,118.305372567504,4195.24480781131,0.0,1.0
1999-01-19,10.63,10.75,10.38,10.5,59000,119.089593787174,120.433973020896,116.288803716921,117.633182950643,5266.37114172058,0.0,1.0
1999-01-20,10.63,10.63,10.63,10.63,17500,119.089593787174,119.089593787174,119.089593787174,119.089593787174,1562.05923695102,0.0,1.0
1999-01-21,10.63,10.69,10.56,10.63,47500,119.089593787174,119.761783404035,118.305372567504,119.089593787174,4239.8750717242,0.0,1.0
1999-01-22,10.5,10.63,10.5,10.56,22000,117.633182950643,119.089593787174,117.633182950643,118.305372567504,1963.73161216698,0.0,1.0
1999-01-25,10.63,10.63,10.56,10.56,9500,119.089593787174,119.089593787174,118.305372567504,118.305372567504,847.97501434484,0.0,1.0
1999-01-26,10.56,10.69,10.5,10.69,7500,118.305372567504,119.761783404035,117.633182950643,119.761783404035,669.453958693289,0.0,1.0
1999-01-27,10.63,10.63,10.5,10.5,28500,119.089593787174,119.089593787174,117.633182950643,117.633182950643,2543.92504303452,0.0,1.0
1999-01-28,10.56,10.69,10.5,10.5,79000,118.305372567504,119.761783404035,117.633182950643,117.633182950643,7051.58169823598,0.0,1.0
1999-01-29,10.5,10.69,10.5,10.69,45500,117.633182950643,119.761783404035,117.633182950643,119.761783404035,4061.35401607263,0.0,1.0
1999-02-01,10.5,10.5,10.5,10.5,5500,117.633182950643,117.633182950643,117.633182950643,117.633182950643,490.932903041746,0.0,1.0
1999-02-02,10.44,10.5,10.44,10.5,7000,116.960993333782,117.633182950643,116.960993333782,117.633182950643,624.823694780405,0.0,1.0
1999-02-03,10.38,10.38,10.38,10.38,4500,116.288803716921,116.288803716921,116.288803716921,116.288803716921,401.672375215975,0.0,1.0
1999-02-04,10.38,10.44,10.38,10.44,6000,116.288803716921,116.960993333782,116.288803716921,116.960993333782,535.563166954634,0.0,1.0
1999-02-05,10.38,10.38,10.38,10.38,7500,116.288803716921,116.288803716921,116.288803716921,116.288803716921,669.453958693292,0.0,1.0
1999-02-08,10.38,10.38,10.38,10.38,0,116.288803716921,116.288803716921,116.288803716921,116.288803716921,0,0.0,1.0
1999-02-09,10.25,10.25,10.25,10.25,1000,114.832392880389,114.832392880389,114.832392880389,114.832392880389,89.2605278257725,0.0,1.0
1999-02-10,10.31,10.31,10.25,10.25,3000,115.50458249725,115.50458249725,114.832392880389,114.832392880389,267.781583477317,0.0,1.0
1999-02-11,10.38,10.38,10.25,10.31,44000,116.288803716921,116.288803716921,114.832392880389,115.50458249725,3927.46322433398,0.0,1.0
1999-02-12,10.44,10.44,10.44,10.44,500,116.960993333782,116.960993333782,116.960993333782,116.960993333782,44.6302639128861,0.0,1.0
1999-02-16,10.25,10.44,10.25,10.44,2000,114.832392880389,116.960993333782,114.832392880389,116.960993333782,178.521055651545,0.0,1.0
1999-02-17,10.44,10.44,10.25,10.25,8500,116.960993333782,116.960993333782,114.832392880389,114.832392880389,758.714486519063,0.0,1.0
1999-02-18,10.56,10.56,10.25,10.44,30500,118.305372567504,118.305372567504,114.832392880389,116.960993333782,2722.44609868604,0.0,1.0
1999-02-19,10.44,10.69,10.44,10.69,1000,116.960993333782,119.761783404035,116.960993333782,119.761783404035,89.2605278257722,0.0,1.0
1999-02-22,10.5,10.5,10.38,10.38,21500,117.633182950643,117.633182950643,116.288803716921,116.288803716921,1919.1013482541,0.0,1.0
1999-02-23,10.25,10.75,10.25,10.75,23000,114.832392880389,120.433973020896,114.832392880389,120.433973020896,2052.99213999277,0.0,1.0
1999-02-24,10.5,10.5,10.25,10.25,30500,117.633182950643,117.633182950643,114.832392880389,114.832392880389,2722.44609868605,0.0,1.0
1999-02-25,10.25,10.5,10.25,10.5,12000,114.832392880389,117.633182950643,114.832392880389,117.633182950643,1071.12633390927,0.0,1.0
1999-02-26,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-03-01,10.31,10.31,10.25,10.25,11000,115.50458249725,115.50458249725,114.832392880389,114.832392880389,981.865806083496,0.0,1.0
1999-03-02,10.44,10.44,10.25,10.25,11500,116.960993333782,116.960993333782,114.832392880389,114.832392880389,1026.49606999638,0.0,1.0
1999-03-03,10.44,10.44,10.44,10.44,0,116.960993333782,116.960993333782,116.960993333782,116.960993333782,0,0.0,1.0
1999-03-04,10.44,10.44,10.44,10.44,0,116.960993333782,116.960993333782,116.960993333782,116.960993333782,0,0.0,1.0
1999-03-05,10.38,10.44,10.38,10.44,1000,116.288803716921,116.960993333782,116.288803716921,116.960993333782,89.2605278257723,0.0,1.0
1999-03-08,10.44,10.44,10.44,10.44,1000,116.960993333782,116.960993333782,116.960993333782,116.960993333782,89.2605278257722,0.0,1.0
1999-03-09,10.25,10.44,10.25,10.25,7000,114.832392880389,116.960993333782,114.832392880389,114.832392880389,624.823694780407,0.0,1.0
1999-03-10,10.38,10.38,10.38,10.38,0,116.288803716921,116.288803716921,116.288803716921,116.288803716921,0,0.0,1.0
1999-03-11,10.5,10.5,10.38,10.44,9500,117.633182950643,117.633182950643,116.288803716921,116.960993333782,847.975014344834,0.0,1.0
1999-03-12,10.25,10.38,10.25,10.38,20000,114.832392880389,116.288803716921,114.832392880389,116.288803716921,1785.21055651545,0.0,1.0
1999-03-15,10.25,10.5,10.25,10.5,6000,114.832392880389,117.633182950643,114.832392880389,117.633182950643,535.563166954635,0.0,1.0
1999-03-16,10.31,10.31,10.25,10.25,15500,115.50458249725,115.50458249725,114.832392880389,114.832392880389,1383.53818129947,0.0,1.0
1999-03-17,10.25,10.31,10.19,10.25,14500,114.832392880389,115.50458249725,114.160203263529,114.832392880389,1294.2776534737,0.0,1.0
1999-03-18,10.25,10.31,10.25,10.25,5000,114.832392880389,115.50458249725,114.832392880389,114.832392880389,446.302639128862,0.0,1.0
1999-03-19,10.5,10.75,10.5,10.5,8000,117.633182950643,120.433973020896,117.633182950643,117.633182950643,714.084222606176,0.0,1.0
1999-03-22,10.5,10.5,10.5,10.5,25000,117.633182950643,117.633182950643,117.633182950643,117.633182950643,2231.5131956443,0.0,1.0
1999-03-23,10.5,10.5,10.5,10.5,0,117.633182950643,117.633182950643,117.633182950643,117.633182950643,0,0.0,1.0
1999-03-24,10.25,10.25,10.25,10.25,8000,114.832392880389,114.832392880389,114.832392880389,114.832392880389,714.08422260618,0.0,1.0
1999-03-25,10.25,10.5,10.25,10.5,2000,114.832392880389,117.633182950643,114.832392880389,117.633182950643,178.521055651545,0.0,1.0
1999-03-26,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-03-29,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-03-30,10.31,10.31,10.25,10.25,8500,115.50458249725,115.50458249725,114.832392880389,114.832392880389,758.714486519065,0.0,1.0
1999-03-31,10.5,10.5,10.25,10.25,7500,117.633182950643,117.633182950643,114.832392880389,114.832392880389,669.45395869329,0.0,1.0
1999-04-01,10.5,10.5,10.5,10.5,0,117.633182950643,117.633182950643,117.633182950643,117.633182950643,0,0.0,1.0
1999-04-05,10.5,10.5,10.5,10.5,3000,117.633182950643,117.633182950643,117.633182950643,117.633182950643,267.781583477316,0.0,1.0
1999-04-06,10.5,10.5,10.38,10.38,16500,117.633182950643,117.633182950643,116.288803716921,116.288803716921,1472.79870912524,0.0,1.0
1999-04-07,10.38,10.38,10.38,10.38,0,116.288803716921,116.288803716921,116.288803716921,116.288803716921,0,0.0,1.0
1999-04-08,10.25,10.5,10.25,10.38,20500,114.832392880389,117.633182950643,114.832392880389,116.288803716921,1829.84082042834,0.0,1.0
1999-04-09,10.25,10.25,10.25,10.25,3000,114.832392880389,114.832392880389,114.832392880389,114.832392880389,267.781583477317,0.0,1.0
1999-04-12,10.25,10.5,10.25,10.5,2000,114.832392880389,117.633182950643,114.832392880389,117.633182950643,178.521055651545,0.0,1.0
1999-04-13,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-14,10.25,10.5,10.25,10.5,1000,114.832392880389,117.633182950643,114.832392880389,117.633182950643,89.2605278257725,0.0,1.0
1999-04-15,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-16,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-19,10.25,10.25,10.25,10.25,7000,114.832392880389,114.832392880389,114.832392880389,114.832392880389,624.823694780407,0.0,1.0
1999-04-20,10.31,10.38,10.25,10.38,5500,115.50458249725,116.288803716921,114.832392880389,116.288803716921,490.932903041748,0.0,1.0
1999-04-21,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-22,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-23,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-26,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-27,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-28,10.25,10.25,10.25,10.25,500,114.832392880389,114.832392880389,114.832392880389,114.832392880389,44.6302639128862,0.0,1.0
1999-04-29,10.25,10.25,10.25,10.25,0,114.832392880389,114.832392880389,114.832392880389,114.832392880389,0,0.0,1.0
1999-04-30,10.63,10.63,10.38,10.63,2000,119.089593787174,119.089593787174,116.288803716921,119.089593787174,178.521055651545,0.0,1.0
1999-05-03,10.63,10.63,10.63,10.63,0,119.089593787174,119.089593787174,119.089593787174,119.089593787174,0,0.0,1.0
1999-05-04,10.63,10.63,10.63,10.63,0,119.089593787174,119.089593787174,119.089593787174,119.089593787174,0,0.0,1.0
1999-05-05,10.63,10.63,10.63,10.63,0,119.089593787174,119.089593787174,119.089593787174,119.089593787174,0,0.0,1.0
1999-05-06,10.38,10.63,10.31,10.63,2000,116.288803716921,119.089593787174,115.50458249725,119.089593787174,178.521055651545,0.0,1.0
1999-05-07,10.38,10.38,10.38,10.38,0,116.288803716921,116.288803716921,116.288803716921,116.288803716921,0,0.0,1.0
1999-05-10,10.5,10.5,10.5,10.5,1000,117.633182950643,117.633182950643,117.633182950643,117.633182950643,89.260527825772,0.0,1.0
1999-05-11,10.56,10.56,10.56,10.56,0,118.305372567504,118.305372567504,118.305372567504,118.305372567504,0,0.0,1.0
1999-05-12,10.56,10.56,10.56,10.56,0,118.305372567504,118.305372567504,118.305372567504,118.305372567504,0,0.0,1.0
1999-05-13,10.5,10.5,10.5,10.5,500,117.633182950643,117.633182950643,117.633182950643,117.633182950643,44.630263912886,0.0,1.0
1999-05-14,10.5,10.5,10.5,10.5,0,117.633182950643,117.633182950643,117.633182950643,117.633182950643,0,0.0,1.0
1999-05-17,10.5,10.5,10.5,10.5,0,117.633182950643,117.633182950643,117.633182950643,117.633182950643,0,0.0,1.0
1999-05-18,10.5,10.5,10.38,10.38,4500,117.633182950643,117.633182950643,116.288803716921,116.288803716921,401.672375215974,0.0,1.0
1999-05-19,10.5,10.56,10.38,10.38,2000,117.633182950643,118.305372567504,116.288803716921,116.288803716921,178.521055651544,0.0,1.0
1999-05-20,10.56,10.56,10.56,10.56,9000,118.305372567504,118.305372567504,118.305372567504,118.305372567504,803.344750431947,0.0,1.0
1999-05-21,10.56,10.56,10.56,10.56,0,118.305372567504,118.305372567504,118.305372567504,118.305372567504,0,0.0,1.0
1999-05-24,10.56,10.56,10.56,10.56,0,118.305372567504,118.305372567504,118.305372567504,118.305372567504,0,0.0,1.0
1999-05-25,10.38,10.75,10.38,10.75,21500,116.288803716921,120.433973020896,116.288803716921,120.433973020896,1919.1013482541,0.0,1.0
1999-05-26,10.44,10.5,10.38,10.5,25500,116.960993333782,117.633182950643,116.288803716921,117.633182950643,2276.14345955719,0.0,1.0
1999-05-27,10.5,10.5,10.5,10.5,2000,117.633182950643,117.633182950643,117.633182950643,117.633182950643,178.521055651544,0.0,1.0
1999-05-28,10.5,10.56,10.31,10.31,6500,117.633182950643,118.305372567504,115.50458249725,115.50458249725,580.193430867518,0.0,1.0
1999-06-01,11.0,11.0,11.0,11.0,500,123.23476309115,123.23476309115,123.23476309115,123.23476309115,44.6302639128859,0.0,1.0
1999-06-02,11.0,11.0,11.0,11.0,0,123.23476309115,123.23476309115,123.23476309115,123.23476309115,0,0.0,1.0
1999-06-03,11.0,11.0,11.0,11.0,0,123.23476309115,123.23476309115,123.23476309115,123.23476309115,0,0.0,1.0
1999-06-04,11.19,11.19,10.75,10.75,4000,125.363363544542,125.363363544542,120.433973020896,120.433973020896,357.042111303089,0.0,1.0
1999-06-07,11.19,11.19,11.19,11.19,0,125.363363544542,125.363363544542,125.363363544542,125.363363544542,0,0.0,1.0
1999-06-08,11.25,11.25,11.25,11.25,1000,126.035553161403,126.035553161403,126.035553161403,126.035553161403,89.2605278257722,0.0,1.0
1999-06-09,11.38,11.38,10.75,10.75,7000,127.491963997935,127.491963997935,120.433973020896,120.433973020896,624.823694780404,0.0,1.0
1999-06-10,11.38,11.38,11.31,11.31,3000,127.491963997935,127.491963997935,126.707742778264,126.707742778264,267.781583477316,0.0,1.0
1999-06-11,11.38,11.38,11.0,11.38,4000,127.491963997935,127.491963997935,123.23476309115,127.491963997935,357.042111303088,0.0,1.0
1999-06-14,11.38,11.38,11.38,11.38,0,127.491963997935,127.491963997935,127.491963997935,127.491963997935,0,0.0,1.0
1999-06-15,11.38,11.38,11.38,11.38,0,127.491963997935,127.491963997935,127.491963997935,127.491963997935,0,0.0,1.0
1999-06-16,11.31,11.31,11.31,11.31,0,126.707742778264,126.707742778264,126.707742778264,126.707742778264,0,0.0,1.0
1999-06-17,11.31,11.38,11.31,11.38,500,126.707742778264,127.491963997935,126.707742778264,127.491963997935,44.630263912886,0.0,1.0
1999-06-18,11.31,11.38,11.31,11.38,4000,126.707742778264,127.491963997935,126.707742778264,127.491963997935,357.042111303088,0.0,1.0
1999-06-21,11.0,11.0,10.75,11.0,4000,123.23476309115,123.23476309115,120.433973020896,123.23476309115,357.042111303087,0.0,1.0
1999-06-22,11.0,11.0,11.0,11.0,500,123.7949211052,123.7949211052,123.7949211052,123.7949211052,44.4283170173528,0.05,1.0
1999-06-23,11.0,11.0,11.0,11.0,0,123.7949211052,123.7949211052,123.7949211052,123.7949211052,0,0.0,1.0
1999-06-24,10.88,10.88,10.88,10.88,2000,122.44443105678,122.44443105678,122.44443105678,122.44443105678,177.713268069411,0.0,1.0
1999-06-25,11.31,11.31,10.88,10.88,13000,127.283687063619,127.283687063619,122.44443105678,122.44443105678,1155.13624245117,0.0,1.0
1999-06-28,11.44,11.44,11.31,11.31,16000,128.746717949408,128.746717949408,127.283687063619,127.283687063619,1421.70614455529,0.0,1.0
1999-06-29,11.63,11.63,11.63,11.63,1000,130.884993859407,130.884993859407,130.884993859407,130.884993859407,88.8566340347055,0.0,1.0
1999-06-30,12.13,13.0,11.75,11.75,6000,136.512035727825,146.303088578873,132.235483907828,132.235483907828,533.139804208233,0.0,1.0
1999-07-01,12.5,13.0,12.5,13.0,1500,140.676046710455,146.303088578873,140.676046710455,146.303088578873,133.284951052058,0.0,1.0
1999-07-02,12.25,12.25,12.25,12.25,8000,137.862525776246,137.862525776246,137.862525776246,137.862525776246,710.853072277641,0.0,1.0
1999-07-06,12.25,12.38,12.25,12.25,6500,137.862525776246,139.325556662034,137.862525776246,137.862525776246,577.568121225584,0.0,1.0
1999-07-07,12.19,12.44,12.19,12.38,2000,137.187280752035,140.000801686245,137.187280752035,139.325556662034,177.713268069411,0.0,1.0
1999-07-08,12.38,12.38,12.38,12.38,1500,139.325556662034,139.325556662034,139.325556662034,139.325556662034,133.284951052058,0.0,1.0
1999-07-09,12.63,12.81,12.44,12.44,2000,142.139077596244,144.164812668874,140.000801686245,140.000801686245,177.71326806941,0.0,1.0
1999-07-12,13.0,13.19,12.81,12.81,1500,146.303088578873,148.441364488872,144.164812668874,144.164812668874,133.284951052058,0.0,1.0
1999-07-13,12.69,13.31,12.69,13.0,3500,142.814322620454,149.791854537292,142.814322620454,146.303088578873,310.998219121468,0.0,1.0
1999-07-14,12.69,12.69,12.69,12.69,0,142.814322620454,142.814322620454,142.814322620454,142.814322620454,0,0.0,1.0
1999-07-15,13.0,13.25,13.0,13.25,0,146.303088578873,149.116609513082,146.303088578873,149.116609513082,0,0.0,1.0
1999-07-16,13.19,13.25,13.13,13.25,6000,148.441364488872,149.116609513082,147.766119464662,149.116609513082,533.139804208232,0.0,1.0
1999-07-19,13.13,15.19,13.13,13.19,12500,147.766119464662,170.949531962545,147.766119464662,148.441364488872,1110.70792543382,0.0,1.0
1999-07-20,13.13,13.56,13.13,13.56,7000,147.766119464662,152.605375471501,147.766119464662,152.605375471501,621.996438242936,0.0,1.0
1999-07-21,12.97,13.13,12.94,13.13,11000,145.965466066768,147.766119464662,145.627843554663,147.766119464662,977.422974381758,0.0,1.0
1999-07-22,13.0,13.0,13.0,13.0,3500,146.303088578873,146.303088578873,146.303088578873,146.303088578873,310.998219121469,0.0,1.0
1999-07-23,12.75,12.94,12.75,12.94,5000,143.489567644664,145.627843554663,143.489567644664,145.627843554663,444.283170173527,0.0,1.0
1999-07-26,12.56,13.25,12.56,13.0,18500,141.351291734665,149.116609513082,141.351291734665,146.303088578873,1643.84772964205,0.0,1.0
1999-07-27,12.75,12.88,12.22,12.63,26500,143.489567644664,144.952598530453,137.524903264141,142.139077596244,2354.70080191969,0.0,1.0
1999-07-28,13.25,13.25,12.5,13.0,22000,149.116609513082,149.116609513082,140.676046710455,146.303088578873,1954.84594876352,0.0,1.0
1999-07-29,12.5,13.25,12.5,13.25,1000,140.676046710455,149.116609513082,140.676046710455,149.116609513082,88.8566340347052,0.0,1.0
1999-07-30,13.25,13.25,12.63,12.63,500,149.116609513082,149.116609513082,142.139077596244,142.139077596244,44.4283170173527,0.0,1.0
1999-08-02,13.25,13.44,13.0,13.0,27000,149.116609513082,151.254885423081,146.303088578873,146.303088578873,2399.12911893705,0.0,1.0
1999-08-03,13.25,13.25,13.13,13.25,134000,149.116609513082,149.116609513082,147.766119464662,149.116609513082,11906.7889606505,0.0,1.0
1999-08-04,12.63,13.38,12.63,13.25,231000,142.139077596244,150.579640398871,142.139077596244,149.116609513082,20525.8824620169,0.0,1.0
1999-08-05,12.63,12.63,12.63,12.63,1000,142.139077596244,142.139077596244,142.139077596244,142.139077596244,88.8566340347051,0.0,1.0
1999-08-06,12.81,12.88,12.81,12.88,2000,144.164812668874,144.952598530453,144.164812668874,144.952598530453,177.713268069411,0.0,1.0
1999-08-09,12.81,12.81,12.81,12.81,0,144.164812668874,144.164812668874,144.164812668874,144.164812668874,0,0.0,1.0
1999-08-10,12.5,12.75,12.44,12.75,1000,140.676046710455,143.489567644664,140.000801686245,143.489567644664,88.8566340347052,0.0,1.0
1999-08-11,12.25,12.25,12.25,12.25,2000,137.862525776246,137.862525776246,137.862525776246,137.862525776246,177.71326806941,0.0,1.0
1999-08-12,12.25,12.25,12.25,12.25,0,137.862525776246,137.862525776246,137.862525776246,137.862525776246,0,0.0,1.0
1999-08-13,12.25,12.25,12.25,12.25,0,137.862525776246,137.862525776246,137.862525776246,137.862525776246,0,0.0,1.0
1999-08-16,12.25,12.25,12.25,12.25,0,137.862525776246,137.862525776246,137.862525776246,137.862525776246,0,0.0,1.0
1999-08-17,12.25,12.25,12.25,12.25,9500,137.862525776246,137.862525776246,137.862525776246,137.862525776246,844.138023329699,0.0,1.0
1999-08-18,12.5,12.5,12.5,12.5,0,140.676046710455,140.676046710455,140.676046710455,140.676046710455,0,0.0,1.0
1999-08-19,12.5,12.5,12.5,12.5,0,140.676046710455,140.676046710455,140.676046710455,140.676046710455,0,0.0,1.0
1999-08-20,12.38,12.63,12.25,12.63,6000,139.325556662034,142.139077596244,137.862525776246,142.139077596244,533.139804208234,0.0,1.0
1999-08-23,12.38,12.38,12.38,12.38,0,139.325556662034,139.325556662034,139.325556662034,139.325556662034,0,0.0,1.0
1999-08-24,12.38,12.5,12.38,12.5,500,139.325556662034,140.676046710455,139.325556662034,140.676046710455,44.4283170173528,0.0,1.0
1999-08-25,12.38,12.38,12.38,12.38,0,139.325556662034,139.325556662034,139.325556662034,139.325556662034,0,0.0,1.0
1999-08-26,12.38,12.38,12.38,12.38,0,139.325556662034,139.325556662034,139.325556662034,139.325556662034,0,0.0,1.0
1999-08-27,12.38,12.38,12.38,12.38,0,139.325556662034,139.325556662034,139.325556662034,139.325556662034,0,0.0,1.0
1999-08-30,12.38,12.38,12.38,12.38,0,139.325556662034,139.325556662034,139.325556662034,139.325556662034,0,0.0,1.0
1999-08-31,12.31,12.38,12.31,12.38,5000,138.537770800456,139.325556662034,138.537770800456,139.325556662034,444.283170173527,0.0,1.0
1999-09-01,12.31,12.38,12.31,12.38,20000,138.537770800456,139.325556662034,138.537770800456,139.325556662034,1777.13268069411,0.0,1.0
1999-09-02,12.19,12.44,12.13,12.31,19000,137.187280752035,140.000801686245,136.512035727825,138.537770800456,1688.27604665941,0.0,1.0
1999-09-03,12.19,12.19,12.19,12.19,0,137.187280752035,137.187280752035,137.187280752035,137.187280752035,0,0.0,1.0
1999-09-07,12.19,12.19,12.19,12.19,5000,137.187280752035,137.187280752035,137.187280752035,137.187280752035,444.283170173529,0.0,1.0
1999-09-08,12.38,12.38,12.19,12.19,1000,139.325556662034,139.325556662034,137.187280752035,137.187280752035,88.8566340347057,0.0,1.0
1999-09-09,12.19,12.19,12.19,12.19,2000,137.187280752035,137.187280752035,137.187280752035,137.187280752035,177.713268069411,0.0,1.0
1999-09-10,12.19,12.19,12.19,12.19,0,137.187280752035,137.187280752035,137.187280752035,137.187280752035,0,0.0,1.0
1999-09-13,12.13,12.19,12.13,12.19,10000,136.512035727825,137.187280752035,136.512035727825,137.187280752035,888.566340347056,0.0,1.0
1999-09-14,12.19,12.25,12.19,12.25,1000,137.187280752035,137.862525776246,137.187280752035,137.862525776246,88.8566340347057,0.0,1.0
1999-09-15,12.19,12.19,12.19,12.19,0,137.187280752035,137.187280752035,137.187280752035,137.187280752035,0,0.0,1.0
1999-09-16,12.19,12.19,12.19,12.19,0,137.187280752035,137.187280752035,137.187280752035,137.187280752035,0,0.0,1.0
1999-09-17,11.88,11.88,11.88,11.88,500,133.698514793616,133.698514793616,133.698514793616,133.698514793616,44.4283170173528,0.0,1.0
1999-09-20,11.88,11.88,11.88,11.88,0,133.698514793616,133.698514793616,133.698514793616,133.698514793616,0,0.0,1.0
1999-09-21,11.88,11.88,11.88,11.88,0,133.698514793616,133.698514793616,133.698514793616,133.698514793616,0,0.0,1.0
1999-09-22,11.63,11.63,10.81,11.0,500,130.884993859407,130.884993859407,121.656645195201,123.7949211052,44.4283170173527,0.0,1.0
1999-09-23,11.63,11.63,11.63,11.63,0,130.884993859407,130.884993859407,130.884993859407,130.884993859407,0,0.0,1.0
1999-09-24,11.63,11.63,10.75,10.75,0,130.884993859407,130.884993859407,120.981400170991,120.981400170991,0,0.0,1.0
1999-09-27,11.63,11.63,11.63,11.63,0,130.884993859407,130.884993859407,130.884993859407,130.884993859407,0,0.0,1.0
1999-09-28,10.75,10.75,10.75,10.75,0,121.544104357833,121.544104357833,121.544104357833,121.544104357833,0,0.05,1.0
1999-09-29,11.0,11.0,10.75,10.75,500,124.370711435922,124.370711435922,121.544104357833,121.544104357833,44.2226303644946,0.0,1.0
1999-09-30,11.75,12.31,11.25,12.0,9500,132.850532670189,139.182132525109,127.197318514011,135.677139748279,840.2299769254,0.0,1.0
1999-10-01,12.31,12.31,11.5,11.5,3000,139.182132525109,139.182132525109,130.0239255921,130.0239255921,265.335782186968,0.0,1.0
1999-10-04,12.31,12.31,12.31,12.31,0,139.182132525109,139.182132525109,139.182132525109,139.182132525109,0,0.0,1.0
1999-10-05,11.88,12.25,11.88,12.25,2000,134.320368350796,138.503746826368,134.320368350796,138.503746826368,176.890521457978,0.0,1.0
1999-10-06,11.88,11.88,11.88,11.88,0,134.320368350796,134.320368350796,134.320368350796,134.320368350796,0,0.0,1.0
1999-10-07,11.88,11.88,11.88,11.88,0,134.320368350796,134.320368350796,134.320368350796,134.320368350796,0,0.0,1.0
1999-10-08,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-11,12.25,12.25,12.25,12.25,0,138.503746826368,138.503746826368,138.503746826368,138.503746826368,0,0.0,1.0
1999-10-12,12.0,12.0,11.88,11.88,8000,135.677139748279,135.677139748279,134.320368350796,134.320368350796,707.562085831911,0.0,1.0
1999-10-13,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-14,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-15,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-18,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-19,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-20,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-21,12.0,12.0,12.0,12.0,0,135.677139748279,135.677139748279,135.677139748279,135.677139748279,0,0.0,1.0
1999-10-22,12.25,12.25,12.25,12.25,500,138.503746826368,138.503746826368,138.503746826368,138.503746826368,44.2226303644945,0.0,1.0
1999-10-25,12.25,12.25,12.25,12.25,0,138.503746826368,138.503746826368,138.503746826368,138.503746826368,0,0.0,1.0
1999-10-26,12.25,12.25,12.25,12.25,0,138.503746826368,138.503746826368,138.503746826368,138.503746826368,0,0.0,1.0
1999-10-27,12.5,12.5,12.5,12.5,2000,141.330353904457,141.330353904457,141.330353904457,141.330353904457,176.890521457978,0.0,1.0
1999-10-28,12.5,12.5,12.5,12.5,0,141.330353904457,141.330353904457,141.330353904457,141.330353904457,0,0.0,1.0
1999-10-29,13.06,13.06,13.06,13.06,0,147.661953759377,147.661953759377,147.661953759377,147.661953759377,0,0.0,1.0
1999-11-01,12.94,13.38,12.63,12.75,6000,146.305182361894,151.280010819331,142.800189585063,144.156960982546,530.671564373934,0.0,1.0
1999-11-02,13.5,13.5,13.0,13.0,7500,152.636782216813,152.636782216813,146.983568060635,146.983568060635,663.339455467421,0.0,1.0
1999-11-03,13.0,13.25,13.0,13.25,4000,146.983568060635,149.810175138724,146.983568060635,149.810175138724,353.781042915957,0.0,1.0
1999-11-04,13.0,13.0,13.0,13.0,0,146.983568060635,146.983568060635,146.983568060635,146.983568060635,0,0.0,1.0
1999-11-05,13.5,13.5,13.5,13.5,0,152.636782216813,152.636782216813,152.636782216813,152.636782216813,0,0.0,1.0
1999-11-08,13.5,13.5,13.5,13.5,0,152.636782216813,152.636782216813,152.636782216813,152.636782216813,0,0.0,1.0
1999-11-09,13.5,13.5,13.5,13.5,0,152.636782216813,152.636782216813,152.636782216813,152.636782216813,0,0.0,1.0
1999-11-10,13.5,13.5,13.5,13.5,0,152.636782216813,152.636782216813,152.636782216813,152.636782216813,0,0.0,1.0
1999-11-11,13.5,13.5,13.5,13.5,0,152.636782216813,152.636782216813,152.636782216813,152.636782216813,0,0.0,1.0
1999-11-12,14.06,14.25,13.25,13.25,65000,158.968382071733,161.116603451081,149.810175138724,149.810175138724,5748.9419473843,0.0,1.0
1999-11-15,14.25,14.25,14.13,14.13,3000,161.116603451081,161.116603451081,159.759832053598,159.759832053598,265.335782186967,0.0,1.0
1999-11-16,14.81,15.25,14.13,14.25,36000,167.448203306001,172.423031763437,159.759832053598,161.116603451081,3184.0293862436,0.0,1.0
1999-11-17,15.0,15.0,15.0,15.0,7500,169.596424685348,169.596424685348,169.596424685348,169.596424685348,663.33945546742,0.0,1.0
1999-11-18,15.0,15.0,15.0,15.0,1000,169.596424685348,169.596424685348,169.596424685348,169.596424685348,88.4452607289893,0.0,1.0
1999-11-19,15.06,15.06,15.06,15.06,0,170.27481038409,170.27481038409,170.27481038409,170.27481038409,0,0.0,1.0
1999-11-22,15.06,15.06,15.06,15.06,0,170.27481038409,170.27481038409,170.27481038409,170.27481038409,0,0.0,1.0
1999-11-23,15.06,15.06,15.06,15.06,3500,170.27481038409,170.27481038409,170.27481038409,170.27481038409,309.558412551461,0.0,1.0
1999-11-24,15.06,15.06,15.06,15.06,0,170.27481038409,170.27481038409,170.27481038409,170.27481038409,0,0.0,1.0
1999-11-26,14.88,14.88,14.88,14.88,3000,168.239653287866,168.239653287866,168.239653287866,168.239653287866,265.335782186967,0.0,1.0
1999-11-29,14.88,14.88,14.88,14.88,0,168.239653287866,168.239653287866,168.239653287866,168.239653287866,0,0.0,1.0
1999-11-30,14.5,14.5,14.5,14.5,0,163.94321052917,163.94321052917,163.94321052917,163.94321052917,0,0.0,1.0
1999-12-01,14.63,14.63,14.63,14.63,1000,165.413046209776,165.413046209776,165.413046209776,165.413046209776,88.4452607289893,0.0,1.0
1999-12-02,15.13,15.13,15.13,15.13,2000,171.066260365955,171.066260365955,171.066260365955,171.066260365955,176.890521457978,0.0,1.0
1999-12-03,15.44,15.44,15.13,15.13,3000,174.571253142785,174.571253142785,171.066260365955,171.066260365955,265.335782186968,0.0,1.0
1999-12-06,15.25,15.63,15.25,15.63,2000,172.423031763437,176.719474522133,172.423031763437,176.719474522133,176.890521457979,0.0,1.0
1999-12-07,15.5,15.63,15.5,15.63,2000,175.249638841527,176.719474522133,175.249638841527,176.719474522133,176.890521457978,0.0,1.0
1999-12-08,15.0,15.38,15.0,15.38,1500,169.596424685348,173.892867444044,169.596424685348,173.892867444044,132.667891093484,0.0,1.0
1999-12-09,15.0,15.0,15.0,15.0,0,169.596424685348,169.596424685348,169.596424685348,169.596424685348,0,0.0,1.0
1999-12-10,15.0,15.0,15.0,15.0,0,169.596424685348,169.596424685348,169.596424685348,169.596424685348,0,0.0,1.0
1999-12-13,15.25,15.25,15.0,15.0,1500,172.423031763437,172.423031763437,169.596424685348,169.596424685348,132.667891093484,0.0,1.0
1999-12-14,15.63,15.75,15.5,15.75,4500,176.719474522133,178.076245919616,175.249638841527,178.076245919616,398.003673280451,0.0,1.0
1999-12-15,15.63,15.63,15.63,15.63,0,176.719474522133,176.719474522133,176.719474522133,176.719474522133,0,0.0,1.0
1999-12-16,14.5,15.5,14.5,15.5,6000,163.94321052917,175.249638841527,163.94321052917,175.249638841527,530.671564373935,0.0,1.0
1999-12-17,14.5,14.5,14.5,14.5,0,163.94321052917,163.94321052917,163.94321052917,163.94321052917,0,0.0,1.0
1999-12-20,14.5,14.5,14.5,14.5,0,163.94321052917,163.94321052917,163.94321052917,163.94321052917,0,0.0,1.0
1999-12-21,15.5,15.5,15.5,15.5,0,175.928024540268,175.928024540268,175.928024540268,175.928024540268,0,0.06,1.0
1999-12-22,16.0,16.0,16.0,16.0,0,181.603122106083,181.603122106083,181.603122106083,181.603122106083,0,0.0,1.0
1999-12-23,16.75,16.88,16.5,16.88,5500,190.115768454806,191.591293821918,187.278219671898,191.591293821918,484.573166911717,0.0,1.0
1999-12-27,14.5,16.38,14.38,16.38,4000,164.577829408638,185.916196256103,163.215805992842,185.916196256103,352.416848663067,0.0,1.0
1999-12-28,14.38,14.38,14.38,14.38,0,163.215805992842,163.215805992842,163.215805992842,163.215805992842,0,0.0,1.0
1999-12-29,13.5,13.88,13.5,13.88,0,153.227634277008,157.540708427027,153.227634277008,157.540708427027,0,0.0,1.0
1999-12-30,13.5,13.5,13.5,13.5,0,153.227634277008,153.227634277008,153.227634277008,153.227634277008,0,0.0,1.0
1999-12-31,13.5,13.5,13.5,13.5,0,153.227634277008,153.227634277008,153.227634277008,153.227634277008,0,0.0,1.0
2000-01-03,14.0,14.0,14.0,14.0,1500,158.902731842823,158.902731842823,158.902731842823,158.902731842823,132.15631824865,0.0,1.0
2000-01-04,15.25,15.25,15.25,15.25,500,173.09047575736,173.09047575736,173.09047575736,173.09047575736,44.0521060828835,0.0,1.0
2000-01-05,15.25,15.25,15.25,15.25,0,173.09047575736,173.09047575736,173.09047575736,173.09047575736,0,0.0,1.0
2000-01-06,15.75,15.75,15.75,15.75,1500,178.765573323176,178.765573323176,178.765573323176,178.765573323176,132.15631824865,0.0,1.0
2000-01-07,15.38,15.75,15.38,15.5,2500,174.566001124472,178.765573323176,174.566001124472,175.928024540268,220.260530414418,0.0,1.0
2000-01-10,14.63,14.63,14.25,14.25,3000,166.05335477575,166.05335477575,161.74028062573,161.74028062573,264.3126364973,0.0,1.0
2000-01-11,14.0,15.0,14.0,14.5,6500,158.902731842823,170.252926974453,158.902731842823,164.577829408638,572.677379077483,0.0,1.0
2000-01-12,14.63,14.63,14.0,14.0,500,166.05335477575,166.05335477575,158.902731842823,158.902731842823,44.0521060828833,0.0,1.0
2000-01-13,15.0,15.0,15.0,15.0,0,170.252926974453,170.252926974453,170.252926974453,170.252926974453,0,0.0,1.0
2000-01-14,15.0,15.0,15.0,15.0,0,170.252926974453,170.252926974453,170.252926974453,170.252926974453,0,0.0,1.0
2000-01-18,14.25,15.0,14.25,15.0,5500,161.74028062573,170.252926974453,161.74028062573,170.252926974453,484.573166911718,0.0,1.0
2000-01-19,14.0,14.0,14.0,14.0,1000,158.902731842823,158.902731842823,158.902731842823,158.902731842823,88.1042121657667,0.0,1.0
2000-01-20,14.0,14.0,14.0,14.0,4000,158.902731842823,158.902731842823,158.902731842823,158.902731842823,352.416848663067,0.0,1.0
2000-01-21,13.5,14.0,13.5,14.0,2000,153.227634277008,158.902731842823,153.227634277008,158.902731842823,176.208424331533,0.0,1.0
2000-01-24,13.38,13.38,13.38,13.38,0,151.865610861212,151.865610861212,151.865610861212,151.865610861212,0,0.0,1.0
2000-01-25,13.38,13.38,13.38,13.38,0,151.865610861212,151.865610861212,151.865610861212,151.865610861212,0,0.0,1.0
2000-01-26,13.38,13.38,13.38,13.38,0,151.865610861212,151.865610861212,151.865610861212,151.865610861212,0,0.0,1.0
2000-01-27,13.38,13.38,13.38,13.38,0,151.865610861212,151.865610861212,151.865610861212,151.865610861212,0,0.0,1.0
2000-01-28,14.0,14.0,14.0,14.0,1000,158.902731842823,158.902731842823,158.902731842823,158.902731842823,88.1042121657667,0.0,1.0
2000-01-31,14.0,14.0,14.0,14.0,0,158.902731842823,158.902731842823,158.902731842823,158.902731842823,0,0.0,1.0
2000-02-01,14.0,14.0,14.0,14.0,0,158.902731842823,158.902731842823,158.902731842823,158.902731842823,0,0.0,1.0
2000-02-02,14.0,14.0,14.0,14.0,0,158.902731842823,158.902731842823,158.902731842823,158.902731842823,0,0.0,1.0
2000-02-03,14.0,14.0,14.0,14.0,0,158.902731842823,158.902731842823,158.902731842823,158.902731842823,0,0.0,1.0
2000-02-04,14.0,14.0,14.0,14.0,0,158.902731842823,158.902731842823,158.902731842823,158.902731842823,0,0.0,1.0
2000-02-07,13.0,13.75,13.0,13.13,2500,147.552536711192,156.065183059915,147.552536711192,149.028062078304,220.260530414418,0.0,1.0
2000-02-08,13.0,13.0,13.0,13.0,0,147.552536711192,147.552536711192,147.552536711192,147.552536711192,0,0.0,1.0
2000-02-09,13.0,13.0,13.0,13.0,0,147.552536711192,147.552536711192,147.552536711192,147.552536711192,0,0.0,1.0
2000-02-10,13.13,13.13,13.13,13.13,1000,149.028062078304,149.028062078304,149.028062078304,149.028062078304,88.1042121657671,0.0,1.0
2000-02-11,13.13,13.13,13.13,13.13,0,149.028062078304,149.028062078304,149.028062078304,149.028062078304,0,0.0,1.0
2000-02-14,13.13,13.13,13.13,13.13,0,149.028062078304,149.028062078304,149.028062078304,149.028062078304,0,0.0,1.0
2000-02-15,13.63,13.63,13.63,13.63,0,154.70315964412,154.70315964412,154.70315964412,154.70315964412,0,0.0,1.0
2000-02-16,13.63,13.63,13.63,13.63,0,154.70315964412,154.70315964412,154.70315964412,154.70315964412,0,0.0,1.0
2000-02-17,13.88,13.88,13.38,13.38,1000,157.540708427027,157.540708427027,151.865610861212,151.865610861212,88.1042121657669,0.0,1.0
2000-02-18,13.88,13.88,13.88,13.88,0,157.540708427027,157.540708427027,157.540708427027,157.540708427027,0,0.0,1.0
2000-02-22,14.0,15.0,14.0,14.0,6000,158.902731842823,170.252926974453,158.902731842823,158.902731842823,528.6252729946,0.0,1.0
2000-02-23,15.5,15.5,14.25,15.13,13500,175.928024540268,175.928024540268,161.74028062573,171.728452341565,1189.40686423785,0.0,1.0
2000-02-24,15.75,16.13,15.75,15.75,6500,178.765573323176,183.078647473195,178.765573323176,178.765573323176,572.677379077483,0.0,1.0
2000-02-25,15.44,16.0,15.44,16.0,33000,175.24701283237,181.603122106083,175.24701283237,181.603122106083,2907.43900147031,0.0,1.0
2000-02-28,15.94,15.94,15.94,15.94,500,180.922110398185,180.922110398185,180.922110398185,180.922110398185,44.0521060828835,0.0,1.0
2000-02-29,15.75,15.88,15.75,15.88,1000,178.765573323176,180.241098690287,178.765573323176,180.241098690287,88.1042121657666,0.0,1.0
2000-03-01,15.75,16.13,15.13,15.88,11000,178.765573323176,183.078647473195,171.728452341565,180.241098690287,969.146333823432,0.0,1.0
2000-03-02,15.75,15.75,15.75,15.75,0,178.765573323176,178.765573323176,178.765573323176,178.765573323176,0,0.0,1.0
2000-03-03,15.88,15.88,15.13,15.13,1000,180.241098690287,180.241098690287,171.728452341565,171.728452341565,88.104212165767,0.0,1.0
2000-03-06,16.0,16.0,15.88,15.88,2500,181.603122106083,181.603122106083,180.241098690287,180.241098690287,220.260530414417,0.0,1.0
2000-03-07,14.88,14.94,14.88,14.94,9500,168.890903558657,169.571915266555,168.890903558657,169.571915266555,836.990015574786,0.0,1.0
2000-03-08,14.63,14.88,13.5,14.88,26500,166.05335477575,168.890903558657,153.227634277008,168.890903558657,2334.76162239282,0.0,1.0
2000-03-09,14.5,15.38,14.0,14.0,2500,164.577829408638,174.566001124472,158.902731842823,158.902731842823,220.260530414417,0.0,1.0
2000-03-10,14.5,14.5,14.5,14.5,0,164.577829408638,164.577829408638,164.577829408638,164.577829408638,0,0.0,1.0
2000-03-13,14.5,14.5,14.5,14.5,0,164.577829408638,164.577829408638,164.577829408638,164.577829408638,0,0.0,1.0
2000-03-14,13.25,14.25,13.25,14.25,3500,150.3900854941,161.74028062573,150.3900854941,161.74028062573,308.364742580184,0.0,1.0
2000-03-15,13.25,13.25,13.25,13.25,0,150.3900854941,150.3900854941,150.3900854941,150.3900854941,0,0.0,1.0
2000-03-16,13.25,13.25,13.25,13.25,0,150.3900854941,150.3900854941,150.3900854941,150.3900854941,0,0.0,1.0
2000-03-17,13.25,13.25,13.25,13.25,0,150.3900854941,150.3900854941,150.3900854941,150.3900854941,0,0.0,1.0
2000-03-20,9.375,11.0,8.75,11.0,10000,174.509250148814,204.757520174609,162.875300138893,204.757520174609,537.220805888823,6.0,1.0
2000-03-21,8.5,9.375,8.5,9.0,11000,158.221720134925,174.509250148814,158.221720134925,167.528880142862,590.942886477704,0.0,1.0
2000-03-22,9.0,9.0,8.25,8.25,1000,167.528880142862,167.528880142862,153.568140130956,153.568140130956,53.7220805888821,0.0,1.0
2000-03-23,8.125,9.0,8.125,9.0,6000,151.241350128972,167.528880142862,151.241350128972,167.528880142862,322.332483533294,0.0,1.0
2000-03-24,9.0,9.0,9.0,9.0,0,167.528880142862,167.528880142862,167.528880142862,167.528880142862,0,0.0,1.0
2000-03-27,9.0,9.0,9.0,9.0,0,167.528880142862,167.528880142862,167.528880142862,167.528880142862,0,0.0,1.0
2000-03-28,9.0,9.0,9.0,9.0,0,168.645739343814,168.645739343814,168.645739343814,168.645739343814,0,0.06,1.0
2000-03-29,8.125,8.125,8.063,8.063,1000,152.249625796499,152.249625796499,151.087844036575,151.087844036575,53.3663052207438,0.0,1.0
2000-03-30,8.13,8.13,8.13,8.13,0,152.343317873912,152.343317873912,152.343317873912,152.343317873912,0,0.0,1.0
2000-03-31,8.13,8.13,8.13,8.13,0,152.343317873912,152.343317873912,152.343317873912,152.343317873912,0,0.0,1.0
2000-04-03,8.063,8.063,8.063,8.063,2500,151.087844036575,151.087844036575,151.087844036575,151.087844036575,133.41576305186,0.0,1.0
2000-04-04,9.219,9.25,9.0,9.0,64500,172.749452334514,173.330343214476,168.645739343814,168.645739343814,3442.12668673797,0.0,1.0
2000-04-05,10.13,10.88,8.875,8.875,26500,189.820148839204,203.873960451189,166.303437408483,166.303437408483,1414.20708834971,0.0,1.0
2000-04-06,9.75,9.938,9.75,9.938,11500,182.699550955799,186.222373066536,182.699550955799,186.222373066536,613.712510038553,0.0,1.0
2000-04-07,9.5,9.75,8.875,9.75,54500,178.014947085137,182.699550955799,166.303437408483,182.699550955799,2908.46363453054,0.0,1.0
2000-04-10,9.125,9.125,9.125,9.125,1000,170.988041279145,170.988041279145,170.988041279145,170.988041279145,53.3663052207438,0.0,1.0
2000-04-11,9.125,9.125,9.125,9.125,500,170.988041279145,170.988041279145,170.988041279145,170.988041279145,26.6831526103719,0.0,1.0
2000-04-12,9.125,9.125,9.125,9.125,0,170.988041279145,170.988041279145,170.988041279145,170.988041279145,0,0.0,1.0
2000-04-13,9.125,9.125,9.125,9.125,1000,170.988041279145,170.988041279145,170.988041279145,170.988041279145,53.3663052207438,0.0,1.0
2000-04-14,9.0,9.0,9.0,9.0,0,168.645739343814,168.645739343814,168.645739343814,168.645739343814,0,0.0,1.0
2000-04-17,9.125,9.25,9.125,9.25,1500,170.988041279145,173.330343214476,170.988041279145,173.330343214476,80.0494578311158,0.0,1.0
2000-04-18,9.125,9.5,9.125,9.25,2500,170.988041279145,178.014947085137,170.988041279145,173.330343214476,133.41576305186,0.0,1.0
2000-04-19,9.25,9.5,9.125,9.125,17500,173.330343214476,178.014947085137,170.988041279145,170.988041279145,933.910341363016,0.0,1.0
2000-04-20,9.125,9.188,9.125,9.188,500,170.988041279145,172.168561454552,170.988041279145,172.168561454552,26.6831526103719,0.0,1.0
2000-04-24,9.125,9.125,9.125,9.125,1000,170.988041279145,170.988041279145,170.988041279145,170.988041279145,53.3663052207438,0.0,1.0
2000-04-25,9.563,9.563,9.0,9.0,7000,179.195467260544,179.195467260544,168.645739343814,168.645739343814,373.564136545207,0.0,1.0
2000-04-26,9.313,9.313,9.313,9.313,1000,174.510863389882,174.510863389882,174.510863389882,174.510863389882,53.366305220744,0.0,1.0
2000-04-27,9.313,9.313,9.313,9.313,0,174.510863389882,174.510863389882,174.510863389882,174.510863389882,0,0.0,1.0
2000-04-28,9.5,9.5,9.313,9.313,500,178.014947085137,178.014947085137,174.510863389882,174.510863389882,26.683152610372,0.0,1.0
2000-05-01,9.5,9.5,9.5,9.5,0,178.014947085137,178.014947085137,178.014947085137,178.014947085137,0,0.0,1.0
2000-05-02,9.5,9.5,9.5,9.5,0,178.014947085137,178.014947085137,178.014947085137,178.014947085137,0,0.0,1.0
2000-05-03,9.5,9.5,9.5,9.5,0,178.014947085137,178.014947085137,178.014947085137,178.014947085137,0,0.0,1.0
2000-05-04,9.5,9.5,9.5,9.5,0,178.014947085137,178.014947085137,178.014947085137,178.014947085137,0,0.0,1.0
2000-05-05,9.5,9.5,9.5,9.5,0,178.014947085137,178.014947085137,178.014947085137,178.014947085137,0,0.0,1.0
2000-05-08,9.5,9.5,9.5,9.5,0,178.014947085137,178.014947085137,178.014947085137,178.014947085137,0,0.0,1.0
2000-05-09,9.5,9.5,9.5,9.5,0,178.014947085137,178.014947085137,178.014947085137,178.014947085137,0,0.0,1.0
2000-05-10,9.438,9.438,9.438,9.438,6000,176.853165325213,176.853165325213,176.853165325213,176.853165325213,320.197831324463,0.0,1.0
2000-05-11,9.44,9.44,9.44,9.44,0,176.890642156178,176.890642156178,176.890642156178,176.890642156178,0,0.0,1.0
2000-05-12,9.625,9.625,9.5,9.5,2500,180.357249020468,180.357249020468,178.014947085137,178.014947085137,133.41576305186,0.0,1.0
2000-05-15,9.63,9.63,9.63,9.63,0,180.450941097881,180.450941097881,180.450941097881,180.450941097881,0,0.0,1.0
2000-05-16,9.63,9.63,9.63,9.63,0,180.450941097881,180.450941097881,180.450941097881,180.450941097881,0,0.0,1.0
2000-05-17,9.563,9.563,9.563,9.563,1000,179.195467260544,179.195467260544,179.195467260544,179.195467260544,53.3663052207438,0.0,1.0
2000-05-18,9.563,9.563,9.563,9.563,0,179.195467260544,179.195467260544,179.195467260544,179.195467260544,0,0.0,1.0
2000-05-19,9.56,9.56,9.56,9.56,0,179.139252014096,179.139252014096,179.139252014096,179.139252014096,0,0.0,1.0
2000-05-22,9.56,9.56,9.56,9.56,0,179.139252014096,179.139252014096,179.139252014096,179.139252014096,0,0.0,1.0
2000-05-23,9.56,9.56,9.56,9.56,0,179.139252014096,179.139252014096,179.139252014096,179.139252014096,0,0.0,1.0
2000-05-24,9.563,9.563,9.563,9.563,0,179.195467260544,179.195467260544,179.195467260544,179.195467260544,0,0.0,1.0
2000-05-25,9.563,9.563,9.563,9.563,0,179.195467260544,179.195467260544,179.195467260544,179.195467260544,0,0.0,1.0
2000-05-26,9.75,9.75,9.563,9.563,2500,182.699550955799,182.699550955799,179.195467260544,179.195467260544,133.415763051859,0.0,1.0
2000-05-30,9.625,9.75,9.625,9.625,7000,180.357249020468,182.699550955799,180.357249020468,180.357249020468,373.564136545207,0.0,1.0
2000-05-31,9.63,9.63,9.63,9.63,0,180.450941097881,180.450941097881,180.450941097881,180.450941097881,0,0.0,1.0
2000-06-01,9.625,9.625,9.625,9.625,500,180.357249020468,180.357249020468,180.357249020468,180.357249020468,26.6831526103719,0.0,1.0
2000-06-02,9.63,9.63,9.63,9.63,0,180.450941097881,180.450941097881,180.450941097881,180.450941097881,0,0.0,1.0
2000-06-05,9.63,9.63,9.63,9.63,0,180.450941097881,180.450941097881,180.450941097881,180.450941097881,0,0.0,1.0
2000-06-06,9.63,9.63,9.63,9.63,0,180.450941097881,180.450941097881,180.450941097881,180.450941097881,0,0.0,1.0
2000-06-07,9.63,9.63,9.63,9.63,0,180.450941097881,180.450941097881,180.450941097881,180.450941097881,0,0.0,1.0
2000-06-08,9.875,9.875,9.625,9.625,5500,185.041852891129,185.041852891129,180.357249020468,180.357249020468,293.514678714092,0.0,1.0
2000-06-09,10.0,10.13,9.875,10.13,2000,187.38415482646,189.820148839204,185.041852891129,189.820148839204,106.732610441488,0.0,1.0
2000-06-12,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-13,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-14,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-15,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-16,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-19,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-20,10.0,10.0,10.0,10.0,6000,187.38415482646,187.38415482646,187.38415482646,187.38415482646,320.197831324464,0.0,1.0
2000-06-21,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-22,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-23,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-26,10.0,10.0,10.0,10.0,500,187.38415482646,187.38415482646,187.38415482646,187.38415482646,26.683152610372,0.0,1.0
2000-06-27,10.0,10.0,10.0,10.0,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-28,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.06,1.0
2000-06-29,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-06-30,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-07-03,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-07-05,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-07-06,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-07-07,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-07-10,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-07-11,9.875,9.875,9.875,9.875,0,186.158805725482,186.158805725482,186.158805725482,186.158805725482,0,0.0,1.0
2000-07-12,9.875,9.875,9.875,9.875,500,186.158805725482,186.158805725482,186.158805725482,186.158805725482,26.5230536947097,0.0,1.0
2000-07-13,9.88,9.88,9.88,9.88,0,186.253063348634,186.253063348634,186.253063348634,186.253063348634,0,0.0,1.0
2000-07-14,9.875,9.875,9.875,9.875,0,186.158805725482,186.158805725482,186.158805725482,186.158805725482,0,0.0,1.0
2000-07-17,9.938,9.938,9.938,9.938,0,187.346451777199,187.346451777199,187.346451777199,187.346451777199,0,0.0,1.0
2000-07-18,9.94,9.94,9.94,9.94,0,187.38415482646,187.38415482646,187.38415482646,187.38415482646,0,0.0,1.0
2000-07-19,10.0,10.0,10.0,10.0,1000,188.515246304286,188.515246304286,188.515246304286,188.515246304286,53.0461073894194,0.0,1.0
2000-07-20,10.0,10.0,10.0,10.0,2000,188.515246304286,188.515246304286,188.515246304286,188.515246304286,106.092214778839,0.0,1.0
2000-07-21,10.0,10.0,10.0,10.0,2500,188.515246304286,188.515246304286,188.515246304286,188.515246304286,132.615268473548,0.0,1.0
2000-07-24,10.0,10.0,10.0,10.0,4000,188.515246304286,188.515246304286,188.515246304286,188.515246304286,212.184429557678,0.0,1.0
2000-07-25,10.0,10.0,10.0,10.0,0,188.515246304286,188.515246304286,188.515246304286,188.515246304286,0,0.0,1.0
2000-07-26,10.06,10.06,10.0,10.0,2000,189.646337782112,189.646337782112,188.515246304286,188.515246304286,106.092214778839,0.0,1.0
2000-07-27,10.06,10.06,10.0,10.0,3500,189.646337782112,189.646337782112,188.515246304286,188.515246304286,185.661375862968,0.0,1.0
2000-07-28,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-07-31,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-01,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-02,10.06,10.06,10.0,10.0,2000,189.646337782112,189.646337782112,188.515246304286,188.515246304286,106.092214778839,0.0,1.0
2000-08-03,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-04,10.06,10.13,10.06,10.13,0,189.646337782112,190.965944506242,189.646337782112,190.965944506242,0,0.0,1.0
2000-08-07,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-08,10.06,10.06,10.06,10.06,500,189.646337782112,189.646337782112,189.646337782112,189.646337782112,26.5230536947097,0.0,1.0
2000-08-09,10.25,10.25,10.06,10.06,1000,193.228127461893,193.228127461893,189.646337782112,189.646337782112,53.0461073894194,0.0,1.0
2000-08-10,10.13,10.13,10.13,10.13,500,190.965944506242,190.965944506242,190.965944506242,190.965944506242,26.5230536947097,0.0,1.0
2000-08-11,10.13,10.13,10.13,10.13,0,190.965944506242,190.965944506242,190.965944506242,190.965944506242,0,0.0,1.0
2000-08-14,10.13,10.13,10.13,10.13,0,190.965944506242,190.965944506242,190.965944506242,190.965944506242,0,0.0,1.0
2000-08-15,10.06,10.06,10.06,10.06,2000,189.646337782112,189.646337782112,189.646337782112,189.646337782112,106.092214778839,0.0,1.0
2000-08-16,10.06,10.06,10.06,10.06,1000,189.646337782112,189.646337782112,189.646337782112,189.646337782112,53.0461073894193,0.0,1.0
2000-08-17,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-18,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-21,10.0,10.0,10.0,10.0,0,188.515246304286,188.515246304286,188.515246304286,188.515246304286,0,0.0,1.0
2000-08-22,9.75,10.13,9.625,10.0,3500,183.802365146679,190.965944506242,181.445924567875,188.515246304286,185.661375862968,0.0,1.0
2000-08-23,9.75,9.75,9.75,9.75,0,183.802365146679,183.802365146679,183.802365146679,183.802365146679,0,0.0,1.0
2000-08-24,9.938,10.06,9.875,9.875,1500,187.346451777199,189.646337782112,186.158805725482,186.158805725482,79.5691610841292,0.0,1.0
2000-08-25,10.06,10.06,9.938,9.938,3000,189.646337782112,189.646337782112,187.346451777199,187.346451777199,159.138322168258,0.0,1.0
2000-08-28,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-29,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-30,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-08-31,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-09-01,10.06,10.06,10.06,10.06,0,189.646337782112,189.646337782112,189.646337782112,189.646337782112,0,0.0,1.0
2000-09-05,9.5,9.938,9.5,9.938,1000,179.089483989072,187.346451777199,179.089483989072,187.346451777199,53.0461073894193,0.0,1.0
2000-09-06,9.5,9.5,9.5,9.5,0,179.089483989072,179.089483989072,179.089483989072,179.089483989072,0,0.0,1.0
2000-09-07,9.5,9.5,9.5,9.5,0,179.089483989072,179.089483989072,179.089483989072,179.089483989072,0,0.0,1.0
2000-09-08,10.0,10.25,10.0,10.0,3000,188.515246304286,193.228127461893,188.515246304286,188.515246304286,159.138322168258,0.0,1.0
2000-09-11,10.0,10.0,10.0,10.0,0,188.515246304286,188.515246304286,188.515246304286,188.515246304286,0,0.0,1.0
2000-09-12,10.0,10.0,10.0,10.0,0,188.515246304286,188.515246304286,188.515246304286,188.515246304286,0,0.0,1.0
2000-09-13,10.0,10.0,10.0,10.0,0,188.515246304286,188.515246304286,188.515246304286,188.515246304286,0,0.0,1.0
2000-09-14,10.0,10.0,10.0,10.0,0,188.515246304286,188.515246304286,188.515246304286,188.515246304286,0,0.0,1.0
2000-09-15,10.0,10.0,10.0,10.0,0,188.515246304286,188.515246304286,188.515246304286,188.515246304286,0,0.0,1.0
2000-09-18,9.375,9.75,9.375,9.75,3000,176.733043410268,183.802365146679,176.733043410268,183.802365146679,159.138322168258,0.0,1.0
2000-09-19,9.0,9.375,9.0,9.375,500,169.663721673857,176.733043410268,169.663721673857,176.733043410268,26.5230536947098,0.0,1.0
2000-09-20,9.0,9.0,9.0,9.0,0,169.663721673857,169.663721673857,169.663721673857,169.663721673857,0,0.0,1.0
2000-09-21,9.0,9.0,9.0,9.0,0,169.663721673857,169.663721673857,169.663721673857,169.663721673857,0,0.0,1.0
2000-09-22,9.0,9.0,9.0,9.0,0,169.663721673857,169.663721673857,169.663721673857,169.663721673857,0,0.0,1.0
2000-09-25,9.0,9.0,9.0,9.0,0,169.663721673857,169.663721673857,169.663721673857,169.663721673857,0,0.0,1.0
2000-09-26,9.0,9.0,9.0,9.0,0,169.663721673857,169.663721673857,169.663721673857,169.663721673857,0,0.0,1.0
2000-09-27,9.0,9.0,9.0,9.0,0,169.663721673857,169.663721673857,169.663721673857,169.663721673857,0,0.0,1.0
2000-09-28,9.0,9.0,9.0,9.0,0,169.663721673857,169.663721673857,169.663721673857,169.663721673857,0,0.0,1.0
2000-09-29,9.125,9.375,9.125,9.375,500,173.151253730487,177.895123695705,173.151253730487,177.895123695705,26.3497947701933,0.06,1.0
2000-10-02,9.13,9.13,9.13,9.13,0,173.246131129791,173.246131129791,173.246131129791,173.246131129791,0,0.0,1.0
2000-10-03,9.13,9.13,9.13,9.13,0,173.246131129791,173.246131129791,173.246131129791,173.246131129791,0,0.0,1.0
2000-10-04,8.875,9.125,8.875,9.0,7000,168.407383765268,173.151253730487,168.407383765268,170.779318747877,368.897126782707,0.0,1.0
2000-10-05,9.75,9.75,9.0,9.0,13500,185.010928643534,185.010928643534,170.779318747877,170.779318747877,711.444458795219,0.0,1.0
2000-10-06,9.75,9.75,9.25,9.25,3000,185.010928643534,185.010928643534,175.523188713096,175.523188713096,158.09876862116,0.0,1.0
2000-10-09,9.625,9.625,9.625,9.625,0,182.638993660924,182.638993660924,182.638993660924,182.638993660924,0,0.0,1.0
2000-10-10,9.63,9.63,9.63,9.63,0,182.733871060229,182.733871060229,182.733871060229,182.733871060229,0,0.0,1.0
2000-10-11,9.63,9.63,9.63,9.63,0,182.733871060229,182.733871060229,182.733871060229,182.733871060229,0,0.0,1.0
2000-10-12,10.13,10.13,9.75,9.75,10000,192.221610990666,192.221610990666,185.010928643534,185.010928643534,526.995895403868,0.0,1.0
2000-10-13,10.25,10.25,10.13,10.13,500,194.498668573971,194.498668573971,192.221610990666,192.221610990666,26.3497947701934,0.0,1.0
2000-10-16,9.875,9.875,9.875,9.875,0,187.382863626143,187.382863626143,187.382863626143,187.382863626143,0,0.0,1.0
2000-10-17,9.88,9.88,9.88,9.88,0,187.477741025447,187.477741025447,187.477741025447,187.477741025447,0,0.0,1.0
2000-10-18,9.88,9.88,9.88,9.88,0,187.477741025447,187.477741025447,187.477741025447,187.477741025447,0,0.0,1.0
2000-10-19,9.88,9.88,9.88,9.88,0,187.477741025447,187.477741025447,187.477741025447,187.477741025447,0,0.0,1.0
2000-10-20,9.88,9.88,9.88,9.88,0,187.477741025447,187.477741025447,187.477741025447,187.477741025447,0,0.0,1.0
2000-10-23,10.13,10.25,10.13,10.25,1500,192.221610990666,194.498668573971,192.221610990666,194.498668573971,79.0493843105802,0.0,1.0
2000-10-24,10.13,10.13,10.13,10.13,0,192.221610990666,192.221610990666,192.221610990666,192.221610990666,0,0.0,1.0
2000-10-25,10.13,10.13,10.13,10.13,2500,192.221610990666,192.221610990666,192.221610990666,192.221610990666,131.748973850967,0.0,1.0
2000-10-26,10.0,10.38,10.0,10.38,3000,189.754798608752,196.965480955885,189.754798608752,196.965480955885,158.098768621161,0.0,1.0
2000-10-27,10.5,10.5,10.5,10.5,0,199.24253853919,199.24253853919,199.24253853919,199.24253853919,0,0.0,1.0
2000-10-30,10.44,10.44,10.25,10.25,29000,198.104009747537,198.104009747537,194.498668573971,194.498668573971,1528.28809667122,0.0,1.0
2000-10-31,10.44,10.44,10.13,10.13,3500,198.104009747537,198.104009747537,192.221610990666,192.221610990666,184.448563391354,0.0,1.0
2000-11-01,10.88,10.88,10.44,10.44,0,206.453220886323,206.453220886323,198.104009747537,198.104009747537,0,0.0,1.0
2000-11-02,10.88,10.88,10.88,10.88,0,206.453220886323,206.453220886323,206.453220886323,206.453220886323,0,0.0,1.0
2000-11-03,10.19,10.19,10.19,10.19,1000,193.360139782319,193.360139782319,193.360139782319,193.360139782319,52.6995895403866,0.0,1.0
2000-11-06,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-07,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-08,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-09,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-10,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-13,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-14,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-15,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-16,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-11-17,11.0,11.0,10.25,10.25,8500,208.730278469628,208.730278469628,194.498668573971,194.498668573971,447.946511093287,0.0,1.0
2000-11-20,10.63,10.63,10.38,10.63,2000,201.709350921104,201.709350921104,196.965480955885,201.709350921104,105.399179080773,0.0,1.0
2000-11-21,11.0,11.0,10.38,10.38,32000,208.730278469628,208.730278469628,196.965480955885,196.965480955885,1686.38686529237,0.0,1.0
2000-11-22,11.0,11.0,10.88,11.0,16000,208.730278469628,208.730278469628,206.453220886323,208.730278469628,843.193432646186,0.0,1.0
2000-11-24,11.0,11.0,11.0,11.0,0,208.730278469628,208.730278469628,208.730278469628,208.730278469628,0,0.0,1.0
2000-11-27,10.06,10.25,10.06,10.25,500,190.893327400405,194.498668573971,190.893327400405,194.498668573971,26.3497947701934,0.0,1.0
2000-11-28,10.63,11.0,10.63,10.63,5000,201.709350921104,208.730278469628,201.709350921104,201.709350921104,263.497947701933,0.0,1.0
2000-11-29,10.5,10.88,10.5,10.81,1000,199.24253853919,206.453220886323,199.24253853919,205.124937296061,52.6995895403867,0.0,1.0
2000-11-30,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-12-01,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-12-04,10.63,10.63,10.63,10.63,500,201.709350921104,201.709350921104,201.709350921104,201.709350921104,26.3497947701933,0.0,1.0
2000-12-05,10.63,10.63,10.63,10.63,1500,201.709350921104,201.709350921104,201.709350921104,201.709350921104,79.04938431058,0.0,1.0
2000-12-06,10.63,10.63,10.63,10.63,6500,201.709350921104,201.709350921104,201.709350921104,201.709350921104,342.547332012513,0.0,1.0
2000-12-07,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-12-08,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-12-11,10.5,10.5,10.5,10.5,500,199.24253853919,199.24253853919,199.24253853919,199.24253853919,26.3497947701934,0.0,1.0
2000-12-12,10.5,10.5,10.5,10.5,0,199.24253853919,199.24253853919,199.24253853919,199.24253853919,0,0.0,1.0
2000-12-13,10.5,10.5,10.5,10.5,0,199.24253853919,199.24253853919,199.24253853919,199.24253853919,0,0.0,1.0
2000-12-14,10.5,10.5,10.5,10.5,0,199.24253853919,199.24253853919,199.24253853919,199.24253853919,0,0.0,1.0
2000-12-15,10.5,10.5,10.5,10.5,0,199.24253853919,199.24253853919,199.24253853919,199.24253853919,0,0.0,1.0
2000-12-18,10.5,10.5,10.5,10.5,0,199.24253853919,199.24253853919,199.24253853919,199.24253853919,0,0.0,1.0
2000-12-19,10.63,10.63,10.5,10.5,6500,201.709350921104,201.709350921104,199.24253853919,199.24253853919,342.547332012513,0.0,1.0
2000-12-20,11.0,11.0,11.0,11.0,2000,208.730278469628,208.730278469628,208.730278469628,208.730278469628,105.399179080773,0.0,1.0
2000-12-21,10.63,10.63,10.63,10.63,0,201.709350921104,201.709350921104,201.709350921104,201.709350921104,0,0.0,1.0
2000-12-22,10.69,10.69,10.69,10.69,0,202.847879712756,202.847879712756,202.847879712756,202.847879712756,0,0.0,1.0
2000-12-26,10.69,10.69,10.69,10.69,0,202.847879712756,202.847879712756,202.847879712756,202.847879712756,0,0.0,1.0
2000-12-27,10.69,10.69,10.69,10.69,0,202.847879712756,202.847879712756,202.847879712756,202.847879712756,0,0.0,1.0
2000-12-28,10.69,10.69,10.69,10.69,0,202.847879712756,202.847879712756,202.847879712756,202.847879712756,0,0.0,1.0
2000-12-29,11.38,11.38,11.25,11.25,0,215.94096081676,215.94096081676,213.474148434846,213.474148434846,0,0.0,1.0
2001-01-02,11.38,11.38,11.38,11.38,0,215.94096081676,215.94096081676,215.94096081676,215.94096081676,0,0.0,1.0
2001-01-03,11.38,11.38,11.38,11.38,0,215.94096081676,215.94096081676,215.94096081676,215.94096081676,0,0.0,1.0
2001-01-04,11.38,11.38,11.38,11.38,200,215.94096081676,215.94096081676,215.94096081676,215.94096081676,10.5399179080774,0.0,1.0
2001-01-05,11.63,11.63,11.38,11.38,500,222.01311437224,222.01311437224,217.240691449363,217.240691449363,26.1921464254145,0.07,1.0
2001-01-08,11.63,11.63,11.63,11.63,0,222.01311437224,222.01311437224,222.01311437224,222.01311437224,0,0.0,1.0
2001-01-09,12.0,12.0,11.69,11.69,500,229.076300298098,229.076300298098,223.158495873731,223.158495873731,26.1921464254145,0.0,1.0
2001-01-10,12.25,12.25,12.25,12.25,100,233.848723220975,233.848723220975,233.848723220975,233.848723220975,5.2384292850829,0.0,1.0
2001-01-11,13.5,13.5,12.5,12.5,1000,257.710837835361,257.710837835361,238.621146143852,238.621146143852,52.3842928508288,0.0,1.0
2001-01-12,13.5,13.5,13.5,13.5,0,257.710837835361,257.710837835361,257.710837835361,257.710837835361,0,0.0,1.0
2001-01-16,14.0,14.0,14.0,14.0,200,267.255683681115,267.255683681115,267.255683681115,267.255683681115,10.4768585701658,0.0,1.0
2001-01-17,14.0,14.13,14.0,14.0,2500,267.255683681115,269.737343601011,267.255683681115,267.255683681115,130.960732127072,0.0,1.0
2001-01-18,14.0,14.0,14.0,14.0,0,267.255683681115,267.255683681115,267.255683681115,267.255683681115,0,0.0,1.0
2001-01-19,14.5,14.75,14.25,14.25,1500,276.800529526869,281.572952449746,272.028106603992,272.028106603992,78.5764392762432,0.0,1.0
2001-01-22,14.25,14.25,14.13,14.13,64000,272.028106603992,272.028106603992,269.737343601011,269.737343601011,3352.59474245304,0.0,1.0
2001-01-23,14.5,14.5,14.5,14.5,1000,276.800529526869,276.800529526869,276.800529526869,276.800529526869,52.3842928508288,0.0,1.0
2001-01-24,14.25,14.25,14.25,14.25,1000,272.028106603992,272.028106603992,272.028106603992,272.028106603992,52.3842928508288,0.0,1.0
2001-01-25,14.25,14.25,14.25,14.25,0,272.028106603992,272.028106603992,272.028106603992,272.028106603992,0,0.0,1.0
2001-01-26,14.0,14.13,14.0,14.13,200,267.255683681115,269.737343601011,267.255683681115,269.737343601011,10.4768585701658,0.0,1.0
2001-01-29,14.0,14.0,14.0,14.0,0,267.255683681115,267.255683681115,267.255683681115,267.255683681115,0,0.0,1.0
2001-01-30,14.0,14.0,14.0,14.0,0,267.255683681115,267.255683681115,267.255683681115,267.255683681115,0,0.0,1.0
2001-01-31,14.0,14.0,14.0,14.0,0,267.255683681115,267.255683681115,267.255683681115,267.255683681115,0,0.0,1.0
2001-02-01,13.0,13.13,13.0,13.13,1500,248.165991989606,250.647651909503,248.165991989606,250.647651909503,78.5764392762435,0.0,1.0
2001-02-02,13.0,13.0,13.0,13.0,0,248.165991989606,248.165991989606,248.165991989606,248.165991989606,0,0.0,1.0
2001-02-05,12.38,12.5,12.38,12.5,200,236.330383140871,238.621146143852,236.330383140871,238.621146143852,10.4768585701658,0.0,1.0
2001-02-06,12.38,12.38,12.38,12.38,0,236.330383140871,236.330383140871,236.330383140871,236.330383140871,0,0.0,1.0
2001-02-07,12.38,12.38,12.38,12.38,0,236.330383140871,236.330383140871,236.330383140871,236.330383140871,0,0.0,1.0
2001-02-08,12.38,12.38,12.38,12.38,0,236.330383140871,236.330383140871,236.330383140871,236.330383140871,0,0.0,1.0
2001-02-09,12.0,12.25,12.0,12.25,1000,229.076300298098,233.848723220975,229.076300298098,233.848723220975,52.3842928508289,0.0,1.0
2001-02-12,11.5,11.5,11.5,11.5,100,219.531454452344,219.531454452344,219.531454452344,219.531454452344,5.23842928508289,0.0,1.0
2001-02-13,11.0,11.0,11.0,11.0,200,209.98660860659,209.98660860659,209.98660860659,209.98660860659,10.4768585701658,0.0,1.0
2001-02-14,11.0,11.0,11.0,11.0,0,209.98660860659,209.98660860659,209.98660860659,209.98660860659,0,0.0,1.0
2001-02-15,11.0,11.0,11.0,11.0,0,209.98660860659,209.98660860659,209.98660860659,209.98660860659,0,0.0,1.0
2001-02-16,11.0,11.0,11.0,11.0,300,209.98660860659,209.98660860659,209.98660860659,209.98660860659,15.7152878552487,0.0,1.0
2001-02-20,11.0,11.0,11.0,11.0,0,209.98660860659,209.98660860659,209.98660860659,209.98660860659,0,0.0,1.0
2001-02-21,11.0,11.0,11.0,11.0,0,209.98660860659,209.98660860659,209.98660860659,209.98660860659,0,0.0,1.0
2001-02-22,11.0,11.0,11.0,11.0,0,209.98660860659,209.98660860659,209.98660860659,209.98660860659,0,0.0,1.0
2001-02-23,11.0,11.0,11.0,11.0,0,209.98660860659,209.98660860659,209.98660860659,209.98660860659,0,0.0,1.0
2001-02-26,11.0,11.0,11.0,11.0,0,209.98660860659,209.98660860659,209.98660860659,209.98660860659,0,0.0,1.0
2001-02-27,10.25,11.0,10.25,11.0,1500,195.669339837959,209.98660860659,195.669339837959,209.98660860659,78.5764392762433,0.0,1.0
2001-02-28,10.25,10.25,10.25,10.25,0,195.669339837959,195.669339837959,195.669339837959,195.669339837959,0,0.0,1.0
2001-03-01,9.875,10.0,9.875,10.0,1500,188.510705453643,190.896916915082,188.510705453643,190.896916915082,78.5764392762435,0.0,1.0
2001-03-02,10.0,10.13,10.0,10.13,500,190.896916915082,193.378576834978,190.896916915082,193.378576834978,26.1921464254144,0.0,1.0
2001-03-05,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-06,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-07,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-08,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-09,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-12,10.0,10.0,10.0,10.0,1000,190.896916915082,190.896916915082,190.896916915082,190.896916915082,52.3842928508289,0.0,1.0
2001-03-13,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-14,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-15,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-16,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-19,10.0,10.0,10.0,10.0,0,190.896916915082,190.896916915082,190.896916915082,190.896916915082,0,0.0,1.0
2001-03-20,10.5,10.5,10.5,10.5,300,200.441762760836,200.441762760836,200.441762760836,200.441762760836,15.7152878552487,0.0,1.0
2001-03-21,10.5,10.5,10.5,10.5,0,200.441762760836,200.441762760836,200.441762760836,200.441762760836,0,0.0,1.0
2001-03-22,9.0,9.875,9.0,9.875,1000,171.807225223574,188.510705453643,171.807225223574,188.510705453643,52.3842928508288,0.0,1.0
2001-03-23,9.0,9.0,9.0,9.0,0,171.807225223574,171.807225223574,171.807225223574,171.807225223574,0,0.0,1.0
2001-03-26,9.0,9.0,9.0,9.0,0,171.807225223574,171.807225223574,171.807225223574,171.807225223574,0,0.0,1.0
2001-03-27,9.125,9.125,9.125,9.125,500,174.193436685012,174.193436685012,174.193436685012,174.193436685012,26.1921464254145,0.0,1.0
2001-03-28,9.13,9.13,9.13,9.13,0,174.28888514347,174.28888514347,174.28888514347,174.28888514347,0,0.0,1.0
2001-03-29,9.13,9.13,9.13,9.13,0,174.28888514347,174.28888514347,174.28888514347,174.28888514347,0,0.0,1.0
2001-03-30,9.13,9.13,9.13,9.13,0,174.28888514347,174.28888514347,174.28888514347,174.28888514347,0,0.0,1.0
2001-04-02,9.13,9.13,9.13,9.13,0,174.28888514347,174.28888514347,174.28888514347,174.28888514347,0,0.0,1.0
2001-04-03,9.13,9.13,9.13,9.13,0,174.28888514347,174.28888514347,174.28888514347,174.28888514347,0,0.0,1.0
2001-04-04,9.13,9.13,9.13,9.13,0,175.625163561875,175.625163561875,175.625163561875,175.625163561875,0,0.07,1.0
2001-04-05,9.0,9.0,9.0,9.0,1000,173.124476676547,173.124476676547,173.124476676547,173.124476676547,51.9857167095727,0.0,1.0
2001-04-06,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-04-09,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-04-10,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-04-11,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-04-12,9.9,9.9,9.1,9.1,1500,190.436924344202,190.436924344202,175.048081972954,175.048081972954,77.9785750643589,0.0,1.0
2001-04-16,10.5,10.5,9.75,9.9,3500,201.978556122639,201.978556122639,187.551516399593,190.436924344202,181.950008483504,0.0,1.0
2001-04-17,10.5,10.5,10.5,10.5,0,201.978556122639,201.978556122639,201.978556122639,201.978556122639,0,0.0,1.0
2001-04-18,10.5,10.5,10.5,10.5,0,201.978556122639,201.978556122639,201.978556122639,201.978556122639,0,0.0,1.0
2001-04-19,10.5,10.5,10.5,10.5,0,201.978556122639,201.978556122639,201.978556122639,201.978556122639,0,0.0,1.0
2001-04-20,10.5,10.5,10.5,10.5,0,201.978556122639,201.978556122639,201.978556122639,201.978556122639,0,0.0,1.0
2001-04-23,10.5,10.5,10.5,10.5,0,201.978556122639,201.978556122639,201.978556122639,201.978556122639,0,0.0,1.0
2001-04-24,10.0,10.0,9.2,9.2,500,192.360529640608,192.360529640608,176.97168726936,176.97168726936,25.9928583547863,0.0,1.0
2001-04-25,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-04-26,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-04-27,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-04-30,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-01,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-02,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-03,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-04,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-07,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-08,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-09,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-10,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-11,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-14,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-15,10.0,10.0,10.0,10.0,0,192.360529640608,192.360529640608,192.360529640608,192.360529640608,0,0.0,1.0
2001-05-16,9.0,9.0,9.0,9.0,500,173.124476676547,173.124476676547,173.124476676547,173.124476676547,25.9928583547864,0.0,1.0
2001-05-17,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-18,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-21,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-22,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-23,9.0,9.0,9.0,9.0,300,173.124476676547,173.124476676547,173.124476676547,173.124476676547,15.5957150128718,0.0,1.0
2001-05-24,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-25,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-29,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-30,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-05-31,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-01,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-04,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-05,9.0,9.0,9.0,9.0,1000,173.124476676547,173.124476676547,173.124476676547,173.124476676547,51.9857167095727,0.0,1.0
2001-06-06,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-07,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-08,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-11,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-12,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-13,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-14,9.0,9.0,9.0,9.0,500,173.124476676547,173.124476676547,173.124476676547,173.124476676547,25.9928583547864,0.0,1.0
2001-06-15,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-18,9.0,9.0,9.0,9.0,0,173.124476676547,173.124476676547,173.124476676547,173.124476676547,0,0.0,1.0
2001-06-19,8.65,9.0,8.65,9.0,3000,166.391858139126,173.124476676547,166.391858139126,173.124476676547,155.957150128718,0.0,1.0
2001-06-20,8.95,8.95,8.75,8.75,2500,172.162674028344,172.162674028344,168.315463435532,168.315463435532,129.964291773932,0.0,1.0
2001-06-21,8.95,8.95,8.95,8.95,0,172.162674028344,172.162674028344,172.162674028344,172.162674028344,0,0.0,1.0
2001-06-22,8.9,8.9,8.9,8.9,500,171.200871380141,171.200871380141,171.200871380141,171.200871380141,25.9928583547863,0.0,1.0
2001-06-25,8.9,8.9,8.9,8.9,0,171.200871380141,171.200871380141,171.200871380141,171.200871380141,0,0.0,1.0
2001-06-26,8.9,8.9,8.9,8.9,0,171.200871380141,171.200871380141,171.200871380141,171.200871380141,0,0.0,1.0
2001-06-27,9.15,9.15,9.15,9.15,500,176.009884621157,176.009884621157,176.009884621157,176.009884621157,25.9928583547862,0.0,1.0
2001-06-28,9.15,9.15,9.15,9.15,0,177.356408328641,177.356408328641,177.356408328641,177.356408328641,0,0.07,1.0
2001-06-29,9.15,9.15,9.15,9.15,0,177.356408328641,177.356408328641,177.356408328641,177.356408328641,0,0.0,1.0
2001-07-02,9.15,9.15,9.15,9.15,0,177.356408328641,177.356408328641,177.356408328641,177.356408328641,0,0.0,1.0
2001-07-03,8.58,8.7,8.58,8.7,500,166.307976334398,168.633962017396,166.307976334398,168.633962017396,25.7955156123963,0.0,1.0
2001-07-05,8.58,8.58,8.58,8.58,0,166.307976334398,166.307976334398,166.307976334398,166.307976334398,0,0.0,1.0
2001-07-06,9.7,9.7,9.15,9.15,500,188.017176042384,188.017176042384,177.356408328641,177.356408328641,25.7955156123964,0.0,1.0
2001-07-09,9.7,9.7,9.7,9.7,0,188.017176042384,188.017176042384,188.017176042384,188.017176042384,0,0.0,1.0
2001-07-10,9.7,9.7,9.7,9.7,0,188.017176042384,188.017176042384,188.017176042384,188.017176042384,0,0.0,1.0
2001-07-11,9.7,9.7,9.7,9.7,100,188.017176042384,188.017176042384,188.017176042384,188.017176042384,5.15910312247928,0.0,1.0
2001-07-12,9.7,9.7,9.7,9.7,0,188.017176042384,188.017176042384,188.017176042384,188.017176042384,0,0.0,1.0
2001-07-13,9.7,9.7,9.7,9.7,0,188.017176042384,188.017176042384,188.017176042384,188.017176042384,0,0.0,1.0
2001-07-16,9.7,9.7,9.7,9.7,0,188.017176042384,188.017176042384,188.017176042384,188.017176042384,0,0.0,1.0
2001-07-17,9.7,9.7,9.7,9.7,0,188.017176042384,188.017176042384,188.017176042384,188.017176042384,0,0.0,1.0
2001-07-18,9.5,9.5,8.75,9.2,1000,184.140533237387,184.140533237387,169.603122718646,178.32556902989,51.5910312247926,0.0,1.0
2001-07-19,9.5,9.5,9.5,9.5,0,184.140533237387,184.140533237387,184.140533237387,184.140533237387,0,0.0,1.0
2001-07-20,9.5,9.5,9.5,9.5,0,184.140533237387,184.140533237387,184.140533237387,184.140533237387,0,0.0,1.0
2001-07-23,9.5,9.5,9.5,9.5,0,184.140533237387,184.140533237387,184.140533237387,184.140533237387,0,0.0,1.0
2001-07-24,9.5,9.5,9.5,9.5,0,184.140533237387,184.140533237387,184.140533237387,184.140533237387,0,0.0,1.0
2001-07-25,9.5,9.5,9.5,9.5,0,184.140533237387,184.140533237387,184.140533237387,184.140533237387,0,0.0,1.0
2001-07-26,9.25,9.25,9.25,9.25,500,179.29472973114,179.29472973114,179.29472973114,179.29472973114,25.7955156123963,0.0,1.0
2001-07-27,9.25,9.25,9.25,9.25,100,179.29472973114,179.29472973114,179.29472973114,179.29472973114,5.15910312247926,0.0,1.0
2001-07-30,9.05,9.05,9.05,9.05,100,175.418086926142,175.418086926142,175.418086926142,175.418086926142,5.15910312247927,0.0,1.0
2001-07-31,9.86,9.86,9.5,9.5,500,191.118490286382,191.118490286382,184.140533237387,184.140533237387,25.7955156123964,0.0,1.0
2001-08-01,9.86,9.86,9.86,9.86,0,191.118490286382,191.118490286382,191.118490286382,191.118490286382,0,0.0,1.0
2001-08-02,9.86,9.86,9.86,9.86,0,191.118490286382,191.118490286382,191.118490286382,191.118490286382,0,0.0,1.0
2001-08-03,9.75,9.75,9.75,9.75,500,188.986336743634,188.986336743634,188.986336743634,188.986336743634,25.7955156123963,0.0,1.0
2001-08-06,9.75,9.75,9.75,9.75,0,188.986336743634,188.986336743634,188.986336743634,188.986336743634,0,0.0,1.0
2001-08-07,9.75,9.75,9.75,9.75,0,188.986336743634,188.986336743634,188.986336743634,188.986336743634,0,0.0,1.0
2001-08-08,9.87,9.87,9.87,9.87,500,191.312322426632,191.312322426632,191.312322426632,191.312322426632,25.7955156123964,0.0,1.0
2001-08-09,9.87,9.87,9.87,9.87,0,191.312322426632,191.312322426632,191.312322426632,191.312322426632,0,0.0,1.0
2001-08-10,9.87,9.87,9.87,9.87,0,191.312322426632,191.312322426632,191.312322426632,191.312322426632,0,0.0,1.0
2001-08-13,9.38,9.38,9.38,9.38,100,181.814547554388,181.814547554388,181.814547554388,181.814547554388,5.15910312247928,0.0,1.0
2001-08-14,9.87,9.9,9.87,9.9,500,191.312322426632,191.893818847382,191.312322426632,191.893818847382,25.7955156123964,0.0,1.0
2001-08-15,9.87,9.87,9.87,9.87,0,191.312322426632,191.312322426632,191.312322426632,191.312322426632,0,0.0,1.0
2001-08-16,9.87,9.87,9.87,9.87,0,191.312322426632,191.312322426632,191.312322426632,191.312322426632,0,0.0,1.0
2001-08-17,9.87,9.87,9.87,9.87,0,191.312322426632,191.312322426632,191.312322426632,191.312322426632,0,0.0,1.0
2001-08-20,9.87,9.87,9.87,9.87,0,191.312322426632,191.312322426632,191.312322426632,191.312322426632,0,0.0,1.0
2001-08-21,9.87,9.87,9.87,9.87,0,191.312322426632,191.312322426632,191.312322426632,191.312322426632,0,0.0,1.0
2001-08-22,8.51,9.38,8.5,9.38,1000,164.951151352648,181.814547554388,164.757319212399,181.814547554388,51.5910312247929,0.0,1.0
2001-08-23,8.51,8.51,8.51,8.51,0,164.951151352648,164.951151352648,164.951151352648,164.951151352648,0,0.0,1.0
2001-08-24,8.88,9.25,8.51,8.51,1500,172.122940541894,179.29472973114,164.951151352648,164.951151352648,77.3865468371891,0.0,1.0
2001-08-27,8.88,8.88,8.88,8.88,0,172.122940541894,172.122940541894,172.122940541894,172.122940541894,0,0.0,1.0
2001-08-28,9.08,9.08,9.08,9.08,500,175.999583346892,175.999583346892,175.999583346892,175.999583346892,25.7955156123963,0.0,1.0
2001-08-29,9.2,9.2,9.2,9.2,200,178.32556902989,178.32556902989,178.32556902989,178.32556902989,10.3182062449586,0.0,1.0
2001-08-30,9.2,9.2,9.2,9.2,0,178.32556902989,178.32556902989,178.32556902989,178.32556902989,0,0.0,1.0
2001-08-31,9.2,9.2,9.2,9.2,0,178.32556902989,178.32556902989,178.32556902989,178.32556902989,0,0.0,1.0
2001-09-04,9.25,9.25,9.0,9.0,1000,179.29472973114,179.29472973114,174.448926224893,174.448926224893,51.5910312247926,0.0,1.0
2001-09-05,9.25,9.25,9.25,9.25,0,179.29472973114,179.29472973114,179.29472973114,179.29472973114,0,0.0,1.0
2001-09-06,9.25,9.25,9.25,9.25,0,179.29472973114,179.29472973114,179.29472973114,179.29472973114,0,0.0,1.0
2001-09-07,8.77,8.77,8.77,8.77,400,169.990786999145,169.990786999145,169.990786999145,169.990786999145,20.6364124899171,0.0,1.0
2001-09-10,8.77,8.77,8.77,8.77,0,169.990786999145,169.990786999145,169.990786999145,169.990786999145,0,0.0,1.0
2001-09-17,9.25,9.75,9.25,9.5,1000,179.29472973114,188.986336743634,179.29472973114,184.140533237387,51.5910312247926,0.0,1.0
2001-09-18,9.25,9.25,9.25,9.25,200,179.29472973114,179.29472973114,179.29472973114,179.29472973114,10.3182062449585,0.0,1.0
2001-09-19,9.25,9.25,9.25,9.25,0,179.29472973114,179.29472973114,179.29472973114,179.29472973114,0,0.0,1.0
2001-09-20,9.25,9.25,9.25,9.25,0,179.29472973114,179.29472973114,179.29472973114,179.29472973114,0,0.0,1.0
2001-09-21,9.25,9.25,9.25,9.25,0,179.29472973114,179.29472973114,179.29472973114,179.29472973114,0,0.0,1.0
2001-09-24,9.25,9.25,9.25,9.25,0,179.29472973114,179.29472973114,179.29472973114,179.29472973114,0,0.0,1.0
2001-09-25,9.25,9.25,9.25,9.25,0,179.29472973114,179.29472973114,179.29472973114,179.29472973114,0,0.0,1.0
2001-09-26,8.51,8.75,8.51,8.75,500,164.951151352648,169.603122718646,164.951151352648,169.603122718646,25.7955156123964,0.0,1.0
2001-09-27,8.51,8.51,8.51,8.51,0,164.951151352648,164.951151352648,164.951151352648,164.951151352648,0,0.0,1.0
2001-09-28,8.51,8.51,8.51,8.51,0,164.951151352648,164.951151352648,164.951151352648,164.951151352648,0,0.0,1.0
2001-10-01,8.51,8.51,8.51,8.51,0,164.951151352648,164.951151352648,164.951151352648,164.951151352648,0,0.0,1.0
2001-10-02,8.51,8.51,8.51,8.51,0,164.951151352648,164.951151352648,164.951151352648,164.951151352648,0,0.0,1.0
2001-10-03,8.51,8.51,8.51,8.51,0,164.951151352648,164.951151352648,164.951151352648,164.951151352648,0,0.0,1.0
2001-10-04,8.51,8.51,8.51,8.51,0,166.501808474648,166.501808474648,166.501808474648,166.501808474648,0,0.08,1.0
2001-10-05,8.51,8.51,8.51,8.51,0,166.501808474648,166.501808474648,166.501808474648,166.501808474648,0,0.0,1.0
2001-10-08,9.18,9.18,9.18,9.18,1000,179.610646509667,179.610646509667,179.610646509667,179.610646509667,51.110555963095,0.0,1.0
2001-10-09,9.18,9.18,9.18,9.18,0,179.610646509667,179.610646509667,179.610646509667,179.610646509667,0,0.0,1.0
2001-10-10,9.18,9.18,9.18,9.18,0,179.610646509667,179.610646509667,179.610646509667,179.610646509667,0,0.0,1.0
2001-10-11,9.18,9.18,9.18,9.18,0,179.610646509667,179.610646509667,179.610646509667,179.610646509667,0,0.0,1.0
2001-10-12,9.18,9.18,9.18,9.18,0,179.610646509667,179.610646509667,179.610646509667,179.610646509667,0,0.0,1.0
2001-10-15,9.06,9.06,9.06,9.06,500,177.262794921305,177.262794921305,177.262794921305,177.262794921305,25.5552779815475,0.0,1.0
2001-10-16,9.06,9.06,9.06,9.06,1000,177.262794921305,177.262794921305,177.262794921305,177.262794921305,51.1105559630951,0.0,1.0
2001-10-17,9.06,9.06,9.06,9.06,0,177.262794921305,177.262794921305,177.262794921305,177.262794921305,0,0.0,1.0
2001-10-18,9.06,9.06,9.06,9.06,0,177.262794921305,177.262794921305,177.262794921305,177.262794921305,0,0.0,1.0
2001-10-19,9.06,9.06,9.06,9.06,0,177.262794921305,177.262794921305,177.262794921305,177.262794921305,0,0.0,1.0
2001-10-22,9.3,9.3,9.1,9.1,300,181.958498098028,181.958498098028,178.045412117426,178.045412117426,15.3331667889285,0.0,1.0
2001-10-23,9.65,9.65,9.65,9.65,500,188.806398564083,188.806398564083,188.806398564083,188.806398564083,25.5552779815475,0.0,1.0
2001-10-24,9.56,9.56,9.53,9.53,1500,187.045509872812,187.045509872812,186.458546975722,186.458546975722,76.6658339446425,0.0,1.0
2001-10-25,9.62,9.62,9.62,9.62,1000,188.219435666993,188.219435666993,188.219435666993,188.219435666993,51.110555963095,0.0,1.0
2001-10-26,9.35,9.35,9.35,9.35,500,182.936769593179,182.936769593179,182.936769593179,182.936769593179,25.5552779815475,0.0,1.0
2001-10-29,10.0,11.0,9.75,9.75,5500,195.654299030138,215.219728933152,190.762941554385,190.762941554385,281.108057797023,0.0,1.0
2001-10-30,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-10-31,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-01,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-02,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-05,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-06,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-07,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-08,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-09,10.0,10.0,9.81,9.81,1500,195.654299030138,195.654299030138,191.936867348566,191.936867348566,76.6658339446426,0.0,1.0
2001-11-12,10.0,10.0,10.0,10.0,0,195.654299030138,195.654299030138,195.654299030138,195.654299030138,0,0.0,1.0
2001-11-13,10.12,10.5,10.12,10.5,2500,198.0021506185,205.437013981645,198.0021506185,205.437013981645,127.776389907737,0.0,1.0
2001-11-14,10.12,10.12,10.12,10.12,100,198.0021506185,198.0021506185,198.0021506185,198.0021506185,5.11105559630949,0.0,1.0
2001-11-15,10.12,10.12,10.12,10.12,0,198.0021506185,198.0021506185,198.0021506185,198.0021506185,0,0.0,1.0
2001-11-16,10.12,10.12,10.12,10.12,0,198.0021506185,198.0021506185,198.0021506185,198.0021506185,0,0.0,1.0
2001-11-19,10.12,10.12,10.12,10.12,0,198.0021506185,198.0021506185,198.0021506185,198.0021506185,0,0.0,1.0
2001-11-20,10.12,10.12,10.12,10.12,0,198.0021506185,198.0021506185,198.0021506185,198.0021506185,0,0.0,1.0
2001-11-21,10.12,10.12,10.12,10.12,0,198.0021506185,198.0021506185,198.0021506185,198.0021506185,0,0.0,1.0
2001-11-23,10.12,10.12,10.12,10.12,0,198.0021506185,198.0021506185,198.0021506185,198.0021506185,0,0.0,1.0
2001-11-26,10.0,10.0,10.0,10.0,1000,195.654299030138,195.654299030138,195.654299030138,195.654299030138,51.110555963095,0.0,1.0
2001-11-27,10.12,10.12,9.82,9.82,3500,198.0021506185,198.0021506185,192.132521647596,192.132521647596,178.886945870832,0.0,1.0
2001-11-28,10.12,10.12,10.12,10.12,0,198.0021506185,198.0021506185,198.0021506185,198.0021506185,0,0.0,1.0
2001-11-29,10.12,10.12,10.12,10.12,400,198.0021506185,198.0021506185,198.0021506185,198.0021506185,20.444222385238,0.0,1.0
2001-11-30,10.25,10.25,10.0,10.0,6000,200.545656505892,200.545656505892,195.654299030138,195.654299030138,306.663335778569,0.0,1.0
2001-12-03,9.82,9.82,9.82,9.82,100,192.132521647596,192.132521647596,192.132521647596,192.132521647596,5.11105559630949,0.0,1.0
2001-12-04,9.82,9.82,9.82,9.82,0,192.132521647596,192.132521647596,192.132521647596,192.132521647596,0,0.0,1.0
2001-12-05,9.83,9.83,9.83,9.83,100,192.328175946626,192.328175946626,192.328175946626,192.328175946626,5.11105559630949,0.0,1.0
2001-12-06,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-07,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-10,10.17,10.17,10.12,10.12,2000,198.98042211365,198.98042211365,198.0021506185,198.0021506185,102.22111192619,0.0,1.0
2001-12-11,9.83,9.83,9.83,9.83,200,192.328175946626,192.328175946626,192.328175946626,192.328175946626,10.222111192619,0.0,1.0
2001-12-12,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-13,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-14,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-17,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-18,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-19,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-20,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-21,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-24,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-26,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-27,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-28,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2001-12-31,9.83,9.83,9.83,9.83,0,192.328175946626,192.328175946626,192.328175946626,192.328175946626,0,0.0,1.0
2002-01-02,9.93,9.93,9.93,9.93,1000,194.284718936927,194.284718936927,194.284718936927,194.284718936927,51.1105559630951,0.0,1.0
2002-01-03,9.84,9.84,9.84,9.84,0,194.284718936927,194.284718936927,194.284718936927,194.284718936927,0,0.09,1.0
2002-01-04,9.84,9.84,9.84,9.84,0,194.284718936927,194.284718936927,194.284718936927,194.284718936927,0,0.0,1.0
2002-01-07,9.84,9.84,9.84,9.84,0,194.284718936927,194.284718936927,194.284718936927,194.284718936927,0,0.0,1.0
2002-01-08,9.84,9.84,9.84,9.84,0,194.284718936927,194.284718936927,194.284718936927,194.284718936927,0,0.0,1.0
2002-01-09,9.84,9.84,9.84,9.84,0,194.284718936927,194.284718936927,194.284718936927,194.284718936927,0,0.0,1.0
2002-01-10,10.12,10.12,10.12,10.12,200,199.813145898547,199.813145898547,199.813145898547,199.813145898547,10.1294636591512,0.0,1.0
2002-01-11,10.12,10.12,10.12,10.12,0,199.813145898547,199.813145898547,199.813145898547,199.813145898547,0,0.0,1.0
2002-01-14,10.12,10.12,10.12,10.12,0,199.813145898547,199.813145898547,199.813145898547,199.813145898547,0,0.0,1.0
2002-01-15,10.12,10.12,10.12,10.12,0,199.813145898547,199.813145898547,199.813145898547,199.813145898547,0,0.0,1.0
2002-01-16,10.12,10.12,10.12,10.12,0,199.813145898547,199.813145898547,199.813145898547,199.813145898547,0,0.0,1.0
2002-01-17,9.99,9.99,9.99,9.99,200,197.246376237795,197.246376237795,197.246376237795,197.246376237795,10.1294636591512,0.0,1.0
2002-01-18,9.99,9.99,9.99,9.99,0,197.246376237795,197.246376237795,197.246376237795,197.246376237795,0,0.0,1.0
2002-01-22,10.12,10.12,10.12,10.12,500,199.813145898547,199.813145898547,199.813145898547,199.813145898547,25.3236591478779,0.0,1.0
2002-01-23,10.12,10.12,10.12,10.12,0,199.813145898547,199.813145898547,199.813145898547,199.813145898547,0,0.0,1.0
2002-01-24,10.12,10.12,10.12,10.12,0,199.813145898547,199.813145898547,199.813145898547,199.813145898547,0,0.0,1.0
2002-01-25,9.99,9.99,9.99,9.99,100,197.246376237795,197.246376237795,197.246376237795,197.246376237795,5.06473182957558,0.0,1.0
2002-01-28,9.99,9.99,9.99,9.99,0,197.246376237795,197.246376237795,197.246376237795,197.246376237795,0,0.0,1.0
2002-01-29,9.99,9.99,9.99,9.99,0,197.246376237795,197.246376237795,197.246376237795,197.246376237795,0,0.0,1.0
2002-01-30,9.95,9.99,9.95,9.99,2500,196.456600957564,197.246376237795,196.456600957564,197.246376237795,126.618295739389,0.0,1.0
2002-01-31,9.95,9.95,9.95,9.95,0,196.456600957564,196.456600957564,196.456600957564,196.456600957564,0,0.0,1.0
2002-02-01,10.12,10.12,10.12,10.12,200,199.813145898547,199.813145898547,199.813145898547,199.813145898547,10.1294636591512,0.0,1.0
2002-02-04,10.12,10.12,10.12,10.12,0,199.813145898547,199.813145898547,199.813145898547,199.813145898547,0,0.0,1.0
2002-02-05,10.2,10.2,10.2,10.2,100,201.39269645901,201.39269645901,201.39269645901,201.39269645901,5.06473182957557,0.0,1.0
2002-02-06,10.2,10.2,10.2,10.2,0,201.39269645901,201.39269645901,201.39269645901,201.39269645901,0,0.0,1.0
2002-02-07,9.96,10.0,9.96,9.96,1500,196.654044777621,197.443820057853,196.654044777621,196.654044777621,75.9709774436338,0.0,1.0
2002-02-08,9.95,9.96,9.95,9.96,300,196.456600957564,196.654044777621,196.456600957564,196.654044777621,15.1941954887267,0.0,1.0
2002-02-11,9.95,9.95,9.95,9.95,0,196.456600957564,196.456600957564,196.456600957564,196.456600957564,0,0.0,1.0
2002-02-12,9.95,9.95,9.95,9.95,0,196.456600957564,196.456600957564,196.456600957564,196.456600957564,0,0.0,1.0
2002-02-13,9.95,9.95,9.95,9.95,0,196.456600957564,196.456600957564,196.456600957564,196.456600957564,0,0.0,1.0
2002-02-14,10.05,10.05,10.05,10.05,400,198.431039158142,198.431039158142,198.431039158142,198.431039158142,20.2589273183023,0.0,1.0
2002-02-15,9.96,9.96,9.96,9.96,200,196.654044777621,196.654044777621,196.654044777621,196.654044777621,10.1294636591512,0.0,1.0
2002-02-19,9.96,9.96,9.96,9.96,200,196.654044777621,196.654044777621,196.654044777621,196.654044777621,10.1294636591512,0.0,1.0
2002-02-20,9.96,9.96,9.96,9.96,0,196.654044777621,196.654044777621,196.654044777621,196.654044777621,0,0.0,1.0
2002-02-21,9.96,9.96,9.96,9.96,1500,196.654044777621,196.654044777621,196.654044777621,196.654044777621,75.9709774436338,0.0,1.0
2002-02-22,9.96,9.96,9.96,9.96,0,196.654044777621,196.654044777621,196.654044777621,196.654044777621,0,0.0,1.0
2002-02-25,9.96,9.96,9.96,9.96,0,196.654044777621,196.654044777621,196.654044777621,196.654044777621,0,0.0,1.0
2002-02-26,10.05,10.05,9.96,9.96,4000,198.431039158142,198.431039158142,196.654044777621,196.654044777621,202.589273183023,0.0,1.0
2002-02-27,10.05,10.05,9.65,9.96,20500,198.431039158142,198.431039158142,190.533286355828,196.654044777621,1038.27002506299,0.0,1.0
2002-02-28,10.05,10.05,10.05,10.05,0,198.431039158142,198.431039158142,198.431039158142,198.431039158142,0,0.0,1.0
2002-03-01,9.9,10.15,9.9,10.15,1000,195.469381857274,200.405477358721,195.469381857274,200.405477358721,50.6473182957559,0.0,1.0
2002-03-04,9.9,9.9,9.9,9.9,200,195.469381857274,195.469381857274,195.469381857274,195.469381857274,10.1294636591512,0.0,1.0
2002-03-05,10.1,10.1,10.1,10.1,1000,199.418258258431,199.418258258431,199.418258258431,199.418258258431,50.6473182957559,0.0,1.0
2002-03-06,10.1,10.1,10.1,10.1,0,199.418258258431,199.418258258431,199.418258258431,199.418258258431,0,0.0,1.0
2002-03-07,10.1,10.1,10.1,10.1,0,199.418258258431,199.418258258431,199.418258258431,199.418258258431,0,0.0,1.0
2002-03-08,10.25,10.25,10.19,10.19,2500,202.379915559299,202.379915559299,201.195252638952,201.195252638952,126.61829573939,0.0,1.0
2002-03-11,10.25,10.25,10.25,10.25,0,202.379915559299,202.379915559299,202.379915559299,202.379915559299,0,0.0,1.0
2002-03-12,10.25,10.25,10.25,10.25,0,202.379915559299,202.379915559299,202.379915559299,202.379915559299,0,0.0,1.0
2002-03-13,10.25,10.25,10.25,10.25,0,202.379915559299,202.379915559299,202.379915559299,202.379915559299,0,0.0,1.0
2002-03-14,10.25,10.25,10.25,10.25,0,202.379915559299,202.379915559299,202.379915559299,202.379915559299,0,0.0,1.0
2002-03-15,10.25,10.25,10.18,10.18,4500,202.379915559299,202.379915559299,200.997808818894,200.997808818894,227.912932330901,0.0,1.0
2002-03-18,10.25,10.25,10.25,10.25,0,202.379915559299,202.379915559299,202.379915559299,202.379915559299,0,0.0,1.0
2002-03-19,10.1,10.1,10.1,10.1,200,199.418258258431,199.418258258431,199.418258258431,199.418258258431,10.1294636591512,0.0,1.0
2002-03-20,10.4,10.4,10.34,10.35,500,205.341572860167,205.341572860167,204.15690993982,204.354353759878,25.3236591478779,0.0,1.0
2002-03-21,10.39,10.39,10.39,10.39,0,205.144129040109,205.144129040109,205.144129040109,205.144129040109,0,0.0,1.0
2002-03-22,10.39,10.39,10.39,10.39,0,205.144129040109,205.144129040109,205.144129040109,205.144129040109,0,0.0,1.0
2002-03-25,10.39,10.39,10.39,10.39,0,205.144129040109,205.144129040109,205.144129040109,205.144129040109,0,0.0,1.0
2002-03-26,10.5,10.55,10.4,10.4,5500,207.316011060745,208.303230161035,205.341572860167,205.341572860167,278.560250626657,0.0,1.0
2002-03-27,10.5,10.5,10.5,10.5,0,207.316011060745,207.316011060745,207.316011060745,207.316011060745,0,0.0,1.0
2002-03-28,11.0,11.0,11.0,11.0,100,217.188202063638,217.188202063638,217.188202063638,217.188202063638,5.06473182957558,0.0,1.0
2002-04-01,11.05,11.05,11.0,11.05,400,218.175421163927,218.175421163927,217.188202063638,218.175421163927,20.2589273183023,0.0,1.0
2002-04-02,11.06,11.06,11.0,11.0,4000,218.372864983985,218.372864983985,217.188202063638,217.188202063638,202.589273183023,0.0,1.0
2002-04-03,11.06,11.06,11.06,11.06,0,218.372864983985,218.372864983985,218.372864983985,218.372864983985,0,0.0,1.0
2002-04-04,10.97,10.97,10.97,10.97,0,218.372864983985,218.372864983985,218.372864983985,218.372864983985,0,0.09,1.0
2002-04-05,11.0,11.0,11.0,11.0,100,218.970056045929,218.970056045929,218.970056045929,218.970056045929,5.02351791776166,0.0,1.0
2002-04-08,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-09,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-10,11.0,11.0,11.0,11.0,300,218.970056045929,218.970056045929,218.970056045929,218.970056045929,15.070553753285,0.0,1.0
2002-04-11,11.0,11.0,11.0,11.0,400,218.970056045929,218.970056045929,218.970056045929,218.970056045929,20.0940716710467,0.0,1.0
2002-04-12,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-15,11.0,11.0,11.0,11.0,500,218.970056045929,218.970056045929,218.970056045929,218.970056045929,25.1175895888083,0.0,1.0
2002-04-16,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-17,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-18,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-19,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-22,11.0,11.0,11.0,11.0,200,218.970056045929,218.970056045929,218.970056045929,218.970056045929,10.0470358355233,0.0,1.0
2002-04-23,11.0,11.0,11.0,11.0,0,218.970056045929,218.970056045929,218.970056045929,218.970056045929,0,0.0,1.0
2002-04-24,11.36,11.36,11.0,11.0,8000,226.13634878925,226.13634878925,218.970056045929,218.970056045929,401.881433420934,0.0,1.0
2002-04-25,10.5,10.51,10.5,10.5,1500,209.016871680205,209.215935367519,209.016871680205,209.016871680205,75.3527687664249,0.0,1.0
2002-04-26,10.5,10.5,10.49,10.49,500,209.016871680205,209.016871680205,208.81780799289,208.81780799289,25.1175895888083,0.0,1.0
2002-04-29,10.75,10.75,10.75,10.75,500,213.993463863067,213.993463863067,213.993463863067,213.993463863067,25.1175895888083,0.0,1.0
2002-04-30,10.75,10.75,10.75,10.75,0,213.993463863067,213.993463863067,213.993463863067,213.993463863067,0,0.0,1.0
2002-05-01,10.75,10.75,10.75,10.75,200,213.993463863067,213.993463863067,213.993463863067,213.993463863067,10.0470358355233,0.0,1.0
2002-05-02,10.75,10.75,10.75,10.75,0,213.993463863067,213.993463863067,213.993463863067,213.993463863067,0,0.0,1.0
2002-05-03,10.76,10.76,10.76,10.76,1000,214.192527550381,214.192527550381,214.192527550381,214.192527550381,50.2351791776167,0.0,1.0
2002-05-06,10.85,10.85,10.85,10.85,500,215.984100736211,215.984100736211,215.984100736211,215.984100736211,25.1175895888084,0.0,1.0
2002-05-07,10.8,10.86,10.8,10.86,3000,214.988782299639,216.183164423526,214.988782299639,216.183164423526,150.70553753285,0.0,1.0
2002-05-08,10.85,10.85,10.75,10.78,3500,215.984100736211,215.984100736211,213.993463863067,214.59065492501,175.823127121659,0.0,1.0
2002-05-09,10.85,10.85,10.85,10.85,0,215.984100736211,215.984100736211,215.984100736211,215.984100736211,0,0.0,1.0
2002-05-10,10.85,10.85,10.85,10.85,0,215.984100736211,215.984100736211,215.984100736211,215.984100736211,0,0.0,1.0
2002-05-13,11.03,11.05,11.0,11.0,79500,219.567247107872,219.965374482501,218.970056045929,218.970056045929,3993.69674462053,0.0,1.0
2002-05-14,10.99,11.03,10.99,11.0,44000,218.770992358614,219.567247107872,218.770992358614,218.970056045929,2210.34788381514,0.0,1.0
2002-05-15,10.99,10.99,10.99,10.99,0,218.770992358614,218.770992358614,218.770992358614,218.770992358614,0,0.0,1.0
2002-05-16,10.99,10.99,10.99,10.99,0,218.770992358614,218.770992358614,218.770992358614,218.770992358614,0,0.0,1.0
2002-05-17,10.8,10.83,10.8,10.83,11500,214.988782299639,215.585973361582,214.988782299639,215.585973361582,577.704560542592,0.0,1.0
2002-05-20,10.8,10.8,10.8,10.8,0,214.988782299639,214.988782299639,214.988782299639,214.988782299639,0,0.0,1.0
2002-05-21,10.8,10.8,10.8,10.8,0,214.988782299639,214.988782299639,214.988782299639,214.988782299639,0,0.0,1.0
2002-05-22,10.65,10.9,10.65,10.75,7500,212.002826989922,216.979419172784,212.002826989922,213.993463863067,376.763843832125,0.0,1.0
2002-05-23,10.65,10.65,10.65,10.65,0,212.002826989922,212.002826989922,212.002826989922,212.002826989922,0,0.0,1.0
2002-05-24,10.65,10.65,10.65,10.65,0,212.002826989922,212.002826989922,212.002826989922,212.002826989922,0,0.0,1.0
2002-05-28,10.65,10.65,10.65,10.65,0,212.002826989922,212.002826989922,212.002826989922,212.002826989922,0,0.0,1.0
2002-05-29,10.65,10.65,10.65,10.65,0,212.002826989922,212.002826989922,212.002826989922,212.002826989922,0,0.0,1.0
2002-05-30,10.65,10.65,10.65,10.65,0,212.002826989922,212.002826989922,212.002826989922,212.002826989922,0,0.0,1.0
2002-05-31,10.4,10.54,10.25,10.54,5500,207.02623480706,209.813126429463,204.040279497343,209.813126429463,276.293485476892,0.0,1.0
2002-06-03,10.4,10.4,10.4,10.4,0,207.02623480706,207.02623480706,207.02623480706,207.02623480706,0,0.0,1.0
2002-06-04,10.4,10.4,10.4,10.4,0,207.02623480706,207.02623480706,207.02623480706,207.02623480706,0,0.0,1.0
2002-06-05,10.4,10.4,10.4,10.4,0,207.02623480706,207.02623480706,207.02623480706,207.02623480706,0,0.0,1.0
2002-06-06,10.9,10.9,10.5,10.5,1000,216.979419172784,216.979419172784,209.016871680205,209.016871680205,50.2351791776167,0.0,1.0
2002-06-07,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-10,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-11,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-12,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-13,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-14,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-17,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-18,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-19,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-20,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-21,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-24,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-25,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-26,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-27,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-06-28,10.9,10.9,10.9,10.9,0,216.979419172784,216.979419172784,216.979419172784,216.979419172784,0,0.0,1.0
2002-07-01,10.79,10.79,10.79,10.79,1000,214.789718612325,214.789718612325,214.789718612325,214.789718612325,50.2351791776166,0.0,1.0
2002-07-02,10.79,10.79,10.79,10.79,0,214.789718612325,214.789718612325,214.789718612325,214.789718612325,0,0.0,1.0
2002-07-03,10.79,10.79,10.79,10.79,25000,216.581291798155,216.581291798155,216.581291798155,216.581291798155,1245.49077051122,0.09,1.0
2002-07-05,10.79,10.79,10.79,10.79,25000,216.581291798155,216.581291798155,216.581291798155,216.581291798155,1245.49077051122,0.0,1.0
2002-07-08,10.7,10.7,10.7,10.7,0,214.774774999097,214.774774999097,214.774774999097,214.774774999097,0,0.0,1.0
2002-07-09,10.69,10.69,10.69,10.69,400,214.574050910313,214.574050910313,214.574050910313,214.574050910313,19.9278523281796,0.0,1.0
2002-07-10,10.69,10.69,10.69,10.69,100,214.574050910313,214.574050910313,214.574050910313,214.574050910313,4.98196308204489,0.0,1.0
2002-07-11,9.26,10.15,9.059,10.15,4000,185.870506214172,203.734950115966,181.835952029609,203.734950115966,199.278523281796,0.0,1.0
2002-07-12,9.84,9.84,9.52,9.52,1500,197.512503363656,197.512503363656,191.089332522561,191.089332522561,74.7294462306732,0.0,1.0
2002-07-15,9.4,9.4,9.4,9.4,200,188.680643457151,188.680643457151,188.680643457151,188.680643457151,9.96392616408977,0.0,1.0
2002-07-16,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-17,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-18,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-19,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-22,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-23,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-24,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-25,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-26,9.4,9.4,9.4,9.4,0,188.680643457151,188.680643457151,188.680643457151,188.680643457151,0,0.0,1.0
2002-07-29,9.85,9.85,9.85,9.85,1000,197.71322745244,197.71322745244,197.71322745244,197.71322745244,49.8196308204489,0.0,1.0
2002-07-30,9.85,9.85,9.85,9.85,0,197.71322745244,197.71322745244,197.71322745244,197.71322745244,0,0.0,1.0
2002-07-31,9.85,9.85,9.85,9.85,0,197.71322745244,197.71322745244,197.71322745244,197.71322745244,0,0.0,1.0
2002-08-01,9.85,9.85,9.85,9.85,0,197.71322745244,197.71322745244,197.71322745244,197.71322745244,0,0.0,1.0
2002-08-02,9.85,9.85,9.85,9.85,0,197.71322745244,197.71322745244,197.71322745244,197.71322745244,0,0.0,1.0
2002-08-05,9.85,9.85,9.85,9.85,0,197.71322745244,197.71322745244,197.71322745244,197.71322745244,0,0.0,1.0
2002-08-06,10.65,10.65,9.85,9.85,500,213.771154555176,213.771154555176,197.71322745244,197.71322745244,24.9098154102245,0.0,1.0
2002-08-07,10.65,10.65,10.65,10.65,0,213.771154555176,213.771154555176,213.771154555176,213.771154555176,0,0.0,1.0
2002-08-08,10.25,10.25,9.9,9.9,500,205.742191003808,205.742191003808,198.716847896361,198.716847896361,24.9098154102245,0.0,1.0
2002-08-09,10.65,10.65,10.25,10.65,200,213.771154555176,213.771154555176,205.742191003808,213.771154555176,9.96392616408979,0.0,1.0
2002-08-12,10.65,10.65,10.65,10.65,0,213.771154555176,213.771154555176,213.771154555176,213.771154555176,0,0.0,1.0
2002-08-13,10.25,10.26,10.25,10.26,3000,205.742191003808,205.942915092592,205.742191003808,205.942915092592,149.458892461347,0.0,1.0
2002-08-14,10.25,10.25,10.25,10.25,0,205.742191003808,205.742191003808,205.742191003808,205.742191003808,0,0.0,1.0
2002-08-15,10.25,10.25,10.25,10.25,0,205.742191003808,205.742191003808,205.742191003808,205.742191003808,0,0.0,1.0
2002-08-16,10.53,10.6,10.4,10.4,37500,211.362465489766,212.767534111255,208.753052335571,208.753052335571,1868.23615576683,0.0,1.0
2002-08-19,10.59,10.59,10.59,10.59,200,212.566810022471,212.566810022471,212.566810022471,212.566810022471,9.96392616408978,0.0,1.0
2002-08-20,10.5,10.6,10.45,10.45,13000,210.760293223413,212.767534111255,209.756672779492,209.756672779492,647.655200665836,0.0,1.0
2002-08-21,10.5,10.5,10.4,10.4,34500,210.760293223413,210.760293223413,208.753052335571,208.753052335571,1718.77726330549,0.0,1.0
2002-08-22,10.4,10.4,10.4,10.4,100,208.753052335571,208.753052335571,208.753052335571,208.753052335571,4.98196308204489,0.0,1.0
2002-08-23,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-08-26,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-08-27,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-08-28,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-08-29,10.4,10.4,10.4,10.4,100,208.753052335571,208.753052335571,208.753052335571,208.753052335571,4.98196308204489,0.0,1.0
2002-08-30,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-09-03,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-09-04,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-09-05,10.4,10.4,10.4,10.4,0,208.753052335571,208.753052335571,208.753052335571,208.753052335571,0,0.0,1.0
2002-09-06,10.26,10.37,10.25,10.37,4500,205.942915092592,208.150880069218,205.742191003808,208.150880069218,224.18833869202,0.0,1.0
2002-09-09,10.3,10.3,10.12,10.25,1000,206.745811447729,206.745811447729,203.132777849613,205.742191003808,49.8196308204489,0.0,1.0
2002-09-10,10.3,10.3,10.3,10.3,0,206.745811447729,206.745811447729,206.745811447729,206.745811447729,0,0.0,1.0
2002-09-11,10.3,10.3,10.3,10.3,0,206.745811447729,206.745811447729,206.745811447729,206.745811447729,0,0.0,1.0
2002-09-12,10.3,10.3,10.3,10.3,0,206.745811447729,206.745811447729,206.745811447729,206.745811447729,0,0.0,1.0
2002-09-13,9.9,9.9,9.9,9.9,100,198.716847896361,198.716847896361,198.716847896361,198.716847896361,4.98196308204489,0.0,1.0
2002-09-16,9.87,9.87,9.87,9.87,100,198.114675630008,198.114675630008,198.114675630008,198.114675630008,4.9819630820449,0.0,1.0
2002-09-17,9.87,9.87,9.87,9.87,0,198.114675630008,198.114675630008,198.114675630008,198.114675630008,0,0.0,1.0
2002-09-18,9.62,9.8,9.62,9.8,300,193.096573410403,196.709607008519,193.096573410403,196.709607008519,14.9458892461347,0.0,1.0
2002-09-19,9.35,9.4,9.35,9.4,300,187.67702301323,188.680643457151,187.67702301323,188.680643457151,14.9458892461347,0.0,1.0
2002-09-20,9.35,9.35,9.35,9.35,0,187.67702301323,187.67702301323,187.67702301323,187.67702301323,0,0.0,1.0
2002-09-23,9.12,9.3,9.12,9.3,300,183.060368971193,186.673402569309,183.060368971193,186.673402569309,14.9458892461347,0.0,1.0
2002-09-24,9.1,9.1,9.1,9.1,100,182.658920793625,182.658920793625,182.658920793625,182.658920793625,4.98196308204488,0.0,1.0
2002-09-25,9.1,9.1,9.1,9.1,0,182.658920793625,182.658920793625,182.658920793625,182.658920793625,0,0.0,1.0
2002-09-26,9.03,9.03,9.03,9.03,500,181.253852172135,181.253852172135,181.253852172135,181.253852172135,24.9098154102245,0.0,1.0
2002-09-27,9.49,9.49,9.01,9.02,1000,190.487160256208,190.487160256208,180.852403994567,181.053128083351,49.8196308204491,0.0,1.0
2002-09-30,9.1,9.1,9.05,9.05,7000,182.658920793625,182.658920793625,181.655300349704,181.655300349704,348.737415743142,0.0,1.0
2002-10-01,9.1,9.1,9.1,9.1,0,182.658920793625,182.658920793625,182.658920793625,182.658920793625,0,0.0,1.0
2002-10-02,9.22,9.225,9.22,9.225,200,185.067609859035,185.167971903427,185.067609859035,185.167971903427,9.96392616408979,0.0,1.0
2002-10-03,9.25,9.25,9.25,9.25,1000,187.476298924445,187.476298924445,187.476298924445,187.476298924445,49.339570138025,0.09,1.0
2002-10-04,9.24,9.24,9.22,9.22,500,187.273621844527,187.273621844527,186.86826768469,186.86826768469,24.6697850690125,0.0,1.0
2002-10-07,9.24,9.24,9.24,9.24,0,187.273621844527,187.273621844527,187.273621844527,187.273621844527,0,0.0,1.0
2002-10-08,9.24,9.24,9.24,9.24,0,187.273621844527,187.273621844527,187.273621844527,187.273621844527,0,0.0,1.0
2002-10-09,10.0,10.0,9.265,9.265,2000,202.677079918319,202.677079918319,187.780314544323,187.780314544323,98.67914027605,0.0,1.0
2002-10-10,9.28,9.28,9.28,9.28,100,188.0843301642,188.0843301642,188.0843301642,188.0843301642,4.9339570138025,0.0,1.0
2002-10-11,9.28,9.28,9.28,9.28,0,188.0843301642,188.0843301642,188.0843301642,188.0843301642,0,0.0,1.0
2002-10-14,9.52,9.52,9.52,9.52,1000,192.94858008224,192.94858008224,192.94858008224,192.94858008224,49.3395701380249,0.0,1.0
2002-10-15,9.52,9.52,9.52,9.52,0,192.94858008224,192.94858008224,192.94858008224,192.94858008224,0,0.0,1.0
2002-10-16,9.52,9.52,9.52,9.52,0,192.94858008224,192.94858008224,192.94858008224,192.94858008224,0,0.0,1.0
2002-10-17,9.15,9.16,9.15,9.16,500,185.449528125262,185.652205205181,185.449528125262,185.652205205181,24.6697850690125,0.0,1.0
2002-10-18,9.15,9.15,9.15,9.15,0,185.449528125262,185.449528125262,185.449528125262,185.449528125262,0,0.0,1.0
2002-10-21,9.345,9.345,9.345,9.345,500,189.401731183669,189.401731183669,189.401731183669,189.401731183669,24.6697850690125,0.0,1.0
2002-10-22,9.34,9.34,9.34,9.34,0,189.30039264371,189.30039264371,189.30039264371,189.30039264371,0,0.0,1.0
2002-10-23,9.36,9.37,9.36,9.37,500,189.705746803547,189.908423883465,189.705746803547,189.908423883465,24.6697850690124,0.0,1.0
2002-10-24,9.36,9.36,9.36,9.36,0,189.705746803547,189.705746803547,189.705746803547,189.705746803547,0,0.0,1.0
2002-10-25,9.36,9.36,9.36,9.36,0,189.705746803547,189.705746803547,189.705746803547,189.705746803547,0,0.0,1.0
2002-10-28,9.36,9.36,9.36,9.36,0,189.705746803547,189.705746803547,189.705746803547,189.705746803547,0,0.0,1.0
2002-10-29,9.475,9.475,9.475,9.475,500,192.036533222608,192.036533222608,192.036533222608,192.036533222608,24.6697850690124,0.0,1.0
2002-10-30,9.475,9.475,9.475,9.475,300,192.036533222608,192.036533222608,192.036533222608,192.036533222608,14.8018710414074,0.0,1.0
2002-10-31,9.53,9.53,9.53,9.53,100,193.151257162158,193.151257162158,193.151257162158,193.151257162158,4.9339570138025,0.0,1.0
2002-11-01,9.53,9.53,9.53,9.53,0,193.151257162158,193.151257162158,193.151257162158,193.151257162158,0,0.0,1.0
2002-11-04,9.53,9.53,9.53,9.53,0,193.151257162158,193.151257162158,193.151257162158,193.151257162158,0,0.0,1.0
2002-11-05,9.56,9.56,9.56,9.56,100,193.759288401913,193.759288401913,193.759288401913,193.759288401913,4.9339570138025,0.0,1.0
2002-11-06,9.56,9.56,9.56,9.56,0,193.759288401913,193.759288401913,193.759288401913,193.759288401913,0,0.0,1.0
2002-11-07,9.56,9.56,9.56,9.56,0,193.759288401913,193.759288401913,193.759288401913,193.759288401913,0,0.0,1.0
2002-11-08,9.56,9.56,9.56,9.56,0,193.759288401913,193.759288401913,193.759288401913,193.759288401913,0,0.0,1.0
2002-11-11,9.86,9.86,9.86,9.86,400,199.839600799463,199.839600799463,199.839600799463,199.839600799463,19.73582805521,0.0,1.0
2002-11-12,9.86,9.86,9.86,9.86,0,199.839600799463,199.839600799463,199.839600799463,199.839600799463,0,0.0,1.0
2002-11-13,9.86,9.86,9.86,9.86,0,199.839600799463,199.839600799463,199.839600799463,199.839600799463,0,0.0,1.0
2002-11-14,9.86,9.86,9.86,9.86,0,199.839600799463,199.839600799463,199.839600799463,199.839600799463,0,0.0,1.0
2002-11-15,9.86,9.86,9.86,9.86,0,199.839600799463,199.839600799463,199.839600799463,199.839600799463,0,0.0,1.0
2002-11-18,9.86,9.86,9.86,9.86,100,199.839600799463,199.839600799463,199.839600799463,199.839600799463,4.93395701380249,0.0,1.0
2002-11-19,9.86,9.86,9.86,9.86,0,199.839600799463,199.839600799463,199.839600799463,199.839600799463,0,0.0,1.0
2002-11-20,9.38,9.88,9.38,9.88,2500,190.111100963384,200.2449549593,190.111100963384,200.2449549593,123.348925345062,0.0,1.0
2002-11-21,9.4,9.4,9.4,9.4,500,190.51645512322,190.51645512322,190.51645512322,190.51645512322,24.6697850690125,0.0,1.0
2002-11-22,9.4,9.4,9.4,9.4,0,190.51645512322,190.51645512322,190.51645512322,190.51645512322,0,0.0,1.0
2002-11-25,9.4,9.4,9.4,9.4,0,190.51645512322,190.51645512322,190.51645512322,190.51645512322,0,0.0,1.0
2002-11-26,9.49,9.49,9.49,9.49,300,192.340548842485,192.340548842485,192.340548842485,192.340548842485,14.8018710414075,0.0,1.0
2002-11-27,9.49,9.5,9.49,9.5,2000,192.340548842485,192.543225922403,192.340548842485,192.543225922403,98.6791402760499,0.0,1.0
2002-11-29,9.5,9.5,9.5,9.5,400,192.543225922403,192.543225922403,192.543225922403,192.543225922403,19.73582805521,0.0,1.0
2002-12-02,9.41,9.41,9.4,9.4,1000,190.719132203139,190.719132203139,190.51645512322,190.51645512322,49.3395701380248,0.0,1.0
2002-12-03,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-04,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-05,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-06,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-09,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-10,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-11,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-12,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-13,9.41,9.41,9.41,9.41,0,190.719132203139,190.719132203139,190.719132203139,190.719132203139,0,0.0,1.0
2002-12-16,9.38,9.38,9.38,9.38,100,190.111100963384,190.111100963384,190.111100963384,190.111100963384,4.93395701380248,0.0,1.0
2002-12-17,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-18,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-19,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-20,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-23,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-24,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-26,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-27,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-30,9.38,9.38,9.38,9.38,0,190.111100963384,190.111100963384,190.111100963384,190.111100963384,0,0.0,1.0
2002-12-31,9.38,9.38,9.38,9.38,0,191.935194682649,191.935194682649,191.935194682649,191.935194682649,0,0.09,1.0
2003-01-02,9.29,9.29,9.29,9.29,0,190.09359899806,190.09359899806,190.09359899806,190.09359899806,0,0.0,1.0
2003-01-03,9.29,9.29,9.29,9.29,0,190.09359899806,190.09359899806,190.09359899806,190.09359899806,0,0.0,1.0
2003-01-06,9.29,9.29,9.29,9.29,0,190.09359899806,190.09359899806,190.09359899806,190.09359899806,0,0.0,1.0
2003-01-07,10.0,10.0,10.0,10.0,300,204.621742732035,204.621742732035,204.621742732035,204.621742732035,14.6611985605493,0.0,1.0
2003-01-08,10.0,10.0,10.0,10.0,0,204.621742732035,204.621742732035,204.621742732035,204.621742732035,0,0.0,1.0
2003-01-09,10.0,10.0,10.0,10.0,100,204.621742732035,204.621742732035,204.621742732035,204.621742732035,4.88706618684977,0.0,1.0
2003-01-10,10.17,10.17,10.05,10.05,1000,208.100312358479,208.100312358479,205.644851445695,205.644851445695,48.8706618684978,0.0,1.0
2003-01-13,10.17,10.17,10.17,10.17,0,208.100312358479,208.100312358479,208.100312358479,208.100312358479,0,0.0,1.0
2003-01-14,10.05,10.05,10.05,10.05,400,205.644851445695,205.644851445695,205.644851445695,205.644851445695,19.5482647473991,0.0,1.0
2003-01-15,10.05,10.05,10.05,10.05,0,205.644851445695,205.644851445695,205.644851445695,205.644851445695,0,0.0,1.0
2003-01-16,10.05,10.05,10.05,10.05,0,205.644851445695,205.644851445695,205.644851445695,205.644851445695,0,0.0,1.0
2003-01-17,10.05,10.05,10.05,10.05,0,205.644851445695,205.644851445695,205.644851445695,205.644851445695,0,0.0,1.0
2003-01-21,10.05,10.05,10.05,10.05,200,205.644851445695,205.644851445695,205.644851445695,205.644851445695,9.77413237369954,0.0,1.0
2003-01-22,10.04,10.04,10.04,10.04,0,205.440229702963,205.440229702963,205.440229702963,205.440229702963,0,0.0,1.0
2003-01-23,10.0,10.0,10.0,10.0,3000,204.621742732035,204.621742732035,204.621742732035,204.621742732035,146.611985605493,0.0,1.0
2003-01-24,10.0,10.0,10.0,10.0,2500,204.621742732035,204.621742732035,204.621742732035,204.621742732035,122.176654671244,0.0,1.0
2003-01-27,10.4,10.4,10.22,10.22,9500,212.806612441316,212.806612441316,209.123421072139,209.123421072139,464.271287750729,0.0,1.0
2003-01-28,10.35,10.35,10.35,10.35,2000,211.783503727656,211.783503727656,211.783503727656,211.783503727656,97.7413237369954,0.0,1.0
2003-01-29,10.35,10.35,10.35,10.35,2200,211.783503727656,211.783503727656,211.783503727656,211.783503727656,107.515456110695,0.0,1.0
2003-01-30,9.5,10.05,9.46,10.05,1000,194.390655595433,205.644851445695,193.572168624505,205.644851445695,48.8706618684977,0.0,1.0
2003-01-31,9.5,9.5,9.5,9.5,0,194.390655595433,194.390655595433,194.390655595433,194.390655595433,0,0.0,1.0
2003-02-03,9.59,9.59,9.59,9.59,100,196.232251280021,196.232251280021,196.232251280021,196.232251280021,4.88706618684978,0.0,1.0
2003-02-04,9.76,9.76,9.76,9.76,100,199.710820906466,199.710820906466,199.710820906466,199.710820906466,4.88706618684977,0.0,1.0
2003-02-05,9.76,9.76,9.76,9.76,0,199.710820906466,199.710820906466,199.710820906466,199.710820906466,0,0.0,1.0
2003-02-06,9.76,9.76,9.76,9.76,0,199.710820906466,199.710820906466,199.710820906466,199.710820906466,0,0.0,1.0
2003-02-07,10.1,10.1,10.01,10.01,1000,206.667960159355,206.667960159355,204.826364474767,204.826364474767,48.8706618684977,0.0,1.0
2003-02-10,9.46,9.98,9.46,9.48,3000,193.572168624505,204.212499246571,193.572168624505,193.981412109969,146.611985605493,0.0,1.0
2003-02-11,9.46,9.46,9.46,9.46,0,193.572168624505,193.572168624505,193.572168624505,193.572168624505,0,0.0,1.0
2003-02-12,9.35,9.46,9.35,9.46,400,191.321329454452,193.572168624505,191.321329454452,193.572168624505,19.5482647473991,0.0,1.0
2003-02-13,9.35,9.35,9.35,9.35,0,191.321329454452,191.321329454452,191.321329454452,191.321329454452,0,0.0,1.0
2003-02-14,9.35,9.35,9.35,9.35,0,191.321329454452,191.321329454452,191.321329454452,191.321329454452,0,0.0,1.0
2003-02-18,9.5,9.5,9.35,9.5,1000,194.390655595433,194.390655595433,191.321329454452,194.390655595433,48.8706618684977,0.0,1.0
2003-02-19,9.601,9.601,9.601,9.601,100,196.457335197026,196.457335197026,196.457335197026,196.457335197026,4.88706618684979,0.0,1.0
2003-02-20,9.501,9.501,9.5,9.5,200,194.411117769706,194.411117769706,194.390655595433,194.390655595433,9.77413237369955,0.0,1.0
2003-02-21,9.28,9.28,9.28,9.28,500,189.888977255328,189.888977255328,189.888977255328,189.888977255328,24.4353309342489,0.0,1.0
2003-02-24,9.71,9.71,9.68,9.68,500,198.687712192806,198.687712192806,198.07384696461,198.07384696461,24.4353309342488,0.0,1.0
2003-02-25,9.93,9.93,9.35,9.35,500,203.18939053291,203.18939053291,191.321329454452,191.321329454452,24.4353309342489,0.0,1.0
2003-02-26,9.82,9.98,9.82,9.98,1500,200.938551362858,204.212499246571,200.938551362858,204.212499246571,73.3059928027466,0.0,1.0
2003-02-27,10.24,10.24,10.0,10.0,2000,209.532664557603,209.532664557603,204.621742732035,204.621742732035,97.7413237369957,0.0,1.0
2003-02-28,10.25,10.28,10.13,10.28,5000,209.737286300336,210.351151528532,207.281825387551,210.351151528532,244.353309342488,0.0,1.0
2003-03-03,10.25,10.27,10.25,10.27,3500,209.737286300336,210.1465297858,209.737286300336,210.1465297858,171.047316539742,0.0,1.0
2003-03-04,10.0,10.2,9.95,10.2,16000,204.621742732035,208.714177586675,203.598634018374,208.714177586675,781.930589895962,0.0,1.0
2003-03-05,10.0,10.0,10.0,10.0,0,204.621742732035,204.621742732035,204.621742732035,204.621742732035,0,0.0,1.0
2003-03-06,10.06,10.06,10.06,10.06,500,205.849473188427,205.849473188427,205.849473188427,205.849473188427,24.4353309342489,0.0,1.0
2003-03-07,10.4,10.4,9.9,10.13,4500,212.806612441316,212.806612441316,202.575525304714,207.281825387551,219.91797840824,0.0,1.0
2003-03-10,10.28,10.28,10.28,10.28,500,210.351151528532,210.351151528532,210.351151528532,210.351151528532,24.4353309342488,0.0,1.0
2003-03-11,10.28,10.28,10.28,10.28,0,210.351151528532,210.351151528532,210.351151528532,210.351151528532,0,0.0,1.0
2003-03-12,10.26,10.26,10.1,10.21,1500,209.941908043068,209.941908043068,206.667960159355,208.918799329407,73.3059928027464,0.0,1.0
2003-03-13,10.28,10.28,10.28,10.28,1000,210.351151528532,210.351151528532,210.351151528532,210.351151528532,48.8706618684976,0.0,1.0
2003-03-14,10.29,10.29,10.29,10.29,500,210.555773271264,210.555773271264,210.555773271264,210.555773271264,24.4353309342488,0.0,1.0
2003-03-17,10.39,10.5,10.28,10.4,5500,212.601990698584,214.852829868636,210.351151528532,212.806612441316,268.788640276738,0.0,1.0
2003-03-18,10.45,10.45,9.82,10.28,2500,213.829721154976,213.829721154976,200.938551362858,210.351151528532,122.176654671244,0.0,1.0
2003-03-19,10.45,10.45,10.45,10.45,0,213.829721154976,213.829721154976,213.829721154976,213.829721154976,0,0.0,1.0
2003-03-20,10.45,10.45,10.45,10.45,0,213.829721154976,213.829721154976,213.829721154976,213.829721154976,0,0.0,1.0
2003-03-21,10.5,10.5,10.12,10.12,1000,214.852829868636,214.852829868636,207.077203644819,207.077203644819,48.8706618684978,0.0,1.0
2003-03-24,10.56,10.56,10.56,10.56,100,216.080560325029,216.080560325029,216.080560325029,216.080560325029,4.88706618684976,0.0,1.0
2003-03-25,10.65,10.65,10.65,10.65,2000,217.922156009617,217.922156009617,217.922156009617,217.922156009617,97.7413237369954,0.0,1.0
2003-03-26,10.65,10.65,10.65,10.65,0,217.922156009617,217.922156009617,217.922156009617,217.922156009617,0,0.0,1.0
2003-03-27,10.72,10.99,9.66,10.48,500,219.354508208741,224.879295262506,197.664603479145,214.443586383172,24.4353309342489,0.0,1.0
2003-03-28,10.95,10.95,10.7,10.7,1000,224.060808291578,224.060808291578,218.945264723277,218.945264723277,48.8706618684977,0.0,1.0
2003-03-31,11.03,11.03,10.99,10.99,3000,225.697782233434,225.697782233434,224.879295262506,224.879295262506,146.611985605493,0.0,1.0
2003-04-01,10.85,10.99,10.85,10.99,7500,222.014590864258,224.879295262506,222.014590864258,224.879295262506,366.529964013732,0.0,1.0
2003-04-02,10.8,10.8,10.75,10.75,2500,222.833077835186,222.833077835186,221.801443215578,221.801443215578,121.166930252474,0.09,1.0
2003-04-03,10.8,10.8,10.8,10.8,1500,222.833077835186,222.833077835186,222.833077835186,222.833077835186,72.7001581514842,0.0,1.0
2003-04-04,10.8,10.8,10.8,10.8,0,222.833077835186,222.833077835186,222.833077835186,222.833077835186,0,0.0,1.0
2003-04-07,10.51,10.8,10.51,10.65,4000,216.849597041463,222.833077835186,216.849597041463,219.738173976364,193.867088403958,0.0,1.0
2003-04-08,10.65,10.8,10.65,10.8,2000,219.738173976364,222.833077835186,219.738173976364,222.833077835186,96.9335442019789,0.0,1.0
2003-04-09,10.65,10.65,10.65,10.65,0,219.738173976364,219.738173976364,219.738173976364,219.738173976364,0,0.0,1.0
2003-04-10,10.98,11.75,10.74,11.75,3000,226.546962465772,242.434135607725,221.595116291657,242.434135607725,145.400316302969,0.0,1.0
2003-04-11,10.8,10.8,10.8,10.8,300,222.833077835186,222.833077835186,222.833077835186,222.833077835186,14.5400316302968,0.0,1.0
2003-04-14,10.65,10.8,10.65,10.8,16500,219.738173976364,222.833077835186,219.738173976364,222.833077835186,799.701739666326,0.0,1.0
2003-04-15,10.65,10.65,10.65,10.65,300,219.738173976364,219.738173976364,219.738173976364,219.738173976364,14.5400316302968,0.0,1.0
2003-04-16,10.98,10.98,10.49,10.8,55500,226.546962465772,226.546962465772,216.43694319362,222.833077835186,2689.90585160492,0.0,1.0
2003-04-17,10.98,10.98,10.98,10.98,0,226.546962465772,226.546962465772,226.546962465772,226.546962465772,0,0.0,1.0
2003-04-21,10.98,10.98,10.98,10.98,0,226.546962465772,226.546962465772,226.546962465772,226.546962465772,0,0.0,1.0
2003-04-22,10.98,10.98,10.98,10.98,3000,226.546962465772,226.546962465772,226.546962465772,226.546962465772,145.400316302969,0.0,1.0
2003-04-23,11.5,11.5,11.1,11.1,2500,237.275962509688,237.275962509688,229.02288555283,229.02288555283,121.166930252474,0.0,1.0
2003-04-24,11.4,11.4,11.4,11.4,1500,235.212693270474,235.212693270474,235.212693270474,235.212693270474,72.7001581514842,0.0,1.0
2003-04-25,11.4,11.4,11.4,11.4,2500,235.212693270474,235.212693270474,235.212693270474,235.212693270474,121.166930252474,0.0,1.0
2003-04-28,11.4,11.4,11.4,11.4,0,235.212693270474,235.212693270474,235.212693270474,235.212693270474,0,0.0,1.0
2003-04-29,11.75,11.75,11.5,11.5,4000,242.434135607725,242.434135607725,237.275962509688,237.275962509688,193.867088403958,0.0,1.0
2003-04-30,11.75,11.82,11.75,11.75,6000,242.434135607725,243.878424075175,242.434135607725,242.434135607725,290.800632605937,0.0,1.0
2003-05-01,11.82,11.82,11.82,11.82,300,243.878424075175,243.878424075175,243.878424075175,243.878424075175,14.5400316302969,0.0,1.0
2003-05-02,11.82,11.82,11.82,11.82,0,243.878424075175,243.878424075175,243.878424075175,243.878424075175,0,0.0,1.0
2003-05-05,11.82,11.82,11.82,11.82,0,243.878424075175,243.878424075175,243.878424075175,243.878424075175,0,0.0,1.0
2003-05-06,12.12,12.12,11.82,11.82,2500,250.068231792819,250.068231792819,243.878424075175,243.878424075175,121.166930252474,0.0,1.0
2003-05-07,12.3,12.3,12.13,12.13,2500,253.782116423406,253.782116423406,250.274558716741,250.274558716741,121.166930252474,0.0,1.0
2003-05-08,12.27,12.42,12.27,12.38,500,253.163135651642,256.258039510464,253.163135651642,255.432731814778,24.2333860504947,0.0,1.0
2003-05-09,12.42,12.42,12.42,12.42,500,256.258039510464,256.258039510464,256.258039510464,256.258039510464,24.2333860504947,0.0,1.0
2003-05-12,12.5,12.5,12.5,12.5,500,257.908654901835,257.908654901835,257.908654901835,257.908654901835,24.2333860504948,0.0,1.0
2003-05-13,12.5,12.5,12.5,12.5,0,257.908654901835,257.908654901835,257.908654901835,257.908654901835,0,0.0,1.0
2003-05-14,12.35,12.35,12.35,12.35,2000,254.813751043013,254.813751043013,254.813751043013,254.813751043013,96.9335442019791,0.0,1.0
2003-05-15,12.35,12.35,12.35,12.35,0,254.813751043013,254.813751043013,254.813751043013,254.813751043013,0,0.0,1.0
2003-05-16,12.45,12.45,12.45,12.45,2500,256.877020282228,256.877020282228,256.877020282228,256.877020282228,121.166930252474,0.0,1.0
2003-05-19,12.45,12.45,12.45,12.45,0,256.877020282228,256.877020282228,256.877020282228,256.877020282228,0,0.0,1.0
2003-05-20,12.73,12.75,12.5,12.5,2000,262.654174152029,263.066827999872,257.908654901835,257.908654901835,96.933544201979,0.0,1.0
2003-05-21,12.75,12.75,12.75,12.75,400,263.066827999872,263.066827999872,263.066827999872,263.066827999872,19.3867088403958,0.0,1.0
2003-05-22,12.75,12.75,12.75,12.75,0,263.066827999872,263.066827999872,263.066827999872,263.066827999872,0,0.0,1.0
2003-05-23,12.75,12.75,12.75,12.75,0,263.066827999872,263.066827999872,263.066827999872,263.066827999872,0,0.0,1.0
2003-05-27,12.75,12.75,12.75,12.75,100,263.066827999872,263.066827999872,263.066827999872,263.066827999872,4.84667721009895,0.0,1.0
2003-05-28,12.75,12.75,12.75,12.75,0,263.066827999872,263.066827999872,263.066827999872,263.066827999872,0,0.0,1.0
2003-05-29,12.651,12.651,12.651,12.651,300,261.024191453049,261.024191453049,261.024191453049,261.024191453049,14.5400316302969,0.0,1.0
2003-05-30,12.66,12.66,12.66,12.66,100,261.209885684579,261.209885684579,261.209885684579,261.209885684579,4.84667721009895,0.0,1.0
2003-06-02,12.709,12.709,12.57,12.59,300,262.220887611794,262.220887611794,259.352943369286,259.765597217129,14.5400316302968,0.0,1.0
2003-06-03,12.71,12.71,12.71,12.71,0,262.241520304186,262.241520304186,262.241520304186,262.241520304186,0,0.0,1.0
2003-06-04,12.93,12.93,12.75,12.75,1500,266.780712630458,266.780712630458,263.066827999872,263.066827999872,72.7001581514844,0.0,1.0
2003-06-05,12.75,12.93,12.75,12.929,500,263.066827999872,266.780712630458,263.066827999872,266.760079938066,24.2333860504948,0.0,1.0
2003-06-06,12.88,12.88,12.74,12.74,300,265.749078010851,265.749078010851,262.860501075951,262.860501075951,14.5400316302969,0.0,1.0
2003-06-09,12.57,12.95,12.471,12.7,10000,259.352943369286,267.193366478301,257.310306822463,262.035193380265,484.667721009894,0.0,1.0
2003-06-10,12.7,12.7,12.42,12.45,5500,262.035193380265,262.035193380265,256.258039510464,256.877020282228,266.567246555442,0.0,1.0
2003-06-11,12.7,12.7,12.7,12.7,0,262.035193380265,262.035193380265,262.035193380265,262.035193380265,0,0.0,1.0
2003-06-12,12.6,12.6,12.599,12.599,5000,259.97192414105,259.97192414105,259.951291448658,259.951291448658,242.333860504947,0.0,1.0
2003-06-13,12.6,12.6,12.6,12.6,200,259.97192414105,259.97192414105,259.97192414105,259.97192414105,9.6933544201979,0.0,1.0
2003-06-16,12.6,12.6,12.6,12.6,0,259.97192414105,259.97192414105,259.97192414105,259.97192414105,0,0.0,1.0
2003-06-17,12.75,13.13,12.6,12.6,500,263.066827999872,270.907251108888,259.97192414105,259.97192414105,24.2333860504948,0.0,1.0
2003-06-18,12.75,12.75,12.75,12.75,0,263.066827999872,263.066827999872,263.066827999872,263.066827999872,0,0.0,1.0
2003-06-19,11.75,12.67,11.75,12.64,4500,242.434135607725,261.4162126085,242.434135607725,260.797231836736,218.100474454453,0.0,1.0
2003-06-20,12.45,12.45,12.22,12.22,300,256.877020282228,256.877020282228,252.131501032034,252.131501032034,14.5400316302968,0.0,1.0
2003-06-23,12.48,12.48,12.31,12.48,1000,257.496001053992,257.496001053992,253.988443347327,257.496001053992,48.4667721009896,0.0,1.0
2003-06-24,12.39,12.39,12.39,12.39,100,255.639058738699,255.639058738699,255.639058738699,255.639058738699,4.84667721009895,0.0,1.0
2003-06-25,12.39,12.39,12.389,12.389,300,255.639058738699,255.639058738699,255.618426046307,255.618426046307,14.5400316302969,0.0,1.0
2003-06-26,12.39,12.39,12.39,12.39,0,255.639058738699,255.639058738699,255.639058738699,255.639058738699,0,0.0,1.0
2003-06-27,12.39,12.39,12.39,12.39,0,255.639058738699,255.639058738699,255.639058738699,255.639058738699,0,0.0,1.0
2003-06-30,12.39,12.39,12.39,12.39,0,255.639058738699,255.639058738699,255.639058738699,255.639058738699,0,0.0,1.0
2003-07-01,12.47,12.47,12.38,12.38,500,257.289674130071,257.289674130071,255.432731814778,255.432731814778,24.2333860504947,0.0,1.0
2003-07-02,12.5,12.7,12.5,12.7,3000,259.765597217129,263.921846772603,259.765597217129,263.921846772603,144.36091769556,0.09,1.0
2003-07-03,12.55,12.55,12.55,12.55,500,260.804659605997,260.804659605997,260.804659605997,260.804659605997,24.0601529492601,0.0,1.0
2003-07-07,12.7,12.7,12.7,12.7,2000,263.921846772603,263.921846772603,263.921846772603,263.921846772603,96.2406117970402,0.0,1.0
2003-07-08,12.7,12.7,12.7,12.7,0,263.921846772603,263.921846772603,263.921846772603,263.921846772603,0,0.0,1.0
2003-07-09,12.9,12.9,12.9,12.9,2000,268.078096328077,268.078096328077,268.078096328077,268.078096328077,96.2406117970402,0.0,1.0
2003-07-10,12.95,12.95,12.95,12.95,4000,269.117158716945,269.117158716945,269.117158716945,269.117158716945,192.481223594081,0.0,1.0
2003-07-11,12.95,12.95,12.95,12.95,0,269.117158716945,269.117158716945,269.117158716945,269.117158716945,0,0.0,1.0
2003-07-14,12.7,12.7,12.7,12.7,2000,263.921846772603,263.921846772603,263.921846772603,263.921846772603,96.2406117970402,0.0,1.0
2003-07-15,12.85,12.85,12.85,12.85,20000,267.039033939208,267.039033939208,267.039033939208,267.039033939208,962.406117970403,0.0,1.0
2003-07-16,12.85,12.85,12.69,12.69,20500,267.039033939208,267.039033939208,263.714034294829,263.714034294829,986.466270919664,0.0,1.0
2003-07-17,12.69,12.77,12.67,12.77,500,263.714034294829,265.376534117019,263.298409339281,265.376534117019,24.0601529492601,0.0,1.0
2003-07-18,12.34,12.34,12.06,12.25,3000,256.440597572749,256.440597572749,250.621848195086,254.570285272786,144.360917695561,0.0,1.0
2003-07-21,12.199,12.34,12.17,12.34,1500,253.51044163614,256.440597572749,252.907785450596,256.440597572749,72.1804588477802,0.0,1.0
2003-07-22,12.2,12.2,12.2,12.2,0,253.531222883917,253.531222883917,253.531222883917,253.531222883917,0,0.0,1.0
2003-07-23,12.25,12.25,12.25,12.25,200,254.570285272786,254.570285272786,254.570285272786,254.570285272786,9.62406117970403,0.0,1.0
2003-07-24,12.25,12.25,12.25,12.25,0,254.570285272786,254.570285272786,254.570285272786,254.570285272786,0,0.0,1.0
2003-07-25,12.25,12.25,12.25,12.25,0,254.570285272786,254.570285272786,254.570285272786,254.570285272786,0,0.0,1.0
2003-07-28,12.25,12.25,12.25,12.25,0,254.570285272786,254.570285272786,254.570285272786,254.570285272786,0,0.0,1.0
2003-07-29,12.5,12.5,12.25,12.25,300,259.765597217129,259.765597217129,254.570285272786,254.570285272786,14.436091769556,0.0,1.0
2003-07-30,12.25,12.25,12.16,12.25,1000,254.570285272786,254.570285272786,252.699972972823,254.570285272786,48.1203058985201,0.0,1.0
2003-07-31,12.25,12.25,12.25,12.25,0,254.570285272786,254.570285272786,254.570285272786,254.570285272786,0,0.0,1.0
2003-08-01,12.25,12.25,12.25,12.25,300,254.570285272786,254.570285272786,254.570285272786,254.570285272786,14.436091769556,0.0,1.0
2003-08-04,12.5,12.5,12.25,12.25,1500,259.765597217129,259.765597217129,254.570285272786,254.570285272786,72.1804588477801,0.0,1.0
2003-08-05,12.5,12.5,12.5,12.5,0,259.765597217129,259.765597217129,259.765597217129,259.765597217129,0,0.0,1.0
2003-08-06,12.5,12.5,12.5,12.5,0,259.765597217129,259.765597217129,259.765597217129,259.765597217129,0,0.0,1.0
2003-08-07,12.5,12.5,12.5,12.5,0,259.765597217129,259.765597217129,259.765597217129,259.765597217129,0,0.0,1.0
2003-08-08,12.5,12.5,12.5,12.5,0,259.765597217129,259.765597217129,259.765597217129,259.765597217129,0,0.0,1.0
2003-08-11,12.5,12.5,12.5,12.5,0,259.765597217129,259.765597217129,259.765597217129,259.765597217129,0,0.0,1.0
2003-08-12,12.12,12.12,12.12,12.12,300,251.868723061728,251.868723061728,251.868723061728,251.868723061728,14.436091769556,0.0,1.0
2003-08-13,12.12,12.12,12.12,12.12,0,251.868723061728,251.868723061728,251.868723061728,251.868723061728,0,0.0,1.0
2003-08-14,12.16,12.16,12.07,12.1,500,252.699972972823,252.699972972823,250.829660672859,251.45309810618,24.06015294926,0.0,1.0
2003-08-15,12.16,12.16,12.16,12.16,0,252.699972972823,252.699972972823,252.699972972823,252.699972972823,0,0.0,1.0
2003-08-18,12.25,12.25,12.21,12.21,200,254.570285272786,254.570285272786,253.739035361691,253.739035361691,9.62406117970403,0.0,1.0
2003-08-19,12.25,12.25,12.25,12.25,0,254.570285272786,254.570285272786,254.570285272786,254.570285272786,0,0.0,1.0
2003-08-20,12.25,12.25,12.25,12.25,0,254.570285272786,254.570285272786,254.570285272786,254.570285272786,0,0.0,1.0
2003-08-21,12.03,12.03,12.03,12.03,1500,249.998410761764,249.998410761764,249.998410761764,249.998410761764,72.1804588477804,0.0,1.0
2003-08-22,11.91,12.207,11.9,12.16,5000,247.50466102848,253.676691618359,247.296848550706,252.699972972823,240.601529492601,0.0,1.0
2003-08-25,11.63,12.24,10.7,11.75,22500,241.685911650816,254.362472795012,222.359351217862,244.179661384101,1082.70688271671,0.0,1.0
2003-08-26,11.35,12.09,11.35,12.0,24500,235.867162273153,251.245285628407,235.867162273153,249.374973328443,1178.94749451374,0.0,1.0
2003-08-27,11.9,11.99,11.48,11.6,32000,247.296848550706,249.16716085067,238.568724484211,241.062474217495,1539.84978875265,0.0,1.0
2003-08-28,11.65,11.83,11.65,11.73,8000,242.101536606364,245.84216120629,242.101536606364,243.764036428553,384.962447188161,0.0,1.0
2003-08-29,11.633,11.9,11.5,11.59,14000,241.748255394148,247.296848550706,238.984349439758,240.854661739722,673.684282579283,0.0,1.0
2003-09-02,12.2,12.31,11.85,11.9,6500,253.531222883917,255.817160139428,246.257786161838,247.296848550706,312.781988340382,0.0,1.0
2003-09-03,12.2,12.2,12.2,12.2,0,253.531222883917,253.531222883917,253.531222883917,253.531222883917,0,0.0,1.0
2003-09-04,12.189,12.189,12.189,12.189,200,253.302629158366,253.302629158366,253.302629158366,253.302629158366,9.62406117970404,0.0,1.0
2003-09-05,12.189,12.189,12.189,12.189,200,253.302629158366,253.302629158366,253.302629158366,253.302629158366,9.62406117970404,0.0,1.0
2003-09-08,12.5,12.5,12.19,12.19,5000,259.765597217129,259.765597217129,253.323410406144,253.323410406144,240.6015294926,0.0,1.0
2003-09-09,12.5,12.5,12.5,12.5,500,259.765597217129,259.765597217129,259.765597217129,259.765597217129,24.06015294926,0.0,1.0
2003-09-10,12.42,12.499,12.42,12.499,500,258.103097394939,259.744815969351,258.103097394939,259.744815969351,24.0601529492601,0.0,1.0
2003-09-11,12.499,12.499,12.499,12.499,200,259.744815969351,259.744815969351,259.744815969351,259.744815969351,9.62406117970404,0.0,1.0
2003-09-12,12.5,12.5,12.391,12.45,10000,259.765597217129,259.765597217129,257.500441209395,258.72653482826,481.203058985201,0.0,1.0
2003-09-15,12.49,12.49,12.49,12.49,200,259.557784739355,259.557784739355,259.557784739355,259.557784739355,9.62406117970403,0.0,1.0
2003-09-16,12.33,12.5,12.33,12.49,2000,256.232785094976,259.765597217129,256.232785094976,259.557784739355,96.2406117970401,0.0,1.0
2003-09-17,12.49,12.5,12.49,12.499,500,259.557784739355,259.765597217129,259.557784739355,259.744815969351,24.0601529492601,0.0,1.0
2003-09-18,12.5,12.52,12.38,12.38,4000,259.765597217129,260.181222172676,257.271847483844,257.271847483844,192.48122359408,0.0,1.0
2003-09-19,12.76,12.76,12.55,12.59,2500,265.168721639245,265.168721639245,260.804659605997,261.635909517092,120.3007647463,0.0,1.0
2003-09-22,12.72,12.72,12.63,12.63,200,264.33747172815,264.33747172815,262.467159428187,262.467159428187,9.62406117970403,0.0,1.0
2003-09-23,12.9,12.9,12.77,12.77,1500,268.078096328077,268.078096328077,265.376534117019,265.376534117019,72.1804588477801,0.0,1.0
2003-09-24,12.71,12.85,12.71,12.85,300,264.129659250376,267.039033939208,264.129659250376,267.039033939208,14.4360917695561,0.0,1.0
2003-09-25,12.84,12.95,12.66,12.9,2000,266.831221461434,269.117158716945,263.090596861508,268.078096328077,96.2406117970405,0.0,1.0
2003-09-26,13.52,13.56,12.43,12.43,4000,280.962469950046,281.793719861141,258.310909872713,258.310909872713,192.481223594081,0.0,1.0
2003-09-29,14.0,14.0,13.49,13.55,6500,290.937468883184,290.937468883184,280.339032516725,281.585907383367,312.781988340381,0.0,1.0
2003-09-30,14.0,14.0,13.81,13.81,3000,290.937468883184,290.937468883184,286.989031805484,286.989031805484,144.36091769556,0.0,1.0
2003-10-01,14.0,14.0,14.0,14.0,0,290.937468883184,290.937468883184,290.937468883184,290.937468883184,0,0.0,1.0
2003-10-02,14.1,14.1,13.9,13.99,3000,294.885905960884,294.885905960884,290.703127152929,292.585377616509,143.445309338083,0.09,1.0
2003-10-03,13.99,14.069,13.351,14.069,500,292.585377616509,294.237575245651,279.22139932509,294.237575245651,23.9075515563472,0.0,1.0
2003-10-06,13.96,13.96,13.18,13.18,1000,291.957960795315,291.957960795315,275.645123444288,275.645123444288,47.8151031126945,0.0,1.0
2003-10-07,14.01,14.01,14.0,14.0,1000,293.003655497304,293.003655497304,292.794516556906,292.794516556906,47.8151031126945,0.0,1.0
2003-10-08,14.01,14.01,14.01,14.01,0,293.003655497304,293.003655497304,293.003655497304,293.003655497304,0,0.0,1.0
2003-10-09,14.01,14.01,14.01,14.01,0,293.003655497304,293.003655497304,293.003655497304,293.003655497304,0,0.0,1.0
2003-10-10,13.901,14.07,13.901,14.07,1000,290.724041046968,294.258489139691,290.724041046968,294.258489139691,47.8151031126945,0.0,1.0
2003-10-13,13.9,13.9,13.9,13.9,0,290.703127152929,290.703127152929,290.703127152929,290.703127152929,0,0.0,1.0
2003-10-14,13.9,13.9,13.9,13.9,0,290.703127152929,290.703127152929,290.703127152929,290.703127152929,0,0.0,1.0
2003-10-15,13.9,13.9,13.9,13.9,0,290.703127152929,290.703127152929,290.703127152929,290.703127152929,0,0.0,1.0
2003-10-16,13.95,13.95,13.95,13.95,100,291.748821854917,291.748821854917,291.748821854917,291.748821854917,4.78151031126945,0.0,1.0
2003-10-17,14.05,14.05,14.0,14.0,3000,293.840211258895,293.840211258895,292.794516556906,292.794516556906,143.445309338084,0.0,1.0
2003-10-20,13.99,13.99,13.82,13.95,2500,292.585377616509,292.585377616509,289.030015629746,291.748821854917,119.537757781736,0.0,1.0
2003-10-21,13.98,13.98,13.85,13.95,10500,292.376238676111,292.376238676111,289.65743245094,291.748821854917,502.058582683291,0.0,1.0
2003-10-22,13.807,13.94,13.6,13.94,2000,288.758135007229,291.53968291452,284.428958940995,291.53968291452,95.6302062253889,0.0,1.0
2003-10-23,13.66,13.66,13.66,13.66,100,285.683792583382,285.683792583382,285.683792583382,285.683792583382,4.78151031126944,0.0,1.0
2003-10-24,13.8,13.95,13.8,13.8,1000,288.611737748951,291.748821854917,288.611737748951,288.611737748951,47.8151031126944,0.0,1.0
2003-10-27,13.94,13.94,13.94,13.94,100,291.53968291452,291.53968291452,291.53968291452,291.53968291452,4.78151031126944,0.0,1.0
2003-10-28,13.94,13.94,13.94,13.94,0,291.53968291452,291.53968291452,291.53968291452,291.53968291452,0,0.0,1.0
2003-10-29,13.989,13.989,13.989,13.989,200,292.564463722469,292.564463722469,292.564463722469,292.564463722469,9.56302062253888,0.0,1.0
2003-10-30,13.99,13.99,13.99,13.99,0,292.585377616509,292.585377616509,292.585377616509,292.585377616509,0,0.0,1.0
2003-10-31,13.99,13.99,13.99,13.99,0,292.585377616509,292.585377616509,292.585377616509,292.585377616509,0,0.0,1.0
2003-11-03,14.0,14.0,13.99,13.99,1000,292.794516556906,292.794516556906,292.585377616509,292.585377616509,47.8151031126945,0.0,1.0
2003-11-04,14.7,14.7,13.98,14.0,3500,307.434242384752,307.434242384752,292.376238676111,292.794516556906,167.35286089443,0.0,1.0
2003-11-05,14.75,14.75,14.749,14.749,200,308.479937086741,308.479937086741,308.459023192701,308.459023192701,9.56302062253888,0.0,1.0
2003-11-06,14.75,14.75,14.75,14.75,0,308.479937086741,308.479937086741,308.479937086741,308.479937086741,0,0.0,1.0
2003-11-07,14.23,14.23,14.0,14.22,2500,297.604712186056,297.604712186056,292.794516556906,297.395573245658,119.537757781736,0.0,1.0
2003-11-10,13.75,13.75,13.75,13.75,200,287.566043046962,287.566043046962,287.566043046962,287.566043046962,9.56302062253888,0.0,1.0
2003-11-11,13.77,14.0,13.75,14.0,500,287.984320927757,292.794516556906,287.566043046962,292.794516556906,23.9075515563472,0.0,1.0
2003-11-12,14.0,14.0,14.0,14.0,3000,292.794516556906,292.794516556906,292.794516556906,292.794516556906,143.445309338084,0.0,1.0
2003-11-13,13.81,13.81,13.81,13.81,400,288.820876689348,288.820876689348,288.820876689348,288.820876689348,19.1260412450778,0.0,1.0
2003-11-14,14.55,14.55,14.09,14.09,1500,304.297158278785,304.297158278785,294.676767020487,294.676767020487,71.7226546690416,0.0,1.0
2003-11-17,14.87,14.87,14.55,14.55,500,310.989604371514,310.989604371514,304.297158278785,304.297158278785,23.9075515563472,0.0,1.0
2003-11-18,14.95,14.99,14.76,14.87,6500,312.662715894696,313.499271656288,308.689076027138,310.989604371514,310.798170232514,0.0,1.0
2003-11-19,15.54,15.54,14.86,14.86,11000,325.001913378166,325.001913378166,310.780465431116,310.780465431116,525.966134239639,0.0,1.0
2003-11-20,15.8,15.85,15.0,15.59,6000,330.439525828509,331.485220530498,313.708410596685,326.047608080155,286.890618676166,0.0,1.0
2003-11-21,15.89,15.89,15.76,15.76,1000,332.321776292089,332.321776292089,329.602970066918,329.602970066918,47.8151031126944,0.0,1.0
2003-11-24,16.14,16.18,15.48,15.87,4500,337.550249802034,338.386805563625,323.747079735779,331.903498411293,215.167964007125,0.0,1.0
2003-11-25,15.25,16.1,15.2,16.1,10500,318.93688410663,336.713694040442,317.891189404641,336.713694040442,502.058582683292,0.0,1.0
2003-11-26,15.05,15.24,14.74,15.24,9000,314.754105298674,318.727745166232,308.270798146343,318.727745166232,430.335928014251,0.0,1.0
2003-11-28,15.05,15.05,15.05,15.05,100,314.754105298674,314.754105298674,314.754105298674,314.754105298674,4.78151031126945,0.0,1.0
2003-12-01,15.01,15.19,15.0,15.15,1000,313.917549537083,317.682050464243,313.708410596685,316.845494702652,47.8151031126945,0.0,1.0
2003-12-02,14.741,14.9,14.741,14.9,300,308.291712040383,311.617021192708,308.291712040383,311.617021192708,14.3445309338083,0.0,1.0
2003-12-03,15.03,15.03,15.0,15.0,500,314.335827417879,314.335827417879,313.708410596685,313.708410596685,23.9075515563472,0.0,1.0
2003-12-04,14.92,15.24,14.61,15.24,1000,312.035299073503,318.727745166232,305.551991921172,318.727745166232,47.8151031126945,0.0,1.0
2003-12-05,14.7,14.7,14.7,14.7,500,307.434242384752,307.434242384752,307.434242384752,307.434242384752,23.9075515563472,0.0,1.0
2003-12-08,15.0,15.0,14.69,14.69,1000,313.708410596685,313.708410596685,307.225103444354,307.225103444354,47.8151031126945,0.0,1.0
2003-12-09,14.89,14.89,14.89,14.89,500,311.40788225231,311.40788225231,311.40788225231,311.40788225231,23.9075515563472,0.0,1.0
2003-12-10,14.9,14.9,14.9,14.9,500,311.617021192708,311.617021192708,311.617021192708,311.617021192708,23.9075515563472,0.0,1.0
2003-12-11,14.9,14.9,14.9,14.9,0,311.617021192708,311.617021192708,311.617021192708,311.617021192708,0,0.0,1.0
2003-12-12,14.9,14.9,14.9,14.9,0,311.617021192708,311.617021192708,311.617021192708,311.617021192708,0,0.0,1.0
2003-12-15,15.05,15.15,14.989,14.989,6500,314.754105298674,316.845494702652,313.478357762248,313.478357762248,310.798170232514,0.0,1.0
2003-12-16,15.05,15.05,15.05,15.05,0,314.754105298674,314.754105298674,314.754105298674,314.754105298674,0,0.0,1.0
2003-12-17,15.05,15.05,14.621,14.621,300,314.754105298674,314.754105298674,305.782044755609,305.782044755609,14.3445309338084,0.0,1.0
2003-12-18,14.58,14.97,14.58,14.97,7500,304.924575099978,313.080993775492,304.924575099978,313.080993775492,358.613273345209,0.0,1.0
2003-12-19,14.93,14.93,14.93,14.93,100,312.244438013901,312.244438013901,312.244438013901,312.244438013901,4.78151031126944,0.0,1.0
2003-12-22,14.93,14.93,14.93,14.93,0,312.244438013901,312.244438013901,312.244438013901,312.244438013901,0,0.0,1.0
2003-12-23,14.93,14.93,14.93,14.93,0,312.244438013901,312.244438013901,312.244438013901,312.244438013901,0,0.0,1.0
2003-12-24,15.0,15.0,15.0,15.0,100,313.708410596685,313.708410596685,313.708410596685,313.708410596685,4.78151031126945,0.0,1.0
2003-12-26,15.45,15.49,15.2,15.35,10000,323.119662914586,323.956218676177,317.891189404641,321.028273510608,478.151031126944,0.0,1.0
2003-12-29,15.45,15.45,15.45,15.45,0,323.119662914586,323.119662914586,323.119662914586,323.119662914586,0,0.0,1.0
2003-12-30,15.43,15.43,15.43,15.43,100,322.70138503379,322.70138503379,322.70138503379,322.70138503379,4.78151031126945,0.0,1.0
2003-12-31,16.09,16.09,14.69,14.69,1000,336.504555100045,336.504555100045,307.225103444354,307.225103444354,47.8151031126944,0.0,1.0
2004-01-02,15.88,16.1,15.808,16.1,500,332.112637351691,336.713694040442,330.606836980827,336.713694040442,23.9075515563472,0.0,1.0
2004-01-05,15.1,15.91,15.1,15.76,3000,315.799800000663,332.740054172884,315.799800000663,329.602970066918,143.445309338083,0.0,1.0
2004-01-06,14.1,14.8,14.1,14.8,2000,296.768156424464,311.501327310785,296.768156424464,311.501327310785,95.0236721478496,0.09,1.0
2004-01-07,14.35,14.69,14.101,14.101,4000,302.030003169579,309.186114742935,296.789203811445,296.789203811445,190.047344295699,0.0,1.0
2004-01-08,14.0,14.13,14.0,14.13,300,294.663417726419,297.399578033878,294.663417726419,297.399578033878,14.2535508221774,0.0,1.0
2004-01-09,14.25,14.25,14.25,14.25,100,299.925264471533,299.925264471533,299.925264471533,299.925264471533,4.75118360739247,0.0,1.0
2004-01-12,14.5,14.55,14.47,14.55,6500,305.187111216648,306.239480565671,304.555689607234,306.239480565671,308.82693448051,0.0,1.0
2004-01-13,14.15,14.171,14.01,14.01,1000,297.820525773487,298.262520900077,294.873891596223,294.873891596223,47.5118360739248,0.0,1.0
2004-01-14,14.151,14.151,14.151,14.151,100,297.841573160468,297.841573160468,297.841573160468,297.841573160468,4.75118360739247,0.0,1.0
2004-01-15,14.239,14.239,14.15,14.15,200,299.693743214748,299.693743214748,297.820525773487,297.820525773487,9.50236721478495,0.0,1.0
2004-01-16,14.24,14.24,14.24,14.24,0,299.714790601729,299.714790601729,299.714790601729,299.714790601729,0,0.0,1.0
2004-01-20,14.25,14.25,14.24,14.25,1000,299.925264471533,299.925264471533,299.714790601729,299.925264471533,47.5118360739247,0.0,1.0
2004-01-21,14.46,14.46,14.46,14.46,200,304.345215737429,304.345215737429,304.345215737429,304.345215737429,9.50236721478496,0.0,1.0
2004-01-22,13.66,14.18,13.66,14.18,500,287.507306153063,298.451947382901,287.507306153063,298.451947382901,23.7559180369623,0.0,1.0
2004-01-23,14.15,14.15,14.0,14.0,300,297.820525773487,297.820525773487,294.663417726419,294.663417726419,14.2535508221774,0.0,1.0
2004-01-26,14.15,14.15,14.15,14.15,0,297.820525773487,297.820525773487,297.820525773487,297.820525773487,0,0.0,1.0
2004-01-27,14.25,14.33,14.25,14.25,3000,299.925264471533,301.60905542997,299.925264471533,299.925264471533,142.535508221774,0.0,1.0
2004-01-28,14.25,14.25,14.25,14.25,0,299.925264471533,299.925264471533,299.925264471533,299.925264471533,0,0.0,1.0
2004-01-29,13.91,13.91,13.91,13.91,300,292.769152898177,292.769152898177,292.769152898177,292.769152898177,14.2535508221774,0.0,1.0
2004-01-30,13.85,13.85,13.85,13.85,200,291.50630967935,291.50630967935,291.50630967935,291.50630967935,9.50236721478493,0.0,1.0
2004-02-02,13.55,14.0,13.55,13.87,3000,285.192093585212,294.663417726419,285.192093585212,291.927257418959,142.535508221774,0.0,1.0
2004-02-03,13.55,13.55,13.55,13.55,0,285.192093585212,285.192093585212,285.192093585212,285.192093585212,0,0.0,1.0
2004-02-04,13.55,13.55,13.55,13.55,0,285.192093585212,285.192093585212,285.192093585212,285.192093585212,0,0.0,1.0
2004-02-05,13.55,13.55,13.55,13.55,0,285.192093585212,285.192093585212,285.192093585212,285.192093585212,0,0.0,1.0
2004-02-06,13.55,13.55,13.55,13.55,0,285.192093585212,285.192093585212,285.192093585212,285.192093585212,0,0.0,1.0
2004-02-09,14.24,14.24,14.24,14.24,100,299.714790601729,299.714790601729,299.714790601729,299.714790601729,4.75118360739246,0.0,1.0
2004-02-10,14.309,14.309,14.25,14.26,1000,301.16706030338,301.16706030338,299.925264471533,300.135738341338,47.5118360739247,0.0,1.0
2004-02-11,14.35,14.35,14.35,14.35,400,302.030003169579,302.030003169579,302.030003169579,302.030003169579,19.0047344295699,0.0,1.0
2004-02-12,14.35,14.35,14.35,14.35,400,302.030003169579,302.030003169579,302.030003169579,302.030003169579,19.0047344295699,0.0,1.0
2004-02-13,14.35,14.35,14.35,14.35,0,302.030003169579,302.030003169579,302.030003169579,302.030003169579,0,0.0,1.0
2004-02-17,13.25,13.83,13.25,13.83,400,278.877877491075,291.085361939741,278.877877491075,291.085361939741,19.0047344295699,0.0,1.0
2004-02-18,13.95,13.95,13.48,13.48,1000,293.611048377396,293.611048377396,283.71877649658,283.71877649658,47.5118360739247,0.0,1.0
2004-02-19,14.41,14.41,14.395,14.408,500,303.292846388407,303.292846388407,302.9771355837,303.250751614446,23.7559180369623,0.0,1.0
2004-02-20,14.41,14.41,14.41,14.41,0,303.292846388407,303.292846388407,303.292846388407,303.292846388407,0,0.0,1.0
2004-02-23,13.4,14.4,13.351,13.351,2500,282.034985538144,303.082372518602,281.003663576101,281.003663576101,118.779590184812,0.0,1.0
2004-02-24,13.51,13.51,13.51,13.51,500,284.350198105994,284.350198105994,284.350198105994,284.350198105994,23.7559180369623,0.0,1.0
2004-02-25,13.51,13.51,13.51,13.51,0,284.350198105994,284.350198105994,284.350198105994,284.350198105994,0,0.0,1.0
2004-02-26,14.35,14.35,14.325,14.34,400,302.030003169579,302.030003169579,301.503818495068,301.819529299774,19.0047344295699,0.0,1.0
2004-02-27,14.35,14.35,14.35,14.35,0,302.030003169579,302.030003169579,302.030003169579,302.030003169579,0,0.0,1.0
2004-03-01,13.4,13.45,13.01,13.45,6000,282.034985538144,283.087354887166,273.826504615765,283.087354887166,285.071016443548,0.0,1.0
2004-03-02,13.4,13.4,13.4,13.4,0,282.034985538144,282.034985538144,282.034985538144,282.034985538144,0,0.0,1.0
2004-03-03,13.17,13.17,13.16,13.16,1000,277.194086532638,277.194086532638,276.983612662833,276.983612662833,47.5118360739247,0.0,1.0
2004-03-04,13.17,13.17,13.17,13.17,0,277.194086532638,277.194086532638,277.194086532638,277.194086532638,0,0.0,1.0
2004-03-05,13.0,13.84,13.0,13.84,1500,273.61603074596,291.295835809545,273.61603074596,291.295835809545,71.2677541108871,0.0,1.0
2004-03-08,13.0,13.0,12.99,12.99,500,273.61603074596,273.61603074596,273.405556876156,273.405556876156,23.7559180369624,0.0,1.0
2004-03-09,13.0,13.0,13.0,13.0,0,273.61603074596,273.61603074596,273.61603074596,273.61603074596,0,0.0,1.0
2004-03-10,13.0,13.0,13.0,13.0,0,273.61603074596,273.61603074596,273.61603074596,273.61603074596,0,0.0,1.0
2004-03-11,13.0,13.03,13.0,13.01,300,273.61603074596,274.247452355374,273.61603074596,273.826504615765,14.2535508221774,0.0,1.0
2004-03-12,13.0,13.0,13.0,13.0,1500,273.61603074596,273.61603074596,273.61603074596,273.61603074596,71.2677541108871,0.0,1.0
2004-03-15,13.12,13.2,13.0,13.2,26500,276.141717183615,277.825508142052,273.61603074596,277.825508142052,1259.06365595901,0.0,1.0
2004-03-16,13.17,13.54,13.08,13.08,1500,277.194086532638,284.981619715408,275.299821704397,275.299821704397,71.2677541108871,0.0,1.0
2004-03-17,13.779,13.779,13.46,13.55,500,290.011945203737,290.011945203737,283.297828756971,285.192093585212,23.7559180369624,0.0,1.0
2004-03-18,13.76,13.76,13.76,13.76,100,289.612044851109,289.612044851109,289.612044851109,289.612044851109,4.75118360739246,0.0,1.0
2004-03-19,14.1,14.1,13.71,13.71,2000,296.768156424464,296.768156424464,288.559675502086,288.559675502086,95.0236721478496,0.0,1.0
2004-03-22,13.25,14.19,13.25,13.3,1000,278.877877491075,298.662421252706,278.877877491075,279.930246840098,47.5118360739247,0.0,1.0
2004-03-23,13.25,13.25,13.25,13.25,0,278.877877491075,278.877877491075,278.877877491075,278.877877491075,0,0.0,1.0
2004-03-24,13.25,13.25,13.25,13.25,0,278.877877491075,278.877877491075,278.877877491075,278.877877491075,0,0.0,1.0
2004-03-25,13.25,13.25,13.25,13.25,0,278.877877491075,278.877877491075,278.877877491075,278.877877491075,0,0.0,1.0
2004-03-26,13.25,13.25,13.25,13.25,0,278.877877491075,278.877877491075,278.877877491075,278.877877491075,0,0.0,1.0
2004-03-29,13.25,13.25,13.25,13.25,500,278.877877491075,278.877877491075,278.877877491075,278.877877491075,23.7559180369623,0.0,1.0
2004-03-30,13.25,13.25,13.25,13.25,0,278.877877491075,278.877877491075,278.877877491075,278.877877491075,0,0.0,1.0
2004-03-31,13.11,13.11,13.11,13.11,500,275.931243313811,275.931243313811,275.931243313811,275.931243313811,23.7559180369623,0.0,1.0
2004-04-01,13.02,13.02,13.02,13.02,0,275.931243313811,275.931243313811,275.931243313811,275.931243313811,0,0.09,1.0
2004-04-02,13.02,13.02,13.02,13.02,0,275.931243313811,275.931243313811,275.931243313811,275.931243313811,0,0.0,1.0
2004-04-05,13.02,13.02,13.02,13.02,0,275.931243313811,275.931243313811,275.931243313811,275.931243313811,0,0.0,1.0
2004-04-06,13.02,13.02,13.02,13.02,0,275.931243313811,275.931243313811,275.931243313811,275.931243313811,0,0.0,1.0
2004-04-07,13.64,13.64,13.12,13.12,1500,289.070826328754,289.070826328754,278.050530896866,278.050530896866,70.7785017943363,0.0,1.0
2004-04-08,13.42,13.62,13.42,13.62,500,284.408393646032,288.646968812143,284.408393646032,288.646968812143,23.5928339314455,0.0,1.0
2004-04-12,13.21,13.499,13.21,13.49,1000,279.957889721616,286.082630836646,279.957889721616,285.891894954171,47.1856678628909,0.0,1.0
2004-04-13,13.21,13.21,13.21,13.21,1000,279.957889721616,279.957889721616,279.957889721616,279.957889721616,47.1856678628909,0.0,1.0
2004-04-14,12.78,13.04,12.78,13.04,1000,270.844953114478,276.355100830422,270.844953114478,276.355100830422,47.1856678628908,0.0,1.0
2004-04-15,12.6,12.6,12.35,12.55,8500,267.030235464978,267.030235464978,261.732016507339,265.97059167345,401.078176834573,0.0,1.0
2004-04-16,12.6,12.6,12.6,12.6,0,267.030235464978,267.030235464978,267.030235464978,267.030235464978,0,0.0,1.0
2004-04-19,12.61,12.67,12.61,12.67,5000,267.242164223284,268.513736773117,267.242164223284,268.513736773117,235.928339314454,0.0,1.0
2004-04-20,12.74,12.74,12.74,12.74,100,269.997238081255,269.997238081255,269.997238081255,269.997238081255,4.7185667862891,0.0,1.0
2004-04-21,12.74,12.75,12.74,12.74,1500,269.997238081255,270.209166839561,269.997238081255,269.997238081255,70.7785017943365,0.0,1.0
2004-04-22,13.209,13.209,13.209,13.209,100,279.936696845785,279.936696845785,279.936696845785,279.936696845785,4.71856678628909,0.0,1.0
2004-04-23,13.21,13.21,13.21,13.21,0,279.957889721616,279.957889721616,279.957889721616,279.957889721616,0,0.0,1.0
2004-04-26,12.75,12.75,12.75,12.75,200,270.209166839561,270.209166839561,270.209166839561,270.209166839561,9.43713357257818,0.0,1.0
2004-04-27,12.75,12.75,12.75,12.75,0,270.209166839561,270.209166839561,270.209166839561,270.209166839561,0,0.0,1.0
2004-04-28,12.75,13.0,12.75,13.0,400,270.209166839561,275.5073857972,270.209166839561,275.5073857972,18.8742671451564,0.0,1.0
2004-04-29,12.75,12.75,12.75,12.75,0,270.209166839561,270.209166839561,270.209166839561,270.209166839561,0,0.0,1.0
2004-04-30,12.85,12.85,12.85,12.85,500,272.328454422616,272.328454422616,272.328454422616,272.328454422616,23.5928339314455,0.0,1.0
2004-05-03,12.85,12.85,12.85,12.85,0,272.328454422616,272.328454422616,272.328454422616,272.328454422616,0,0.0,1.0
2004-05-04,13.43,13.43,13.43,13.43,100,284.620322404338,284.620322404338,284.620322404338,284.620322404338,4.71856678628908,0.0,1.0
2004-05-05,13.43,13.43,13.43,13.43,0,284.620322404338,284.620322404338,284.620322404338,284.620322404338,0,0.0,1.0
2004-05-06,13.1,13.1,12.88,12.88,300,277.626673380255,277.626673380255,272.964240697533,272.964240697533,14.1557003588673,0.0,1.0
2004-05-07,13.24,13.24,13.23,13.239,500,280.593675996532,280.593675996532,280.381747238227,280.572483120702,23.5928339314455,0.0,1.0
2004-05-10,13.24,13.24,13.24,13.24,0,280.593675996532,280.593675996532,280.593675996532,280.593675996532,0,0.0,1.0
2004-05-11,13.089,13.089,13.089,13.089,200,277.393551746119,277.393551746119,277.393551746119,277.393551746119,9.43713357257817,0.0,1.0
2004-05-12,13.09,13.09,13.09,13.09,0,277.414744621949,277.414744621949,277.414744621949,277.414744621949,0,0.0,1.0
2004-05-13,13.33,13.33,13.25,13.25,1500,282.501034821282,282.501034821282,280.805604754838,280.805604754838,70.7785017943364,0.0,1.0
2004-05-14,12.87,12.92,12.87,12.9,1000,272.752311939227,273.811955730755,272.752311939227,273.388098214144,47.185667862891,0.0,1.0
2004-05-17,13.151,13.151,13.151,13.151,100,278.707510047613,278.707510047613,278.707510047613,278.707510047613,4.71856678628909,0.0,1.0
2004-05-18,12.9,13.14,12.9,13.14,500,273.388098214144,278.474388413477,273.388098214144,278.474388413477,23.5928339314455,0.0,1.0
2004-05-19,12.9,12.9,12.9,12.9,0,273.388098214144,273.388098214144,273.388098214144,273.388098214144,0,0.0,1.0
2004-05-20,13.0,13.0,12.91,12.91,300,275.5073857972,275.5073857972,273.60002697245,273.60002697245,14.1557003588672,0.0,1.0
2004-05-21,12.95,12.95,12.95,12.95,4000,274.447742005672,274.447742005672,274.447742005672,274.447742005672,188.742671451563,0.0,1.0
2004-05-24,13.48,13.48,13.42,13.44,1000,285.679966195865,285.679966195865,284.408393646032,284.832251162643,47.1856678628909,0.0,1.0
2004-05-25,13.3,13.3,13.29,13.29,3000,281.865248546366,281.865248546366,281.65331978806,281.65331978806,141.557003588673,0.0,1.0
2004-05-26,13.74,13.75,13.46,13.48,3000,291.190113911809,291.402042670115,285.256108679254,285.679966195865,141.557003588673,0.0,1.0
2004-05-27,13.74,13.74,13.74,13.74,0,291.190113911809,291.190113911809,291.190113911809,291.190113911809,0,0.0,1.0
2004-05-28,12.95,13.68,12.91,13.25,5000,274.447742005672,289.918541361976,273.60002697245,280.805604754838,235.928339314454,0.0,1.0
2004-06-01,13.12,13.46,12.91,12.91,2500,278.050530896866,285.256108679254,273.60002697245,273.60002697245,117.964169657227,0.0,1.0
2004-06-02,13.06,13.6,12.97,13.46,9500,276.778958347033,288.223111295532,274.871599522283,285.256108679254,448.263844697463,0.0,1.0
2004-06-03,13.59,13.59,13.43,13.45,1500,288.011182537226,288.011182537226,284.620322404338,285.044179920949,70.7785017943364,0.0,1.0
2004-06-04,13.59,13.59,13.59,13.59,0,288.011182537226,288.011182537226,288.011182537226,288.011182537226,0,0.0,1.0
2004-06-07,13.03,13.14,13.03,13.11,1000,276.143172072116,278.474388413477,276.143172072116,277.83860213856,47.1856678628909,0.0,1.0
2004-06-08,13.56,13.6,13.51,13.54,3500,287.37539626231,288.223111295532,286.315752470782,286.951538745699,165.149837520118,0.0,1.0
2004-06-09,12.94,13.44,12.94,13.44,1000,274.235813247366,284.832251162643,274.235813247366,284.832251162643,47.1856678628909,0.0,1.0
2004-06-10,13.31,13.95,13.31,13.51,1500,282.077177304671,295.640617836226,282.077177304671,286.315752470782,70.7785017943364,0.0,1.0
2004-06-14,15.99,16.5,13.13,13.66,19500,338.874084530555,349.682451204138,278.262459655171,289.494683845365,920.120523326373,0.0,1.0
2004-06-15,16.21,18.0,16.0,16.0,17500,343.536517213277,381.471764949969,339.086013288861,339.086013288861,825.749187600591,0.0,1.0
2004-06-16,13.7,16.0,13.7,16.0,13000,290.342398878587,339.086013288861,290.342398878587,339.086013288861,613.413682217582,0.0,1.0
2004-06-17,13.73,14.86,13.73,14.86,3500,290.978185153504,314.92613484203,290.978185153504,314.92613484203,165.149837520118,0.0,1.0
2004-06-18,14.69,15.0,14.001,14.001,1500,311.323345950835,317.893137458307,296.721454503584,296.721454503584,70.7785017943364,0.0,1.0
2004-06-21,14.03,14.13,14.0,14.12,1500,297.33604790267,299.455335485725,296.700261627753,299.24340672742,70.7785017943363,0.0,1.0
2004-06-22,14.52,15.25,14.11,14.52,1000,307.720557059641,323.191356415946,299.031477969114,307.720557059641,47.1856678628909,0.0,1.0
2004-06-23,14.74,15.63,14.5,15.63,6500,312.382989742363,331.244649231556,307.29669954303,331.244649231556,306.706841108791,0.0,1.0
2004-06-24,14.99,15.75,14.53,15.63,1500,317.681208700002,333.787794331222,307.932485817947,331.244649231556,70.7785017943363,0.0,1.0
2004-06-25,14.99,14.99,14.99,14.99,0,317.681208700002,317.681208700002,317.681208700002,317.681208700002,0,0.0,1.0
2004-06-28,15.44,15.44,15.0,15.001,1000,327.218002823751,327.218002823751,317.893137458307,317.914330334138,47.1856678628909,0.0,1.0
2004-06-29,14.5,15.08,14.5,14.74,5000,307.29669954303,319.588567524751,307.29669954303,312.382989742363,235.928339314455,0.0,1.0
2004-06-30,14.74,14.74,14.71,14.74,1000,312.382989742363,312.382989742363,311.747203467447,312.382989742363,47.1856678628909,0.0,1.0
2004-07-01,14.65,14.65,14.65,14.65,0,312.382989742363,312.382989742363,312.382989742363,312.382989742363,0,0.09,1.0
2004-07-02,14.65,14.65,14.65,14.65,0,312.382989742363,312.382989742363,312.382989742363,312.382989742363,0,0.0,1.0
2004-07-06,14.0,15.22,13.6,15.22,3500,298.522993610449,324.537140196503,289.993765221579,324.537140196503,164.141459950457,0.0,1.0
2004-07-07,13.53,14.5,13.53,14.5,1000,288.501150253527,309.184529096537,288.501150253527,309.184529096537,46.8975599858448,0.0,1.0
2004-07-08,15.199,15.199,15.199,15.199,100,324.089355706087,324.089355706087,324.089355706087,324.089355706087,4.68975599858448,0.0,1.0
2004-07-09,13.76,14.0,13.58,13.58,1000,293.405456577127,298.522993610449,289.567303802136,289.567303802136,46.8975599858448,0.0,1.0
2004-07-12,13.58,13.61,13.58,13.59,1000,289.567303802136,290.206995931301,289.567303802136,289.780534511858,46.8975599858447,0.0,1.0
2004-07-13,13.58,13.58,13.58,13.58,0,289.567303802136,289.567303802136,289.567303802136,289.567303802136,0,0.0,1.0
2004-07-14,13.62,13.64,13.61,13.64,400,290.420226641023,290.846688060466,290.206995931301,290.846688060466,18.7590239943379,0.0,1.0
2004-07-15,13.61,13.61,13.61,13.61,100,290.206995931301,290.206995931301,290.206995931301,290.206995931301,4.68975599858448,0.0,1.0
2004-07-16,14.0,14.0,14.0,14.0,500,298.522993610449,298.522993610449,298.522993610449,298.522993610449,23.4487799929224,0.0,1.0
2004-07-19,13.43,13.61,13.01,13.61,21500,286.36884315631,290.206995931301,277.413153347996,290.206995931301,1008.29753969566,0.0,1.0
2004-07-20,13.0,13.11,12.91,13.11,4500,277.199922638274,279.545460445214,275.280846250779,279.545460445214,211.039019936302,0.0,1.0
2004-07-21,12.85,12.91,12.66,12.91,6000,274.001461992448,275.280846250779,269.950078507735,275.280846250779,281.385359915069,0.0,1.0
2004-07-22,12.66,12.66,12.65,12.651,1500,269.950078507735,269.950078507735,269.736847798013,269.758170868985,70.3463399787671,0.0,1.0
2004-07-23,12.71,12.74,12.71,12.73,2500,271.016232056344,271.655924185509,271.016232056344,271.442693475787,117.243899964612,0.0,1.0
2004-07-26,12.69,12.699,12.69,12.699,1000,270.5897706369,270.78167827565,270.5897706369,270.78167827565,46.8975599858448,0.0,1.0
2004-07-27,12.73,12.73,12.6,12.6,4000,271.442693475787,271.442693475787,268.670694249404,268.670694249404,187.590239943379,0.0,1.0
2004-07-28,12.73,12.73,12.73,12.73,0,271.442693475787,271.442693475787,271.442693475787,271.442693475787,0,0.0,1.0
2004-07-29,11.81,12.75,11.25,12.75,31000,251.825468181386,271.869154895231,239.884548436968,271.869154895231,1453.82435956119,0.0,1.0
2004-07-30,11.75,12.0,11.75,12.0,3500,250.546083923056,255.876851666099,250.546083923056,255.876851666099,164.141459950456,0.0,1.0
2004-08-02,11.95,12.25,11.95,12.23,1500,254.810698117491,261.207619409143,254.810698117491,260.7811579897,70.346339978767,0.0,1.0
2004-08-03,11.95,11.95,11.95,11.95,0,254.810698117491,254.810698117491,254.810698117491,254.810698117491,0,0.0,1.0
2004-08-04,12.0,12.0,11.99,11.99,1500,255.876851666099,255.876851666099,255.663620956378,255.663620956378,70.3463399787673,0.0,1.0
2004-08-05,11.8,11.8,11.8,11.8,200,251.612237471664,251.612237471664,251.612237471664,251.612237471664,9.37951199716897,0.0,1.0
2004-08-06,12.3,12.39,11.8,11.8,3000,262.273772957752,264.192849345248,251.612237471664,251.612237471664,140.692679957534,0.0,1.0
2004-08-09,11.86,11.86,11.86,11.86,200,252.891621729995,252.891621729995,252.891621729995,252.891621729995,9.37951199716895,0.0,1.0
2004-08-10,11.89,11.93,11.78,11.93,2500,253.53131385916,254.384236698047,251.185776052221,254.384236698047,117.243899964612,0.0,1.0
2004-08-11,11.97,11.97,11.919,11.919,500,255.237159536934,255.237159536934,254.149682917353,254.149682917353,23.4487799929224,0.0,1.0
2004-08-12,11.97,11.97,11.97,11.97,0,255.237159536934,255.237159536934,255.237159536934,255.237159536934,0,0.0,1.0
2004-08-13,11.97,11.97,11.97,11.97,0,255.237159536934,255.237159536934,255.237159536934,255.237159536934,0,0.0,1.0
2004-08-16,12.01,12.01,11.97,11.97,3000,256.090082375821,256.090082375821,255.237159536934,255.237159536934,140.692679957534,0.0,1.0
2004-08-17,12.01,12.01,12.01,12.01,0,256.090082375821,256.090082375821,256.090082375821,256.090082375821,0,0.0,1.0
2004-08-18,12.49,12.49,12.33,12.37,1500,266.325156442465,266.325156442465,262.913465086917,263.766387925804,70.3463399787672,0.0,1.0
2004-08-19,12.61,12.62,12.3,12.3,1500,268.883924959126,269.097155668848,262.273772957752,262.273772957752,70.3463399787672,0.0,1.0
2004-08-20,12.3,12.35,12.3,12.33,2500,262.273772957752,263.339926506361,262.273772957752,262.913465086917,117.243899964612,0.0,1.0
2004-08-23,12.66,12.66,12.0,12.0,2000,269.950078507735,269.950078507735,255.876851666099,255.876851666099,93.7951199716895,0.0,1.0
2004-08-24,12.2,12.23,12.0,12.0,1000,260.141465860534,260.7811579897,255.876851666099,255.876851666099,46.8975599858448,0.0,1.0
2004-08-25,12.2,12.2,12.2,12.2,0,260.141465860534,260.141465860534,260.141465860534,260.141465860534,0,0.0,1.0
2004-08-26,13.25,13.5,12.5,12.5,4000,282.530690381318,287.861458124362,266.538387152187,266.538387152187,187.590239943379,0.0,1.0
2004-08-27,13.24,13.24,12.22,12.22,2000,282.317459671596,282.317459671596,260.567927279978,260.567927279978,93.7951199716896,0.0,1.0
2004-08-30,12.41,12.41,12.41,12.41,200,264.619310764691,264.619310764691,264.619310764691,264.619310764691,9.37951199716896,0.0,1.0
2004-08-31,12.9,12.9,12.9,12.9,400,275.067615541057,275.067615541057,275.067615541057,275.067615541057,18.7590239943379,0.0,1.0
2004-09-01,12.9,12.9,12.9,12.9,0,275.067615541057,275.067615541057,275.067615541057,275.067615541057,0,0.0,1.0
2004-09-02,12.9,12.9,12.9,12.9,0,275.067615541057,275.067615541057,275.067615541057,275.067615541057,0,0.0,1.0
2004-09-03,12.9,12.9,12.9,12.9,0,275.067615541057,275.067615541057,275.067615541057,275.067615541057,0,0.0,1.0
2004-09-07,12.75,12.75,12.651,12.75,1500,271.869154895231,271.869154895231,269.758170868985,271.869154895231,70.346339978767,0.0,1.0
2004-09-08,12.65,12.68,12.65,12.68,300,269.736847798013,270.376539927178,269.736847798013,270.376539927178,14.0692679957534,0.0,1.0
2004-09-09,12.4,12.43,12.4,12.43,200,264.406080054969,265.045772184135,264.406080054969,265.045772184135,9.37951199716897,0.0,1.0
2004-09-10,12.4,12.4,12.4,12.4,0,264.406080054969,264.406080054969,264.406080054969,264.406080054969,0,0.0,1.0
2004-09-13,12.4,12.4,12.4,12.4,500,264.406080054969,264.406080054969,264.406080054969,264.406080054969,23.4487799929224,0.0,1.0
2004-09-14,12.5,12.5,12.5,12.5,400,266.538387152187,266.538387152187,266.538387152187,266.538387152187,18.7590239943379,0.0,1.0
2004-09-15,12.5,12.5,12.5,12.5,200,266.538387152187,266.538387152187,266.538387152187,266.538387152187,9.37951199716895,0.0,1.0
2004-09-16,12.7,12.7,12.7,12.7,1000,270.803001346622,270.803001346622,270.803001346622,270.803001346622,46.8975599858447,0.0,1.0
2004-09-17,12.7,12.7,12.7,12.7,1000,270.803001346622,270.803001346622,270.803001346622,270.803001346622,46.8975599858447,0.0,1.0
2004-09-20,12.7,12.7,12.7,12.7,1500,270.803001346622,270.803001346622,270.803001346622,270.803001346622,70.3463399787671,0.0,1.0
2004-09-21,12.7,12.71,12.7,12.701,1500,270.803001346622,271.016232056344,270.803001346622,270.824324417594,70.3463399787671,0.0,1.0
2004-09-22,12.7,12.7,12.7,12.7,1500,270.803001346622,270.803001346622,270.803001346622,270.803001346622,70.3463399787671,0.0,1.0
2004-09-23,12.7,12.7,12.7,12.7,0,270.803001346622,270.803001346622,270.803001346622,270.803001346622,0,0.0,1.0
2004-09-24,12.7,12.7,12.7,12.7,0,270.803001346622,270.803001346622,270.803001346622,270.803001346622,0,0.0,1.0
2004-09-27,12.95,13.0,12.95,12.98,1000,276.133769089666,277.199922638274,276.133769089666,276.773461218831,46.8975599858447,0.0,1.0
2004-09-28,13.0,13.0,12.8,12.8,500,277.199922638274,277.199922638274,272.935308443839,272.935308443839,23.4487799929224,0.0,1.0
2004-09-29,13.0,13.0,13.0,13.0,0,277.199922638274,277.199922638274,277.199922638274,277.199922638274,0,0.0,1.0
2004-09-30,12.91,12.91,12.91,12.91,0,277.199922638274,277.199922638274,277.199922638274,277.199922638274,0,0.09,1.0
2004-10-01,12.91,12.91,12.91,12.91,0,277.199922638274,277.199922638274,277.199922638274,277.199922638274,0,0.0,1.0
2004-10-04,12.91,12.91,12.91,12.91,0,277.199922638274,277.199922638274,277.199922638274,277.199922638274,0,0.0,1.0
2004-10-05,12.63,12.63,12.63,12.63,100,271.187840660062,271.187840660062,271.187840660062,271.187840660062,4.65728845705582,0.0,1.0
2004-10-06,12.63,12.63,12.63,12.63,0,271.187840660062,271.187840660062,271.187840660062,271.187840660062,0,0.0,1.0
2004-10-07,12.63,12.63,12.63,12.63,0,271.187840660062,271.187840660062,271.187840660062,271.187840660062,0,0.0,1.0
2004-10-08,12.65,12.65,12.65,12.65,1000,271.617275087078,271.617275087078,271.617275087078,271.617275087078,46.5728845705581,0.0,1.0
2004-10-11,13.0,13.0,13.0,13.0,400,279.132377559842,279.132377559842,279.132377559842,279.132377559842,18.6291538282233,0.0,1.0
2004-10-12,13.0,13.0,13.0,13.0,0,279.132377559842,279.132377559842,279.132377559842,279.132377559842,0,0.0,1.0
2004-10-13,12.88,12.9,12.75,12.9,3000,276.555770997752,276.985205424767,273.764447222153,276.985205424767,139.718653711674,0.0,1.0
2004-10-14,12.88,12.88,12.88,12.88,0,276.555770997752,276.555770997752,276.555770997752,276.555770997752,0,0.0,1.0
2004-10-15,12.88,12.88,12.88,12.88,0,276.555770997752,276.555770997752,276.555770997752,276.555770997752,0,0.0,1.0
2004-10-18,12.7,13.06,12.7,12.99,2000,272.690861154615,280.420680840888,272.690861154615,278.917660346335,93.1457691411164,0.0,1.0
2004-10-19,12.7,12.7,12.7,12.7,0,272.690861154615,272.690861154615,272.690861154615,272.690861154615,0,0.0,1.0
2004-10-20,12.7,12.7,12.7,12.7,0,272.690861154615,272.690861154615,272.690861154615,272.690861154615,0,0.0,1.0
2004-10-21,12.7,12.7,12.7,12.7,1000,272.690861154615,272.690861154615,272.690861154615,272.690861154615,46.5728845705582,0.0,1.0
2004-10-22,12.7,12.7,12.7,12.7,0,272.690861154615,272.690861154615,272.690861154615,272.690861154615,0,0.0,1.0
2004-10-25,12.74,12.74,12.7,12.7,400,273.549730008646,273.549730008646,272.690861154615,272.690861154615,18.6291538282232,0.0,1.0
2004-10-26,12.23,12.61,12.17,12.61,13000,262.59915211976,270.758406233047,261.310848838714,270.758406233047,605.447499417255,0.0,1.0
2004-10-27,12.2,12.2,12.16,12.2,3000,261.955000479237,261.955000479237,261.096131625207,261.955000479237,139.718653711674,0.0,1.0
2004-10-28,11.582,12.16,11.5,12.16,10000,248.685476684469,261.096131625207,246.924795533707,261.096131625207,465.728845705581,0.0,1.0
2004-10-29,11.45,11.5,11.39,11.39,8500,245.851209466169,246.924795533707,244.562906185124,244.562906185124,395.869518849744,0.0,1.0
2004-11-01,11.7,12.0,11.6,12.0,1000,251.219139803858,257.660656209085,249.071967668783,257.660656209085,46.5728845705582,0.0,1.0
2004-11-02,12.0,12.209,12.0,12.209,3000,257.660656209085,262.148245971394,257.660656209085,262.148245971394,139.718653711675,0.0,1.0
2004-11-03,11.45,11.75,11.45,11.75,11000,245.851209466169,252.292725871396,245.851209466169,252.292725871396,512.30173027614,0.0,1.0
2004-11-04,11.41,11.5,11.29,11.5,9000,244.992340612139,246.924795533707,242.415734050048,246.924795533707,419.155961135023,0.0,1.0
2004-11-05,11.25,11.41,11.25,11.33,7000,241.556865196018,244.992340612139,241.556865196018,243.274602904078,326.010191993906,0.0,1.0
2004-11-08,11.2,11.3,11.2,11.3,4000,240.48327912848,242.630451263555,240.48327912848,242.630451263555,186.291538282232,0.0,1.0
2004-11-09,11.15,11.15,11.01,11.05,14500,239.409693060942,239.409693060942,236.403652071836,237.262520925866,675.306826273093,0.0,1.0
2004-11-10,11.16,11.16,11.15,11.15,500,239.624410274449,239.624410274449,239.409693060942,239.409693060942,23.2864422852791,0.0,1.0
2004-11-11,11.4,11.4,11.0,11.01,4000,244.777623398631,244.777623398631,236.188934858328,236.403652071836,186.291538282233,0.0,1.0
2004-11-12,11.45,11.45,11.45,11.45,100,245.851209466169,245.851209466169,245.851209466169,245.851209466169,4.65728845705581,0.0,1.0
2004-11-15,11.14,11.45,11.14,11.45,500,239.194975847434,245.851209466169,239.194975847434,245.851209466169,23.2864422852791,0.0,1.0
2004-11-16,11.14,11.14,11.14,11.14,0,239.194975847434,239.194975847434,239.194975847434,239.194975847434,0,0.0,1.0
2004-11-17,11.169,11.169,11.1,11.1,24000,239.817655766606,239.817655766606,238.336106993404,238.336106993404,1117.7492296934,0.0,1.0
2004-11-18,11.17,11.17,11.17,11.17,0,239.839127487957,239.839127487957,239.839127487957,239.839127487957,0,0.0,1.0
2004-11-19,11.2,11.2,11.15,11.15,1000,240.48327912848,240.48327912848,239.409693060942,239.409693060942,46.5728845705581,0.0,1.0
2004-11-22,11.57,11.99,11.07,11.15,4000,248.42781602826,257.445938995578,237.691955352881,239.409693060942,186.291538282232,0.0,1.0
2004-11-23,10.95,11.21,10.949,11.21,13500,235.11534879079,240.697996341987,235.09387706944,240.697996341987,628.733941702536,0.0,1.0
2004-11-24,11.2,11.869,11.0,11.0,31500,240.48327912848,254.847860712136,236.188934858328,236.188934858328,1467.04586397258,0.0,1.0
2004-11-26,12.5,12.5,11.51,11.51,16000,268.396516884464,268.396516884464,247.139512747214,247.139512747214,745.16615312893,0.0,1.0
2004-11-29,12.5,13.2,12.17,12.5,49500,268.396516884464,283.426721829994,261.310848838714,268.396516884464,2305.35778624263,0.0,1.0
2004-11-30,12.66,12.9,12.3,12.3,89000,271.831992300585,276.985205424767,264.102172614313,264.102172614313,4144.98672677968,0.0,1.0
2004-12-01,13.34,13.34,12.6,12.7,58500,286.4327628191,286.4327628191,270.54368901954,272.690861154615,2724.51374737765,0.0,1.0
2004-12-02,13.13,13.5,12.75,13.49,41500,281.923701335441,289.868238235221,273.764447222153,289.653521021714,1932.77470967816,0.0,1.0
2004-12-03,12.86,13.319,12.8,13.08,33500,276.126336570736,285.981856670734,274.838033289691,280.850115267903,1560.1916331137,0.0,1.0
2004-12-06,12.9,13.23,12.52,12.75,48500,276.985205424767,284.070873470517,268.825951311479,273.764447222153,2258.78490167207,0.0,1.0
2004-12-07,13.01,13.29,13.0,13.0,10000,279.34709477335,285.359176751562,279.132377559842,279.132377559842,465.728845705582,0.0,1.0
2004-12-08,13.29,13.29,13.12,13.12,5500,285.359176751562,285.359176751562,281.708984121933,281.708984121933,256.15086513807,0.0,1.0
2004-12-09,13.251,13.32,13.01,13.29,6000,284.521779618883,286.003328392085,279.34709477335,285.359176751562,279.437307423348,0.0,1.0
2004-12-10,13.21,13.3,13.2,13.2,6500,283.641439043502,285.57389396507,283.426721829994,283.426721829994,302.723749708627,0.0,1.0
2004-12-13,13.05,13.3,13.05,13.06,9000,280.20596362738,285.57389396507,280.20596362738,280.420680840888,419.155961135024,0.0,1.0
2004-12-14,13.5,13.5,13.5,13.5,200,289.868238235221,289.868238235221,289.868238235221,289.868238235221,9.31457691411163,0.0,1.0
2004-12-15,13.0506,13.13,13.04,13.13,1000,280.218846660191,281.923701335441,279.991246413873,281.923701335441,46.5728845705581,0.0,1.0
2004-12-16,13.11,13.11,13.05,13.09,1000,281.494266908426,281.494266908426,280.20596362738,281.064832481411,46.5728845705581,0.0,1.0
2004-12-17,13.26,13.5,13.25,13.457,7000,284.715025111039,289.868238235221,284.500307897532,288.944954217139,326.010191993907,0.0,1.0
2004-12-20,13.452,13.48,13.26,13.26,8000,288.837595610385,289.438803808206,284.715025111039,284.715025111039,372.583076564465,0.0,1.0
2004-12-21,13.5,13.5,13.49,13.49,3500,289.868238235221,289.868238235221,289.653521021714,289.653521021714,163.005095996954,0.0,1.0
2004-12-22,13.7,13.73,13.38,13.5,7000,294.162582505372,294.806734145895,287.29163167313,289.868238235221,326.010191993908,0.0,1.0
2004-12-23,13.4,13.57,13.399,13.5,3000,287.721066100145,291.371258729774,287.699594378795,289.868238235221,139.718653711675,0.0,1.0
2004-12-27,13.39,13.4,13.2,13.351,3500,287.506348886638,287.721066100145,283.426721829994,286.668951753958,163.005095996953,0.0,1.0
2004-12-28,13.4,13.73,13.09,13.73,9000,287.721066100145,294.806734145895,281.064832481411,294.806734145895,419.155961135024,0.0,1.0
2004-12-29,13.161,13.41,13.161,13.41,17500,282.589324697314,287.935783313653,282.589324697314,287.935783313653,815.025479984769,0.0,1.0
2004-12-30,13.37,13.39,13.341,13.341,500,289.009369381191,289.441694541073,288.382497899362,288.382497899362,23.1307379906524,0.09,1.0
2004-12-31,13.4,13.4,13.315,13.315,1500,289.657857121014,289.657857121014,287.820475191515,287.820475191515,69.3922139719572,0.0,1.0
2005-01-03,13.09,13.34,13.07,13.07,1000,282.956817142841,288.360881641368,282.524491982959,282.524491982959,46.2614759813048,0.0,1.0
2005-01-04,13.25,13.5,13.25,13.35,11000,286.415418421898,291.819482920424,286.415418421898,288.577044221309,508.876235794353,0.0,1.0
2005-01-05,13.4,13.72,13.38,13.4,8000,289.657857121014,296.575059679128,289.225531961132,289.657857121014,370.091807850438,0.0,1.0
2005-01-06,13.4,13.4,13.4,13.4,500,289.657857121014,289.657857121014,289.657857121014,289.657857121014,23.1307379906524,0.0,1.0
2005-01-07,13.5,13.5,13.5,13.5,500,291.819482920424,291.819482920424,291.819482920424,291.819482920424,23.1307379906524,0.0,1.0
2005-01-10,13.5,13.5,13.5,13.5,0,291.819482920424,291.819482920424,291.819482920424,291.819482920424,0,0.0,1.0
2005-01-11,13.33,13.41,13.07,13.4,25500,288.144719061427,289.874019700955,282.524491982959,289.657857121014,1179.66763752327,0.0,1.0
2005-01-12,13.27,13.35,13.1,13.3,11500,286.84774358178,288.577044221309,283.172979722782,287.496231321603,532.006973785005,0.0,1.0
2005-01-13,13.31,13.63,13.3,13.3,18000,287.712393901544,294.629596459658,287.496231321603,287.496231321603,832.706567663487,0.0,1.0
2005-01-14,13.4,13.481,13.35,13.35,1000,289.657857121014,291.408774018536,288.577044221309,288.577044221309,46.2614759813048,0.0,1.0
2005-01-18,13.2,13.45,13.2,13.45,34000,285.334605522193,290.738670020719,285.334605522193,290.738670020719,1572.89018336436,0.0,1.0
2005-01-19,13.3,13.5,13.25,13.5,3000,287.496231321603,291.819482920424,286.415418421898,291.819482920424,138.784427943915,0.0,1.0
2005-01-20,13.44,13.44,13.35,13.35,12500,290.522507440778,290.522507440778,288.577044221309,288.577044221309,578.26844976631,0.0,1.0
2005-01-21,13.44,13.5,13.319,13.5,1000,290.522507440778,291.819482920424,287.906940223491,291.819482920424,46.2614759813048,0.0,1.0
2005-01-24,13.12,13.44,13.09,13.44,25500,283.605304882664,290.522507440778,282.956817142841,290.522507440778,1179.66763752327,0.0,1.0
2005-01-25,13.26,13.26,13.05,13.05,3000,286.631581001839,286.631581001839,282.092166823077,282.092166823077,138.784427943914,0.0,1.0
2005-01-26,13.4,13.4,13.4,13.4,1000,289.657857121014,289.657857121014,289.657857121014,289.657857121014,46.2614759813048,0.0,1.0
2005-01-27,13.31,13.31,13.31,13.31,500,287.712393901544,287.712393901544,287.712393901544,287.712393901544,23.1307379906524,0.0,1.0
2005-01-28,13.3,13.36,13.3,13.35,22000,287.496231321603,288.79320680125,287.496231321603,288.577044221309,1017.75247158871,0.0,1.0
2005-01-31,13.16,13.25,13.16,13.25,500,284.469955202429,286.415418421898,284.469955202429,286.415418421898,23.1307379906524,0.0,1.0
2005-02-01,13.16,13.16,13.16,13.16,0,284.469955202429,284.469955202429,284.469955202429,284.469955202429,0,0.0,1.0
2005-02-02,13.15,13.15,13.0,13.11,1500,284.253792622488,284.253792622488,281.011353923372,283.389142302723,69.3922139719571,0.0,1.0
2005-02-03,13.13,13.42,13.13,13.13,15500,283.821467462605,290.090182280896,283.821467462605,283.821467462605,717.052877710225,0.0,1.0
2005-02-04,12.85,13.11,12.58,13.11,14500,277.768915224256,283.389142302723,271.932525565847,283.389142302723,670.791401728919,0.0,1.0
2005-02-07,12.83,12.85,12.76,12.83,9500,277.336590064374,277.768915224256,275.823452004786,277.336590064374,439.484021822395,0.0,1.0
2005-02-08,12.72,12.771,12.68,12.68,18500,274.958801685022,276.061230842722,274.094151365258,274.094151365258,855.837305654139,0.0,1.0
2005-02-09,12.72,12.72,12.72,12.72,0,274.958801685022,274.958801685022,274.958801685022,274.958801685022,0,0.0,1.0
2005-02-10,12.75,12.75,12.68,12.68,5000,275.607289424845,275.607289424845,274.094151365258,274.094151365258,231.307379906524,0.0,1.0
2005-02-11,12.55,12.8,12.55,12.8,23000,271.284037826024,276.688102324551,271.284037826024,276.688102324551,1064.01394757001,0.0,1.0
2005-02-14,12.29,12.72,12.27,12.45,27000,265.663810747557,274.958801685022,265.231485587675,269.122412026614,1249.05985149523,0.0,1.0
2005-02-15,12.23,12.4,12.06,12.28,18000,264.36683526791,268.041599126908,260.692071408913,265.447648167616,832.706567663488,0.0,1.0
2005-02-16,12.111,12.5,12.07,12.23,12000,261.794500566612,270.203224926319,260.908233988854,264.36683526791,555.137711775657,0.0,1.0
2005-02-17,12.31,12.37,12.01,12.03,10000,266.096135907439,267.393111387085,259.611258509207,260.043583669089,462.614759813048,0.0,1.0
2005-02-18,12.641,12.69,12.31,12.31,7000,273.251117303488,274.310313945199,266.096135907439,266.096135907439,323.830331869133,0.0,1.0
2005-02-22,13.07,13.1,12.76,12.79,41500,282.524491982959,283.172979722782,275.823452004786,276.47193974461,1919.85125322415,0.0,1.0
2005-02-23,12.91,13.12,12.89,13.1,15500,279.065890703902,283.605304882664,278.63356554402,283.172979722782,717.052877710225,0.0,1.0
2005-02-24,12.9,13.039,12.87,12.91,4500,278.849728123961,281.854387985142,278.201240384138,279.065890703902,208.176641915872,0.0,1.0
2005-02-25,12.84,12.99,12.84,12.98,8000,277.552752644315,280.795191343431,277.552752644315,280.57902876349,370.091807850438,0.0,1.0
2005-02-28,12.5,12.96,12.5,12.77,7000,270.203224926319,280.146703603607,270.203224926319,276.039614584727,323.830331869133,0.0,1.0
2005-03-01,12.149,12.71,12.05,12.5,3500,262.615918370388,274.742639105081,260.475908828971,270.203224926319,161.915165934567,0.0,1.0
2005-03-02,11.94,12.07,11.67,12.07,7000,258.09812044962,260.908233988854,252.261730791211,260.908233988854,323.830331869133,0.0,1.0
2005-03-03,11.99,12.0,11.79,11.99,3500,259.178933349325,259.395095929266,254.855681750504,259.178933349325,161.915165934567,0.0,1.0
2005-03-04,11.94,12.0,11.91,11.91,6000,258.09812044962,259.395095929266,257.449632709797,257.449632709797,277.568855887829,0.0,1.0
2005-03-07,11.95,12.25,11.881,12.0,19500,258.314283029561,264.799160427793,256.822761227968,259.395095929266,902.098781635443,0.0,1.0
2005-03-08,11.93,12.179,11.869,12.01,14500,257.881957869679,263.264406110211,256.563366132038,259.611258509207,670.791401728919,0.0,1.0
2005-03-09,11.969,11.99,11.89,11.89,14000,258.724991931449,259.178933349325,257.017307549915,257.017307549915,647.660663738267,0.0,1.0
2005-03-10,12.0,12.14,11.961,11.97,9500,259.395095929266,262.421372048441,258.552061867496,258.746608189443,439.484021822396,0.0,1.0
2005-03-11,11.77,12.07,11.77,12.0,9000,254.423356590622,260.908233988854,254.423356590622,259.395095929266,416.353283831743,0.0,1.0
2005-03-14,11.771,11.99,11.5,11.65,9500,254.444972848616,259.178933349325,248.586966932213,251.829405631329,439.484021822396,0.0,1.0
2005-03-15,11.81,12.0,11.661,11.77,3000,255.288006910386,259.395095929266,252.067184469264,254.423356590622,138.784427943914,0.0,1.0
2005-03-16,11.942,12.74,11.85,12.74,2500,258.141352965608,275.391126844904,256.15265723015,275.391126844904,115.653689953262,0.0,1.0
2005-03-17,11.979,11.979,11.51,11.51,1500,258.94115451139,258.94115451139,248.803129512154,248.803129512154,69.3922139719572,0.0,1.0
2005-03-18,11.0,12.0,11.0,12.0,4000,237.778837935161,259.395095929266,237.778837935161,259.395095929266,185.045903925219,0.0,1.0
2005-03-21,10.6,10.95,10.15,10.75,26500,229.132334737518,236.698025035455,219.405018640171,232.374773436634,1225.92911350458,0.0,1.0
2005-03-22,10.74,10.75,10.26,10.26,8000,232.158610856693,232.374773436634,221.782807019523,221.782807019523,370.091807850439,0.0,1.0
2005-03-23,10.71,10.84,10.51,10.79,4500,231.51012311687,234.320236656104,227.186871518049,233.239423756399,208.176641915872,0.0,1.0
2005-03-24,10.62,10.69,10.62,10.62,2000,229.564659897401,231.077797956988,229.564659897401,229.564659897401,92.5229519626094,0.0,1.0
2005-03-28,10.65,10.771,10.3,10.61,5500,230.213147637224,232.828714854511,222.647457339287,229.34849731746,254.438117897176,0.0,1.0
2005-03-29,10.773,10.99,10.6,10.73,7500,232.871947370499,237.56267535522,229.132334737518,231.942448276752,346.961069859786,0.0,1.0
2005-03-30,10.81,10.99,10.56,10.56,1500,233.671748916281,237.56267535522,228.267684417754,228.267684417754,69.3922139719571,0.0,1.0
2005-03-31,10.7,10.903,10.67,10.7,7000,233.239423756398,237.664433384674,232.585481446801,233.239423756398,321.129244763646,0.09,1.0
2005-04-01,10.6,10.6,10.6,10.6,1500,231.059616057741,231.059616057741,231.059616057741,231.059616057741,68.8134095922095,0.0,1.0
2005-04-04,10.65,10.7,10.65,10.65,2500,232.14951990707,233.239423756398,232.14951990707,232.14951990707,114.689015987016,0.0,1.0
2005-04-05,10.7,10.74,10.7,10.71,2500,233.239423756398,234.111346835862,233.239423756398,233.457404526264,114.689015987016,0.0,1.0
2005-04-06,10.7,10.701,10.7,10.7,2000,233.239423756398,233.261221833385,233.239423756398,233.239423756398,91.751212789613,0.0,1.0
2005-04-07,10.87,10.99,10.7,10.7,3500,236.945096844117,239.560866082506,233.239423756398,233.239423756398,160.564622381822,0.0,1.0
2005-04-08,10.87,10.87,10.67,10.8,4000,236.945096844117,236.945096844117,232.585481446801,235.419231455056,183.502425579226,0.0,1.0
2005-04-11,10.953,10.954,10.734,10.734,1000,238.754337234003,238.77613531099,233.980558373942,233.980558373942,45.8756063948064,0.0,1.0
2005-04-12,10.66,10.71,10.65,10.71,1000,232.367500676935,233.457404526264,232.14951990707,233.457404526264,45.8756063948065,0.0,1.0
2005-04-13,10.67,10.67,10.65,10.65,2500,232.585481446801,232.585481446801,232.14951990707,232.14951990707,114.689015987016,0.0,1.0
2005-04-14,10.95,10.95,10.65,10.651,2000,238.688943003043,238.688943003043,232.14951990707,232.171317984056,91.751212789613,0.0,1.0
2005-04-15,10.65,10.65,10.65,10.65,500,232.14951990707,232.14951990707,232.14951990707,232.14951990707,22.9378031974032,0.0,1.0
2005-04-18,10.94,10.94,10.94,10.94,500,238.470962233178,238.470962233178,238.470962233178,238.470962233178,22.9378031974032,0.0,1.0
2005-04-19,10.51,10.51,10.35,10.36,5500,229.097789128948,229.097789128948,225.610096811096,225.828077580962,252.315835171436,0.0,1.0
2005-04-20,10.49,10.49,9.75,10.41,2500,228.661827589217,228.661827589217,212.531250619148,226.91798143029,114.689015987016,0.0,1.0
2005-04-21,10.36,10.36,10.36,10.36,1500,225.828077580962,225.828077580962,225.828077580962,225.828077580962,68.8134095922095,0.0,1.0
2005-04-22,10.45,10.45,10.01,10.01,3000,227.789904509754,227.789904509754,218.198750635659,218.198750635659,137.626819184419,0.0,1.0
2005-04-25,10.13,10.13,10.09,10.09,500,220.814519874048,220.814519874048,219.942596794585,219.942596794585,22.9378031974032,0.0,1.0
2005-04-26,10.12,10.12,10.01,10.01,2000,220.596539104182,220.596539104182,218.198750635659,218.198750635659,91.751212789613,0.0,1.0
2005-04-27,10.02,10.48,10.02,10.15,1000,218.416731405525,228.443846819351,218.416731405525,221.25048141378,45.8756063948063,0.0,1.0
2005-04-28,10.15,10.15,10.0,10.0,2500,221.25048141378,221.25048141378,217.980769865793,217.980769865793,114.689015987016,0.0,1.0
2005-04-29,10.05,10.05,10.0,10.0,1500,219.070673715122,219.070673715122,217.980769865793,217.980769865793,68.8134095922096,0.0,1.0
2005-05-02,10.4,10.41,10.0,10.0,2000,226.700000660425,226.91798143029,217.980769865793,217.980769865793,91.7512127896127,0.0,1.0
2005-05-03,10.25,10.25,10.25,10.25,300,223.430289112438,223.430289112438,223.430289112438,223.430289112438,13.7626819184419,0.0,1.0
2005-05-04,10.25,10.4,10.25,10.3,20000,223.430289112438,226.700000660425,223.430289112438,224.520192961767,917.512127896128,0.0,1.0
2005-05-05,10.5,10.5,10.128,10.25,2000,228.879808359083,228.879808359083,220.770923720075,223.430289112438,91.7512127896127,0.0,1.0
2005-05-06,10.5,10.5,10.094,10.094,200,228.879808359083,228.879808359083,220.029789102531,220.029789102531,9.17512127896127,0.0,1.0
2005-05-09,10.25,10.25,9.95,9.95,1000,223.430289112438,223.430289112438,216.890866016464,216.890866016464,45.8756063948064,0.0,1.0
2005-05-10,10.45,10.45,9.95,9.95,3500,227.789904509754,227.789904509754,216.890866016464,216.890866016464,160.564622381822,0.0,1.0
2005-05-11,10.45,10.45,10.45,10.45,0,227.789904509754,227.789904509754,227.789904509754,227.789904509754,0,0.0,1.0
2005-05-12,10.5,10.5,10.18,10.18,200,228.879808359083,228.879808359083,221.904423723377,221.904423723377,9.17512127896127,0.0,1.0
2005-05-13,10.4,10.4,10.21,10.21,500,226.700000660425,226.700000660425,222.558366032975,222.558366032975,22.9378031974032,0.0,1.0
2005-05-16,10.4,10.4,10.4,10.4,0,226.700000660425,226.700000660425,226.700000660425,226.700000660425,0,0.0,1.0
2005-05-17,10.15,10.15,10.0,10.0,1000,221.25048141378,221.25048141378,217.980769865793,217.980769865793,45.8756063948064,0.0,1.0
2005-05-18,10.49,10.49,10.08,10.08,1500,228.661827589217,228.661827589217,219.724616024719,219.724616024719,68.8134095922096,0.0,1.0
2005-05-19,10.4182,10.45,9.95,10.0,2500,227.09672566158,227.789904509754,216.890866016464,217.980769865793,114.689015987016,0.0,1.0
2005-05-20,10.42,10.42,10.42,10.42,0,227.135962200156,227.135962200156,227.135962200156,227.135962200156,0,0.0,1.0
2005-05-23,10.42,10.42,10.42,10.42,0,227.135962200156,227.135962200156,227.135962200156,227.135962200156,0,0.0,1.0
2005-05-24,10.09,10.09,10.01,10.01,500,219.942596794585,219.942596794585,218.198750635659,218.198750635659,22.9378031974032,0.0,1.0
2005-05-25,10.1,10.145,10.09,10.09,2500,220.160577564451,221.141491028847,219.942596794585,219.942596794585,114.689015987016,0.0,1.0
2005-05-26,10.1,10.1,10.1,10.1,200,220.160577564451,220.160577564451,220.160577564451,220.160577564451,9.17512127896128,0.0,1.0
2005-05-27,10.1,10.1,10.1,10.1,0,220.160577564451,220.160577564451,220.160577564451,220.160577564451,0,0.0,1.0
2005-05-31,10.0,10.3,10.0,10.3,500,217.980769865793,224.520192961767,217.980769865793,224.520192961767,22.9378031974032,0.0,1.0
2005-06-01,9.75,9.75,9.75,9.75,300,212.531250619148,212.531250619148,212.531250619148,212.531250619148,13.7626819184419,0.0,1.0
2005-06-02,9.86,9.874,9.8,9.8,2500,214.929039087672,215.234212165484,213.621154468477,213.621154468477,114.689015987016,0.0,1.0
2005-06-03,10.0,10.0,9.85,9.85,2000,217.980769865793,217.980769865793,214.711058317806,214.711058317806,91.7512127896128,0.0,1.0
2005-06-06,10.0,10.0,10.0,10.0,0,217.980769865793,217.980769865793,217.980769865793,217.980769865793,0,0.0,1.0
2005-06-07,10.0,10.0,10.0,10.0,0,217.980769865793,217.980769865793,217.980769865793,217.980769865793,0,0.0,1.0
2005-06-08,9.6,9.6,9.6,9.6,500,209.261539071161,209.261539071161,209.261539071161,209.261539071161,22.9378031974032,0.0,1.0
2005-06-09,9.6,9.6,9.6,9.6,0,209.261539071161,209.261539071161,209.261539071161,209.261539071161,0,0.0,1.0
2005-06-10,9.62,10.0,9.6,9.76,1500,209.697500610893,217.980769865793,209.261539071161,212.749231389014,68.8134095922096,0.0,1.0
2005-06-13,9.53,9.53,9.53,9.53,300,207.735673682101,207.735673682101,207.735673682101,207.735673682101,13.7626819184419,0.0,1.0
2005-06-14,9.72,9.72,9.72,9.72,200,211.877308309551,211.877308309551,211.877308309551,211.877308309551,9.17512127896127,0.0,1.0
2005-06-15,9.72,9.72,9.72,9.72,0,211.877308309551,211.877308309551,211.877308309551,211.877308309551,0,0.0,1.0
2005-06-16,9.72,9.72,9.72,9.72,500,211.877308309551,211.877308309551,211.877308309551,211.877308309551,22.9378031974032,0.0,1.0
2005-06-17,9.9999,10.0,9.656,9.656,1500,217.978590058094,217.980769865793,210.48223138241,210.48223138241,68.8134095922097,0.0,1.0
2005-06-20,10.0,10.0,10.0,10.0,0,217.980769865793,217.980769865793,217.980769865793,217.980769865793,0,0.0,1.0
2005-06-21,10.0,10.0,9.98,9.98,1000,217.980769865793,217.980769865793,217.544808326061,217.544808326061,45.8756063948064,0.0,1.0
2005-06-22,10.0,10.0,10.0,10.0,400,217.980769865793,217.980769865793,217.980769865793,217.980769865793,18.3502425579226,0.0,1.0
2005-06-23,9.71,9.71,9.71,9.71,500,211.659327539685,211.659327539685,211.659327539685,211.659327539685,22.9378031974032,0.0,1.0
2005-06-24,9.98,9.98,9.98,9.98,500,217.544808326061,217.544808326061,217.544808326061,217.544808326061,22.9378031974033,0.0,1.0
2005-06-27,9.98,9.98,9.98,9.98,0,217.544808326061,217.544808326061,217.544808326061,217.544808326061,0,0.0,1.0
2005-06-28,9.98,9.98,9.98,9.98,0,217.544808326061,217.544808326061,217.544808326061,217.544808326061,0,0.0,1.0
2005-06-29,9.98,9.98,9.98,9.98,0,217.544808326061,217.544808326061,217.544808326061,217.544808326061,0,0.0,1.0
2005-06-30,9.98,9.98,9.98,9.98,0,219.506635254854,219.506635254854,219.506635254854,219.506635254854,0,0.09,1.0
2005-07-01,9.8,9.8001,9.65,9.65,1000,215.547597745247,215.54979721053,212.248399820575,212.248399820575,45.4655960099472,0.0,1.0
2005-07-05,9.75,10.2,9.65,10.2,1500,214.44786510369,224.345458877706,212.248399820575,224.345458877706,68.1983940149206,0.0,1.0
2005-07-06,9.65,9.75,9.65,9.65,500,212.248399820575,214.44786510369,212.248399820575,212.248399820575,22.7327980049736,0.0,1.0
2005-07-07,9.62,9.62,9.62,9.62,1000,211.58856023564,211.58856023564,211.58856023564,211.58856023564,45.4655960099473,0.0,1.0
2005-07-08,9.62,9.62,9.62,9.62,0,211.58856023564,211.58856023564,211.58856023564,211.58856023564,0,0.0,1.0
2005-07-11,9.62,9.75,9.62,9.75,300,211.58856023564,214.44786510369,211.58856023564,214.44786510369,13.6396788029842,0.0,1.0
2005-07-12,9.62,9.62,9.62,9.62,1000,211.58856023564,211.58856023564,211.58856023564,211.58856023564,45.4655960099473,0.0,1.0
2005-07-13,9.75,9.75,9.75,9.75,500,214.44786510369,214.44786510369,214.44786510369,214.44786510369,22.7327980049735,0.0,1.0
2005-07-14,9.8,9.8,9.8,9.8,1000,215.547597745247,215.547597745247,215.547597745247,215.547597745247,45.4655960099472,0.0,1.0
2005-07-15,9.75,9.75,9.75,9.75,400,214.44786510369,214.44786510369,214.44786510369,214.44786510369,18.1862384039788,0.0,1.0
2005-07-18,9.75,10.0,9.75,9.9,500,214.44786510369,219.946528311476,214.44786510369,217.747063028362,22.7327980049735,0.0,1.0
2005-07-19,9.8,9.8,9.8,9.8,200,215.547597745247,215.547597745247,215.547597745247,215.547597745247,9.09311920198943,0.0,1.0
2005-07-20,9.8,9.8,9.8,9.8,500,215.547597745247,215.547597745247,215.547597745247,215.547597745247,22.7327980049736,0.0,1.0
2005-07-21,10.0,10.0,9.85,9.85,1000,219.946528311476,219.946528311476,216.647330386804,216.647330386804,45.4655960099473,0.0,1.0
2005-07-22,10.0,10.0,10.0,10.0,2000,219.946528311476,219.946528311476,219.946528311476,219.946528311476,90.9311920198946,0.0,1.0
2005-07-25,10.1,10.2,10.1,10.19,1500,222.145993594591,224.345458877706,222.145993594591,224.125512349395,68.1983940149208,0.0,1.0
2005-07-26,10.21,10.25,10.122,10.2,7000,224.565405406018,225.445191519263,222.629875956877,224.345458877706,318.25917206963,0.0,1.0
2005-07-27,10.21,10.21,10.21,10.21,0,224.565405406018,224.565405406018,224.565405406018,224.565405406018,0,0.0,1.0
2005-07-28,10.2,10.248,10.2,10.2,1000,224.345458877706,225.401202213601,224.345458877706,224.345458877706,45.4655960099472,0.0,1.0
2005-07-29,10.43,10.49,10.3,10.3,1000,229.40422902887,230.723908198739,226.544924160821,226.544924160821,45.4655960099472,0.0,1.0
2005-08-01,10.39,10.4,10.39,10.4,4500,228.524442915624,228.744389443936,228.524442915624,228.744389443936,204.595182044762,0.0,1.0
2005-08-02,10.1,10.39,9.94,10.39,3000,222.145993594591,228.524442915624,218.626849141608,228.524442915624,136.396788029842,0.0,1.0
2005-08-03,10.24,10.24,10.06,10.06,1000,225.225244990952,225.225244990952,221.266207481345,221.266207481345,45.4655960099472,0.0,1.0
2005-08-04,10.24,10.24,10.24,10.24,0,225.225244990952,225.225244990952,225.225244990952,225.225244990952,0,0.0,1.0
2005-08-05,10.24,10.24,10.24,10.24,0,225.225244990952,225.225244990952,225.225244990952,225.225244990952,0,0.0,1.0
2005-08-08,10.3399,10.3399,10.236,10.24,1500,227.422510808784,227.422510808784,225.137266379627,225.225244990952,68.1983940149206,0.0,1.0
2005-08-09,10.2,10.22,10.2,10.2,500,224.345458877706,224.785351934329,224.345458877706,224.345458877706,22.7327980049736,0.0,1.0
2005-08-10,10.2,10.2,10.2,10.2,0,224.345458877706,224.345458877706,224.345458877706,224.345458877706,0,0.0,1.0
2005-08-11,10.29,10.29,10.15,10.15,1500,226.324977632509,226.324977632509,223.245726236149,223.245726236149,68.1983940149209,0.0,1.0
2005-08-12,10.39,10.39,10.25,10.3,1000,228.524442915624,228.524442915624,225.445191519263,226.544924160821,45.4655960099472,0.0,1.0
2005-08-15,10.34,10.38,10.34,10.38,500,227.424710274067,228.304496387313,227.424710274067,228.304496387313,22.7327980049736,0.0,1.0
2005-08-16,10.0101,10.13,10.0,10.0,500,220.168674305071,222.805833179526,219.946528311476,219.946528311476,22.7327980049736,0.0,1.0
2005-08-17,10.01,10.01,10.01,10.01,0,220.166474839788,220.166474839788,220.166474839788,220.166474839788,0,0.0,1.0
2005-08-18,10.01,10.01,10.01,10.01,0,220.166474839788,220.166474839788,220.166474839788,220.166474839788,0,0.0,1.0
2005-08-19,10.1,10.1,10.0,10.0,200,222.145993594591,222.145993594591,219.946528311476,219.946528311476,9.09311920198945,0.0,1.0
2005-08-22,10.039,10.039,10.039,10.039,300,220.804319771891,220.804319771891,220.804319771891,220.804319771891,13.6396788029842,0.0,1.0
2005-08-23,10.04,10.04,10.04,10.04,0,220.826314424722,220.826314424722,220.826314424722,220.826314424722,0,0.0,1.0
2005-08-24,10.04,10.04,10.04,10.04,0,220.826314424722,220.826314424722,220.826314424722,220.826314424722,0,0.0,1.0
2005-08-25,10.025,10.025,10.0,10.0,300,220.496394632255,220.496394632255,219.946528311476,219.946528311476,13.6396788029842,0.0,1.0
2005-08-26,10.05,10.05,10.0,10.0,500,221.046260953034,221.046260953034,219.946528311476,219.946528311476,22.7327980049736,0.0,1.0
2005-08-29,9.91,10.05,9.91,10.05,1500,217.967009556673,221.046260953034,217.967009556673,221.046260953034,68.1983940149208,0.0,1.0
2005-08-30,9.91,9.91,9.91,9.91,1000,217.967009556673,217.967009556673,217.967009556673,217.967009556673,45.4655960099472,0.0,1.0
2005-08-31,9.91,9.91,9.91,9.91,1000,217.967009556673,217.967009556673,217.967009556673,217.967009556673,45.4655960099472,0.0,1.0
2005-09-01,10.24,10.24,9.91,9.91,3000,225.225244990952,225.225244990952,217.967009556673,217.967009556673,136.396788029842,0.0,1.0
2005-09-02,10.0,10.0,9.91,9.91,1500,219.946528311476,219.946528311476,217.967009556673,217.967009556673,68.1983940149209,0.0,1.0
2005-09-06,10.0,10.0,10.0,10.0,500,219.946528311476,219.946528311476,219.946528311476,219.946528311476,22.7327980049736,0.0,1.0
2005-09-07,10.0,10.0,10.0,10.0,0,219.946528311476,219.946528311476,219.946528311476,219.946528311476,0,0.0,1.0
2005-09-08,9.679,9.81,9.63,9.81,1500,212.886244752678,215.767544273558,211.808506763952,215.767544273558,68.1983940149208,0.0,1.0
2005-09-09,9.8,9.8,9.8,9.8,300,215.547597745247,215.547597745247,215.547597745247,215.547597745247,13.6396788029842,0.0,1.0
2005-09-12,9.95,9.95,9.8,9.8,500,218.846795669919,218.846795669919,215.547597745247,215.547597745247,22.7327980049736,0.0,1.0
2005-09-13,9.8,9.8,9.8,9.8,100,215.547597745247,215.547597745247,215.547597745247,215.547597745247,4.54655960099472,0.0,1.0
2005-09-14,9.811,10.0,9.811,9.89,3500,215.78953892639,219.946528311476,215.78953892639,217.52711650005,159.129586034815,0.0,1.0
2005-09-15,9.58,9.81,9.58,9.59,1500,210.708774122394,215.767544273558,210.708774122394,210.928720650706,68.1983940149209,0.0,1.0
2005-09-16,9.58,9.58,9.58,9.58,0,210.708774122394,210.708774122394,210.708774122394,210.708774122394,0,0.0,1.0
2005-09-19,9.91,9.91,9.6,9.61,6500,217.967009556673,217.967009556673,211.148667179017,211.368613707329,295.526374064657,0.0,1.0
2005-09-20,9.59,9.989,9.59,9.989,500,210.928720650706,219.704587130334,210.928720650706,219.704587130334,22.7327980049736,0.0,1.0
2005-09-21,9.55,9.93,9.1,9.64,5500,210.04893453746,218.406902613296,200.151340763444,212.028453292263,250.06077805471,0.0,1.0
2005-09-22,9.38,9.38,9.36,9.36,400,206.309843556165,206.309843556165,205.869950499542,205.869950499542,18.1862384039789,0.0,1.0
2005-09-23,9.38,9.38,9.38,9.38,0,206.309843556165,206.309843556165,206.309843556165,206.309843556165,0,0.0,1.0
2005-09-26,9.38,9.38,9.38,9.38,0,206.309843556165,206.309843556165,206.309843556165,206.309843556165,0,0.0,1.0
2005-09-27,9.1,9.1965,8.07,9.1,21500,200.151340763444,202.273824761649,177.496848347362,200.151340763444,977.510314213862,0.0,1.0
2005-09-28,8.81,9.1,8.81,9.1,300,193.772891442411,200.151340763444,193.772891442411,200.151340763444,13.6396788029841,0.0,1.0
2005-09-29,8.66,8.8415,8.66,8.8415,500,192.453212272542,196.486729365783,192.453212272542,196.486729365783,22.4989749397796,0.09,1.0
2005-09-30,8.8,8.9,8.6405,8.66,1000,195.564465126832,197.786788594183,192.019859196409,192.453212272542,44.9979498795593,0.0,1.0
2005-10-03,8.76,9.45,8.76,9.45,200,194.675535739892,210.00956766461,194.675535739892,210.00956766461,8.99958997591184,0.0,1.0
2005-10-04,8.8,8.91,8.8,8.91,500,195.564465126832,198.009020940918,195.564465126832,198.009020940918,22.4989749397796,0.0,1.0
2005-10-05,8.8,8.8,8.8,8.8,0,195.564465126832,195.564465126832,195.564465126832,195.564465126832,0,0.0,1.0
2005-10-06,8.8,8.8,8.8,8.8,0,195.564465126832,195.564465126832,195.564465126832,195.564465126832,0,0.0,1.0
2005-10-07,9.1,9.12,8.7,8.7,1500,202.231435528884,202.675900222354,193.342141659482,193.342141659482,67.4969248193386,0.0,1.0
2005-10-10,9.05,9.05,8.8,8.81,400,201.120273795208,201.120273795208,195.564465126832,195.786697473568,17.9991799518237,0.0,1.0
2005-10-11,8.7,9.12,8.7,9.12,1500,193.342141659482,202.675900222354,193.342141659482,202.675900222354,67.4969248193387,0.0,1.0
2005-10-12,8.4,8.57,8.19,8.19,1500,186.675171257431,190.453121151927,182.008291975995,182.008291975995,67.4969248193387,0.0,1.0
2005-10-13,8.45,8.54,8.45,8.54,1000,187.786332991106,189.786424111721,187.786332991106,189.786424111721,44.9979498795592,0.0,1.0
2005-10-14,8.5,8.551,8.5,8.551,500,188.897494724781,190.03087969313,188.897494724781,190.03087969313,22.4989749397796,0.0,1.0
2005-10-17,8.576,9.18,8.576,9.0,1000,190.586460559968,204.009294302764,190.586460559968,200.009112061533,44.9979498795591,0.0,1.0
2005-10-18,8.4,8.69,8.09,8.69,6000,186.675171257431,193.119909312747,179.785968508645,193.119909312747,269.987699277355,0.0,1.0
2005-10-19,8.7655,8.7655,8.2,8.2,1000,194.797763530597,194.797763530597,182.23052432273,182.23052432273,44.9979498795591,0.0,1.0
2005-10-20,8.4,8.46,8.4,8.4,3500,186.675171257431,188.008565337841,186.675171257431,186.675171257431,157.492824578457,0.0,1.0
2005-10-21,8.4,8.4,8.4,8.4,100,186.675171257431,186.675171257431,186.675171257431,186.675171257431,4.49979498795591,0.0,1.0
2005-10-24,8.4,8.4,8.4,8.4,0,186.675171257431,186.675171257431,186.675171257431,186.675171257431,0,0.0,1.0
2005-10-25,8.5,8.5,8.5,8.5,500,188.897494724781,188.897494724781,188.897494724781,188.897494724781,22.4989749397796,0.0,1.0
2005-10-26,8.5,8.5,8.5,8.5,0,188.897494724781,188.897494724781,188.897494724781,188.897494724781,0,0.0,1.0
2005-10-27,8.51,8.51,8.51,8.51,200,189.119727071516,189.119727071516,189.119727071516,189.119727071516,8.99958997591185,0.0,1.0
2005-10-28,8.9,8.9,8.79,8.79,1500,197.786788594183,197.786788594183,195.342232780097,195.342232780097,67.4969248193387,0.0,1.0
2005-10-31,8.8,9.18,8.8,9.18,3000,195.564465126832,204.009294302764,195.564465126832,204.009294302764,134.993849638678,0.0,1.0
2005-11-01,9.0,9.18,8.9615,8.9615,1500,200.009112061533,204.009294302764,199.153517526603,199.153517526603,67.4969248193388,0.0,1.0
2005-11-02,9.0,9.0,9.0,9.0,0,200.009112061533,200.009112061533,200.009112061533,200.009112061533,0,0.0,1.0
2005-11-03,8.6,8.6,8.6,8.6,1000,191.119818192132,191.119818192132,191.119818192132,191.119818192132,44.9979498795591,0.0,1.0
2005-11-04,8.3285,8.63,8.3285,8.63,500,185.086209978275,191.786515232337,185.086209978275,191.786515232337,22.4989749397796,0.0,1.0
2005-11-07,8.33,8.33,8.33,8.33,0,185.119544830286,185.119544830286,185.119544830286,185.119544830286,0,0.0,1.0
2005-11-08,8.3,8.3,8.3,8.3,300,184.452847790081,184.452847790081,184.452847790081,184.452847790081,13.4993849638677,0.0,1.0
2005-11-09,8.3,8.3,8.3,8.3,0,184.452847790081,184.452847790081,184.452847790081,184.452847790081,0,0.0,1.0
2005-11-10,8.3,8.3,8.3,8.3,0,184.452847790081,184.452847790081,184.452847790081,184.452847790081,0,0.0,1.0
2005-11-11,8.25,8.45,8.25,8.45,1000,183.341686056405,187.786332991106,183.341686056405,187.786332991106,44.9979498795593,0.0,1.0
2005-11-14,8.3,8.35,8.3,8.35,3000,184.452847790081,185.564009523756,184.452847790081,185.564009523756,134.993849638677,0.0,1.0
2005-11-15,8.3,8.3,8.3,8.3,0,184.452847790081,184.452847790081,184.452847790081,184.452847790081,0,0.0,1.0
2005-11-16,7.9,8.1,7.9,8.07,1000,175.563553920679,180.00820085538,175.563553920679,179.341503815175,44.9979498795592,0.0,1.0
2005-11-17,7.3,7.82,7.18,7.82,2500,162.229613116577,173.785695146799,159.562824955756,173.785695146799,112.494874698898,0.0,1.0
2005-11-18,7.5,8.24,7.25,7.849,2500,166.674260051278,183.11945370967,161.118451382902,174.43016895233,112.494874698898,0.0,1.0
2005-11-21,7.4625,7.5,7.25,7.5,2000,165.840888751021,166.674260051278,161.118451382902,166.674260051278,89.9958997591185,0.0,1.0
2005-11-22,7.25,7.25,7.25,7.25,500,161.118451382902,161.118451382902,161.118451382902,161.118451382902,22.4989749397795,0.0,1.0
2005-11-23,7.5,7.5,7.25,7.25,1000,166.674260051278,166.674260051278,161.118451382902,161.118451382902,44.9979498795591,0.0,1.0
2005-11-25,7.464,7.464,7.464,7.464,100,165.874223603032,165.874223603032,165.874223603032,165.874223603032,4.4997949879559,0.0,1.0
2005-11-28,7.46,7.46,7.46,7.46,0,165.785330664338,165.785330664338,165.785330664338,165.785330664338,0,0.0,1.0
2005-11-29,7.4,7.4625,7.07,7.2,1500,164.451936583927,165.840888751021,157.118269141671,160.007289649227,67.4969248193388,0.0,1.0
2005-11-30,7.98,7.98,7.15,7.25,500,177.341412694559,177.341412694559,158.896127915551,161.118451382902,22.4989749397796,0.0,1.0
2005-12-01,7.98,7.98,7.98,7.98,0,177.341412694559,177.341412694559,177.341412694559,177.341412694559,0,0.0,1.0
2005-12-02,7.5,7.865,7.4,7.4,2000,166.674260051278,174.785740707106,164.451936583927,164.451936583927,89.9958997591181,0.0,1.0
2005-12-05,7.719,8.72,7.4,7.4,25000,171.541148444775,193.786606352952,164.451936583927,164.451936583927,1124.94874698898,0.0,1.0
2005-12-06,7.801,7.99,7.65,7.65,2500,173.363453688002,177.563645041294,170.007745252303,170.007745252303,112.494874698898,0.0,1.0
2005-12-07,8.04,8.04,8.04,8.04,100,178.67480677497,178.67480677497,178.67480677497,178.67480677497,4.49979498795591,0.0,1.0
2005-12-08,8.02,8.49,7.9,8.0,2500,178.2303420815,188.675262378046,175.563553920679,177.785877388029,112.494874698898,0.0,1.0
2005-12-09,8.25,8.5,8.25,8.5,2000,183.341686056405,188.897494724781,183.341686056405,188.897494724781,89.9958997591185,0.0,1.0
2005-12-12,8.05,8.05,7.95,8.0,2500,178.897039121705,178.897039121705,176.674715654354,177.785877388029,112.494874698898,0.0,1.0
2005-12-13,8.1315,8.1315,8.1315,8.1315,500,180.708232747595,180.708232747595,180.708232747595,180.708232747595,22.4989749397796,0.0,1.0
2005-12-14,8.0,8.25,8.0,8.07,3500,177.785877388029,183.341686056405,177.785877388029,179.341503815175,157.492824578457,0.0,1.0
2005-12-15,8.0,8.0,8.0,8.0,200,177.785877388029,177.785877388029,177.785877388029,177.785877388029,8.99958997591185,0.0,1.0
2005-12-16,8.0,8.0,8.0,8.0,500,177.785877388029,177.785877388029,177.785877388029,177.785877388029,22.4989749397796,0.0,1.0
2005-12-19,7.999,8.0,7.999,8.0,1000,177.763654153356,177.785877388029,177.763654153356,177.785877388029,44.9979498795592,0.0,1.0
2005-12-20,8.08,8.08,8.0,8.0,2500,179.56373616191,179.56373616191,177.785877388029,177.785877388029,112.494874698898,0.0,1.0
2005-12-21,8.12,8.12,8.0,8.1,1000,180.45266554885,180.45266554885,177.785877388029,180.00820085538,44.9979498795591,0.0,1.0
2005-12-22,8.1,8.21,8.1,8.1,3500,180.00820085538,182.452756669465,180.00820085538,180.00820085538,157.492824578457,0.0,1.0
2005-12-23,8.3,8.4,8.0,8.0,4500,184.452847790081,186.675171257431,177.785877388029,177.785877388029,202.490774458016,0.0,1.0
2005-12-27,8.0,8.17,8.0,8.1,2000,177.785877388029,181.563827282525,177.785877388029,180.00820085538,89.9958997591185,0.0,1.0
2005-12-28,8.08,8.12,8.08,8.08,2500,179.56373616191,180.45266554885,179.56373616191,179.56373616191,112.494874698898,0.0,1.0
2005-12-29,7.82,8.25,7.65,8.0,1000,175.785786267414,185.451756612042,171.964356131166,179.832006411677,44.4859630920547,0.09,1.0
2005-12-30,7.835,8.0,7.835,8.0,1500,176.122971279436,179.832006411677,176.122971279436,179.832006411677,66.7289446380821,0.0,1.0
2006-01-03,7.84,7.84,7.84,7.84,0,176.235366283443,176.235366283443,176.235366283443,176.235366283443,0,0.0,1.0
2006-01-04,8.0,8.0,8.0,8.0,500,179.832006411677,179.832006411677,179.832006411677,179.832006411677,22.2429815460273,0.0,1.0
2006-01-05,8.0,8.0,8.0,8.0,0,179.832006411677,179.832006411677,179.832006411677,179.832006411677,0,0.0,1.0
2006-01-06,8.05,8.05,7.85,8.0,8500,180.95595645175,180.95595645175,176.460156291458,179.832006411677,378.130686282465,0.0,1.0
2006-01-09,7.62,8.0,7.62,7.85,5000,171.289986107122,179.832006411677,171.289986107122,176.460156291458,222.429815460274,0.0,1.0
2006-01-10,7.75,7.85,7.61,7.61,3500,174.212256211312,176.460156291458,171.065196099108,171.065196099108,155.700870822191,0.0,1.0
2006-01-11,7.7,7.83,7.25,7.5,349500,173.088306171239,176.010576275429,162.972755810582,168.592506010947,15547.8441006731,0.0,1.0
2006-01-12,7.94,8.0,7.6,7.82,56500,178.483266363589,179.832006411677,170.840406091093,175.785786267414,2513.45691470109,0.0,1.0
2006-01-13,7.52,7.98,7.45,7.98,145500,169.042086026976,179.382426395648,167.468555970874,179.382426395648,6472.70762989397,0.0,1.0
2006-01-17,7.79,7.852,7.58,7.7,27000,175.11141624337,176.505114293061,170.390826075064,173.088306171239,1201.12100348548,0.0,1.0
2006-01-18,7.58,7.85,7.55,7.6,24000,170.390826075064,176.460156291458,169.71645605102,170.840406091093,1067.66311420931,0.0,1.0
2006-01-19,7.9,7.95,7.6,7.75,43000,177.584106331531,178.708056371604,170.840406091093,174.212256211312,1912.89641295835,0.0,1.0
2006-01-20,7.8,7.95,7.7,7.94,15500,175.336206251385,178.708056371604,173.088306171239,178.483266363589,689.532427926848,0.0,1.0
2006-01-23,7.85,8.1,7.7,8.1,36000,176.460156291458,182.079906491823,173.088306171239,182.079906491823,1601.49467131397,0.0,1.0
2006-01-24,7.8,7.8,7.7,7.8,7000,175.336206251385,175.336206251385,173.088306171239,175.336206251385,311.401741644383,0.0,1.0
2006-01-25,7.8,7.85,7.8,7.81,27500,175.336206251385,176.460156291458,175.336206251385,175.5609962594,1223.3639850315,0.0,1.0
2006-01-26,7.7,8.0,7.65,8.0,18000,173.088306171239,179.832006411677,171.964356131166,179.832006411677,800.747335656984,0.0,1.0
2006-01-27,7.76,7.94,7.7,7.7,18500,174.437046219327,178.483266363589,173.088306171239,173.088306171239,822.99031720301,0.0,1.0
2006-01-30,7.75,8.0,7.65,8.0,8500,174.212256211312,179.832006411677,171.964356131166,179.832006411677,378.130686282465,0.0,1.0
2006-01-31,7.7,7.8,7.65,7.8,10500,173.088306171239,175.336206251385,171.964356131166,175.336206251385,467.102612466574,0.0,1.0
2006-02-01,7.65,7.66,7.61,7.61,2000,171.964356131166,172.189146139181,171.065196099108,171.065196099108,88.9719261841094,0.0,1.0
2006-02-02,7.56,7.74,7.55,7.65,9000,169.941246059035,173.987466203297,169.71645605102,171.964356131166,400.373667828491,0.0,1.0
2006-02-03,7.7,7.7,7.551,7.7,1000,173.088306171239,173.088306171239,169.738935051822,173.088306171239,44.4859630920547,0.0,1.0
2006-02-06,7.725,7.75,7.7,7.7,7500,173.650281191275,174.212256211312,173.088306171239,173.088306171239,333.644723190411,0.0,1.0
2006-02-07,7.6,7.75,7.6,7.75,14000,170.840406091093,174.212256211312,170.840406091093,174.212256211312,622.803483288766,0.0,1.0
2006-02-08,7.73,7.73,7.73,7.73,500,173.762676195283,173.762676195283,173.762676195283,173.762676195283,22.2429815460273,0.0,1.0
2006-02-09,7.6,7.6,7.51,7.6,5500,170.840406091093,170.840406091093,168.817296018962,170.840406091093,244.672797006301,0.0,1.0
2006-02-10,7.6,7.6,7.6,7.6,500,170.840406091093,170.840406091093,170.840406091093,170.840406091093,22.2429815460273,0.0,1.0
2006-02-13,7.6049,7.65,7.54,7.65,3000,170.95055319502,171.964356131166,169.491666043005,171.964356131166,133.457889276164,0.0,1.0
2006-02-14,7.69,7.69,7.69,7.69,2000,172.863516163224,172.863516163224,172.863516163224,172.863516163224,88.9719261841096,0.0,1.0
2006-02-15,7.54,7.74,7.54,7.74,1500,169.491666043005,173.987466203297,169.491666043005,173.987466203297,66.7289446380822,0.0,1.0
2006-02-16,7.586,7.699,7.56,7.699,1500,170.525700079873,173.065827170438,169.941246059035,173.065827170438,66.7289446380819,0.0,1.0
2006-02-17,7.69,7.69,7.6,7.6,4500,172.863516163224,172.863516163224,170.840406091093,170.840406091093,200.186833914247,0.0,1.0
2006-02-21,7.68,7.7,7.56,7.7,23500,172.63872615521,173.088306171239,169.941246059035,173.088306171239,1045.42013266328,0.0,1.0
2006-02-22,7.5,7.7,7.5,7.51,26000,168.592506010947,173.088306171239,168.592506010947,168.817296018962,1156.63504039342,0.0,1.0
2006-02-23,7.85,8.0,7.5,7.5,32500,176.460156291458,179.832006411677,168.592506010947,168.592506010947,1445.79380049178,0.0,1.0
2006-02-24,7.8,7.95,7.8,7.86,3000,175.336206251385,178.708056371604,175.336206251385,176.684946299473,133.457889276164,0.0,1.0
2006-02-27,7.6301,7.95,7.63,7.95,2500,171.517024015217,178.708056371604,171.514776115137,178.708056371604,111.214907730137,0.0,1.0
2006-02-28,7.62,7.63,7.62,7.63,200,171.289986107122,171.514776115137,171.289986107122,171.514776115137,8.89719261841095,0.0,1.0
2006-03-01,7.8,7.8,7.74,7.74,2500,175.336206251385,175.336206251385,173.987466203297,173.987466203297,111.214907730137,0.0,1.0
2006-03-02,7.71,7.9,7.71,7.8,15000,173.313096179254,177.584106331531,173.313096179254,175.336206251385,667.289446380819,0.0,1.0
2006-03-03,7.71,7.8,7.68,7.8,2500,173.313096179254,175.336206251385,172.63872615521,175.336206251385,111.214907730136,0.0,1.0
2006-03-06,7.65,7.65,7.65,7.65,3000,171.964356131166,171.964356131166,171.964356131166,171.964356131166,133.457889276164,0.0,1.0
2006-03-07,7.65,7.7,7.65,7.7,1500,171.964356131166,173.088306171239,171.964356131166,173.088306171239,66.728944638082,0.0,1.0
2006-03-08,7.75,7.75,7.75,7.75,500,174.212256211312,174.212256211312,174.212256211312,174.212256211312,22.2429815460273,0.0,1.0
2006-03-09,7.4,7.651,7.29,7.651,11000,166.344605930801,171.986835131967,163.871915842641,171.986835131967,489.345594012602,0.0,1.0
2006-03-10,7.3,7.3,7.3,7.3,500,164.096705850655,164.096705850655,164.096705850655,164.096705850655,22.2429815460274,0.0,1.0
2006-03-13,7.42,7.49,7.42,7.49,5000,166.79418594683,168.367716002932,166.79418594683,168.367716002932,222.429815460274,0.0,1.0
2006-03-14,7.5,7.5,7.5,7.5,500,168.592506010947,168.592506010947,168.592506010947,168.592506010947,22.2429815460274,0.0,1.0
2006-03-15,7.45,7.65,7.45,7.6,1500,167.468555970874,171.964356131166,167.468555970874,170.840406091093,66.7289446380821,0.0,1.0
2006-03-16,7.46,7.54,7.46,7.54,500,167.693345978889,169.491666043005,167.693345978889,169.491666043005,22.2429815460273,0.0,1.0
2006-03-17,7.54,7.55,7.32,7.32,4000,169.491666043005,169.71645605102,164.546285866684,164.546285866684,177.943852368219,0.0,1.0
2006-03-20,7.647,7.647,7.5,7.5,1000,171.896919128762,171.896919128762,168.592506010947,168.592506010947,44.4859630920546,0.0,1.0
2006-03-21,7.454,7.454,7.4,7.4,2000,167.55847197408,167.55847197408,166.344605930801,166.344605930801,88.9719261841093,0.0,1.0
2006-03-22,7.3001,7.45,7.3001,7.32,3000,164.098953750735,167.468555970874,164.098953750735,164.546285866684,133.457889276164,0.0,1.0
2006-03-23,7.4,7.45,7.28,7.4,4500,166.344605930801,167.468555970874,163.647125834626,166.344605930801,200.186833914246,0.0,1.0
2006-03-24,7.5,7.5,7.5,7.5,200,168.592506010947,168.592506010947,168.592506010947,168.592506010947,8.89719261841094,0.0,1.0
2006-03-27,7.5,7.5,7.4715,7.5,3500,168.592506010947,168.592506010947,167.951854488105,168.592506010947,155.700870822191,0.0,1.0
2006-03-28,7.5,7.5,7.5,7.5,0,168.592506010947,168.592506010947,168.592506010947,168.592506010947,0,0.0,1.0
2006-03-29,7.5,7.66,7.5,7.66,1000,168.592506010947,172.189146139181,168.592506010947,172.189146139181,44.4859630920547,0.0,1.0
2006-03-30,7.4,7.4,7.4,7.4,1000,168.367716002932,168.367716002932,168.367716002932,168.367716002932,43.9514188092397,0.09,1.0
2006-03-31,7.4,7.409,7.4,7.409,1500,168.367716002932,168.572487549423,168.367716002932,168.572487549423,65.9271282138596,0.0,1.0
2006-04-03,7.456,7.5,7.456,7.5,1000,169.641850069982,170.642955408378,169.641850069982,170.642955408378,43.9514188092395,0.0,1.0
2006-04-04,7.4,7.4,7.4,7.4,3500,168.367716002932,168.367716002932,168.367716002932,168.367716002932,153.829965832339,0.0,1.0
2006-04-05,7.4,7.4,7.4,7.4,0,168.367716002932,168.367716002932,168.367716002932,168.367716002932,0,0.0,1.0
2006-04-06,7.4,7.4,7.4,7.4,4000,168.367716002932,168.367716002932,168.367716002932,168.367716002932,175.805675236959,0.0,1.0
2006-04-07,7.25,7.4,7.1,7.4,16000,164.954856894765,168.367716002932,161.541997786597,168.367716002932,703.222700947834,0.0,1.0
2006-04-10,7.25,7.3,7.14,7.22,12000,164.954856894765,166.092476597487,162.452093548775,164.272285073131,527.417025710875,0.0,1.0
2006-04-11,7.3,7.3,7.3,7.3,1500,166.092476597487,166.092476597487,166.092476597487,166.092476597487,65.9271282138596,0.0,1.0
2006-04-12,7.3,7.3,7.3,7.3,355,166.092476597487,166.092476597487,166.092476597487,166.092476597487,15.6027536772801,0.0,1.0
2006-04-13,7.23,7.25,7.22,7.22,13000,164.499809013676,164.954856894765,164.272285073131,164.272285073131,571.368444520115,0.0,1.0
2006-04-17,7.3,7.3,7.14,7.22,6000,166.092476597487,166.092476597487,162.452093548775,164.272285073131,263.708512855438,0.0,1.0
2006-04-18,7.33,7.41,7.31,7.35,2500,166.775048419121,168.595239943477,166.320000538032,167.23009630021,109.878547023099,0.0,1.0
2006-04-19,7.39,7.39,7.39,7.39,400,168.140192062388,168.140192062388,168.140192062388,168.140192062388,17.5805675236958,0.0,1.0
2006-04-20,7.184,7.41,7.184,7.4,27500,163.453198887171,168.595239943477,163.453198887171,168.367716002932,1208.66401725409,0.0,1.0
2006-04-21,7.43,7.43,7.4,7.4,1500,169.050287824566,169.050287824566,168.367716002932,168.367716002932,65.9271282138594,0.0,1.0
2006-04-24,7.43,7.43,7.3,7.33,10500,169.050287824566,169.050287824566,166.092476597487,166.775048419121,461.489897497016,0.0,1.0
2006-04-25,7.4,7.43,7.32,7.43,3000,168.367716002932,169.050287824566,166.547524478576,169.050287824566,131.854256427719,0.0,1.0
2006-04-26,7.48,7.48,7.4,7.4,500,170.187907527289,170.187907527289,168.367716002932,168.367716002932,21.9757094046197,0.0,1.0
2006-04-27,7.4,7.45,7.4,7.45,3500,168.367716002932,169.505335705655,168.367716002932,169.505335705655,153.829965832339,0.0,1.0
2006-04-28,7.48,7.55,7.28,7.28,19500,170.187907527289,171.7805751111,165.637428716398,165.637428716398,857.05266678017,0.0,1.0
2006-05-01,7.4,7.48,7.32,7.48,5000,168.367716002932,170.187907527289,166.547524478576,170.187907527289,219.757094046199,0.0,1.0
2006-05-02,7.4,7.45,7.4,7.45,8000,168.367716002932,169.505335705655,168.367716002932,169.505335705655,351.611350473918,0.0,1.0
2006-05-03,7.4,7.55,7.4,7.499,58000,168.367716002932,171.7805751111,168.367716002932,170.620203014323,2549.1822909359,0.0,1.0
2006-05-04,7.41,7.41,7.41,7.41,500,168.595239943477,168.595239943477,168.595239943477,168.595239943477,21.9757094046198,0.0,1.0
2006-05-05,7.5,7.55,7.43,7.5,4500,170.642955408378,171.7805751111,169.050287824566,170.642955408378,197.781384641578,0.0,1.0
2006-05-08,7.66,7.66,7.55,7.55,16500,174.28333845709,174.28333845709,171.7805751111,171.7805751111,725.198410352452,0.0,1.0
2006-05-09,7.6,7.7,7.55,7.55,2500,172.918194813823,175.193434219268,171.7805751111,171.7805751111,109.878547023099,0.0,1.0
2006-05-10,7.7,7.7,7.7,7.7,1000,175.193434219268,175.193434219268,175.193434219268,175.193434219268,43.9514188092395,0.0,1.0
2006-05-11,7.68,7.71,7.68,7.71,4500,174.738386338179,175.420958159812,174.738386338179,175.420958159812,197.781384641578,0.0,1.0
2006-05-12,7.7,7.73,7.7,7.73,1000,175.193434219268,175.876006040901,175.193434219268,175.876006040901,43.9514188092395,0.0,1.0
2006-05-15,7.74,7.74,7.6,7.74,1500,176.103529981446,176.103529981446,172.918194813823,176.103529981446,65.9271282138593,0.0,1.0
2006-05-16,7.74,7.82,7.74,7.74,4000,176.103529981446,177.923721505802,176.103529981446,176.103529981446,175.805675236958,0.0,1.0
2006-05-17,7.66,7.82,7.64,7.82,500,174.28333845709,177.923721505802,173.828290576001,177.923721505802,21.9757094046198,0.0,1.0
2006-05-18,7.6039,7.6039,7.6,7.6,1000,173.006929150635,173.006929150635,172.918194813823,172.918194813823,43.9514188092396,0.0,1.0
2006-05-19,7.86,7.86,7.6,7.6,2500,178.83381726798,178.83381726798,172.918194813823,172.918194813823,109.878547023099,0.0,1.0
2006-05-22,7.85,7.85,7.66,7.66,250,178.606293327435,178.606293327435,174.28333845709,174.28333845709,10.9878547023099,0.0,1.0
2006-05-23,7.49,7.86,7.45,7.86,3500,170.415431467833,178.83381726798,169.505335705655,178.83381726798,153.829965832339,0.0,1.0
2006-05-24,7.65,7.65,7.51,7.51,5000,174.055814516545,174.055814516545,170.870479348922,170.870479348922,219.757094046198,0.0,1.0
2006-05-25,7.9,8.1,7.6,7.621,3000,179.743913030158,184.294391841048,172.918194813823,173.395995088966,131.854256427719,0.0,1.0
2006-05-26,7.8,7.9,7.668,7.668,1000,177.468673624713,179.743913030158,174.465357609525,174.465357609525,43.9514188092395,0.0,1.0
2006-05-30,7.75,7.85,7.69,7.85,2000,176.33105392199,178.606293327435,174.965910278723,178.606293327435,87.9028376184793,0.0,1.0
2006-05-31,7.65,7.72,7.5,7.6,2500,174.055814516545,175.648482100357,170.642955408378,172.918194813823,109.878547023099,0.0,1.0
2006-06-01,7.56,7.58,7.56,7.58,500,172.008099051645,172.463146932734,172.008099051645,172.463146932734,21.9757094046197,0.0,1.0
2006-06-02,7.692,7.89,7.692,7.72,4000,175.011415066832,179.516389089613,175.011415066832,175.648482100357,175.805675236958,0.0,1.0
2006-06-05,7.62,7.9,7.55,7.9,3000,173.373242694912,179.743913030158,171.7805751111,179.743913030158,131.854256427718,0.0,1.0
2006-06-06,7.62,7.62,7.62,7.62,0,173.373242694912,173.373242694912,173.373242694912,173.373242694912,0,0.0,1.0
2006-06-07,7.62,7.62,7.62,7.62,0,173.373242694912,173.373242694912,173.373242694912,173.373242694912,0,0.0,1.0
2006-06-08,7.71,7.8334,7.7,7.7,1500,175.420958159812,178.228603586131,175.193434219268,175.193434219268,65.9271282138595,0.0,1.0
2006-06-09,7.7,7.728,7.7,7.7,2500,175.193434219268,175.830501252792,175.193434219268,175.193434219268,109.878547023099,0.0,1.0
2006-06-12,7.7,7.7,7.7,7.7,0,175.193434219268,175.193434219268,175.193434219268,175.193434219268,0,0.0,1.0
2006-06-13,7.81,7.81,7.76,7.76,1000,177.696197565257,177.696197565257,176.558577862535,176.558577862535,43.9514188092396,0.0,1.0
2006-06-14,7.75,7.7515,7.75,7.7515,1500,176.33105392199,176.365182513072,176.33105392199,176.365182513072,65.9271282138595,0.0,1.0
2006-06-15,7.75,7.75,7.75,7.75,0,176.33105392199,176.33105392199,176.33105392199,176.33105392199,0,0.0,1.0
2006-06-16,7.9,7.9,7.9,7.9,2500,179.743913030158,179.743913030158,179.743913030158,179.743913030158,109.878547023099,0.0,1.0
2006-06-19,7.65,7.76,7.65,7.76,2500,174.055814516545,176.558577862535,174.055814516545,176.558577862535,109.878547023099,0.0,1.0
2006-06-20,7.48,7.65,7.48,7.65,8500,170.187907527289,174.055814516545,170.187907527289,174.055814516545,373.587059878536,0.0,1.0
2006-06-21,7.71,7.71,7.45,7.52,1500,175.420958159812,175.420958159812,169.505335705655,171.098003289467,65.9271282138595,0.0,1.0
2006-06-22,7.71,7.71,7.71,7.71,0,175.420958159812,175.420958159812,175.420958159812,175.420958159812,0,0.0,1.0
2006-06-23,7.71,7.71,7.71,7.71,0,175.420958159812,175.420958159812,175.420958159812,175.420958159812,0,0.0,1.0
2006-06-26,7.71,7.71,7.71,7.71,0,175.420958159812,175.420958159812,175.420958159812,175.420958159812,0,0.0,1.0
2006-06-27,7.8,8.27,7.67,7.79,13500,177.468673624713,188.162298830304,174.510862397634,177.241149684168,593.344153924733,0.0,1.0
2006-06-28,8.09,8.09,7.75,7.75,6500,184.066867900503,184.066867900503,176.33105392199,176.33105392199,285.684222260058,0.0,1.0
2006-06-29,7.95,8.08,7.95,8.0,16500,182.929248197781,185.92054408026,182.929248197781,184.079746614119,717.080517699253,0.09,1.0
2006-06-30,8.05,8.17,7.89,8.17,3500,185.230245030457,187.991441229669,181.548650098175,187.991441229669,152.107988602872,0.0,1.0
2006-07-03,8.05,8.05,8.05,8.05,0,185.230245030457,185.230245030457,185.230245030457,185.230245030457,0,0.0,1.0
2006-07-05,8.05,8.05,8.05,8.05,0,185.230245030457,185.230245030457,185.230245030457,185.230245030457,0,0.0,1.0
2006-07-06,8.01,8.05,8.01,8.05,8500,184.309846297387,185.230245030457,184.309846297387,185.230245030457,369.405115178403,0.0,1.0
2006-07-07,8.15,8.5,8.0,8.0,12500,187.531241863134,195.584730777501,184.079746614119,184.079746614119,543.242816438828,0.0,1.0
2006-07-10,8.0,8.25,8.0,8.13,19500,184.079746614119,189.83223869581,184.079746614119,187.071042496598,847.458793644573,0.0,1.0
2006-07-11,7.986,7.986,7.98,7.98,241,183.757607057544,183.757607057544,183.619547247584,183.619547247584,10.4737215009406,0.0,1.0
2006-07-12,8.2,8.2,8.2,8.2,500,188.681740279472,188.681740279472,188.681740279472,188.681740279472,21.7297126575532,0.0,1.0
2006-07-13,8.15,8.21,8.0,8.0,5000,187.531241863134,188.91183996274,184.079746614119,184.079746614119,217.297126575531,0.0,1.0
2006-07-14,8.16,8.16,8.16,8.16,324,187.761341546401,187.761341546401,187.761341546401,187.761341546401,14.0808538020945,0.0,1.0
2006-07-17,8.2,8.2,8.2,8.2,2500,188.681740279472,188.681740279472,188.681740279472,188.681740279472,108.648563287766,0.0,1.0
2006-07-18,8.034,8.034,8.034,8.034,1000,184.862085537229,184.862085537229,184.862085537229,184.862085537229,43.4594253151063,0.0,1.0
2006-07-19,8.03,8.03,8.02,8.03,1000,184.770045663922,184.770045663922,184.539945980654,184.770045663922,43.4594253151063,0.0,1.0
2006-07-20,8.03,8.03,8.03,8.03,0,184.770045663922,184.770045663922,184.770045663922,184.770045663922,0,0.0,1.0
2006-07-21,8.25,8.25,8.25,8.25,500,189.83223869581,189.83223869581,189.83223869581,189.83223869581,21.7297126575532,0.0,1.0
2006-07-24,8.06,8.29,8.06,8.29,1000,185.460344713725,190.752637428881,185.460344713725,190.752637428881,43.4594253151063,0.0,1.0
2006-07-25,8.1,8.15,8.09,8.09,33500,186.380743446795,187.531241863134,186.150643763528,186.150643763528,1455.89074805607,0.0,1.0
2006-07-26,8.05,8.1,8.05,8.1,4500,185.230245030457,186.380743446795,185.230245030457,186.380743446795,195.567413917979,0.0,1.0
2006-07-27,8.1,8.1,8.05,8.05,5000,186.380743446795,186.380743446795,185.230245030457,185.230245030457,217.297126575532,0.0,1.0
2006-07-28,8.1,8.29,7.862,7.862,11000,186.380743446795,190.752637428881,180.904370985025,180.904370985025,478.053678466171,0.0,1.0
2006-07-31,8.1,8.1,7.82,7.82,500,186.380743446795,186.380743446795,179.937952315301,179.937952315301,21.7297126575532,0.0,1.0
2006-08-01,8.0,8.2,8.0,8.0,1500,184.079746614119,188.681740279472,184.079746614119,184.079746614119,65.1891379726595,0.0,1.0
2006-08-02,8.0065,8.0065,8.0,8.0,500,184.229311408243,184.229311408243,184.079746614119,184.079746614119,21.7297126575532,0.0,1.0
2006-08-03,8.05,8.2,8.0,8.0,3000,185.230245030457,188.681740279472,184.079746614119,184.079746614119,130.378275945319,0.0,1.0
2006-08-04,8.19,8.19,8.19,8.19,1000,188.451640596204,188.451640596204,188.451640596204,188.451640596204,43.4594253151064,0.0,1.0
2006-08-07,7.96,8.0,7.85,8.0,10000,183.159347881048,184.079746614119,180.628251365104,184.079746614119,434.594253151064,0.0,1.0
2006-08-08,8.07,8.07,8.07,8.07,100,185.690444396992,185.690444396992,185.690444396992,185.690444396992,4.34594253151064,0.0,1.0
2006-08-09,8.1,8.208,8.0,8.0,7000,186.380743446795,188.865820026086,184.079746614119,184.079746614119,304.215977205745,0.0,1.0
2006-08-10,8.27,8.29,8.1,8.1,2500,190.292438062345,190.752637428881,186.380743446795,186.380743446795,108.648563287766,0.0,1.0
2006-08-11,8.1,8.1,8.029,8.1,2500,186.380743446795,186.380743446795,184.747035695595,186.380743446795,108.648563287766,0.0,1.0
2006-08-14,8.0,8.25,8.0,8.11,10000,184.079746614119,189.83223869581,184.079746614119,186.610843130063,434.594253151063,0.0,1.0
2006-08-15,8.0,8.0,8.0,8.0,0,184.079746614119,184.079746614119,184.079746614119,184.079746614119,0,0.0,1.0
2006-08-16,7.8101,8.2,7.8101,8.05,3500,179.710153628866,188.681740279472,179.710153628866,185.230245030457,152.107988602872,0.0,1.0
2006-08-17,8.1,8.25,8.0,8.25,3500,186.380743446795,189.83223869581,184.079746614119,189.83223869581,152.107988602872,0.0,1.0
2006-08-18,8.1,8.1,8.1,8.1,1000,186.380743446795,186.380743446795,186.380743446795,186.380743446795,43.4594253151064,0.0,1.0
2006-08-21,8.05,8.1,7.9,8.1,6000,185.230245030457,186.380743446795,181.778749781442,186.380743446795,260.756551890638,0.0,1.0
2006-08-22,8.0,8.05,8.0,8.049,5000,184.079746614119,185.230245030457,184.079746614119,185.20723506213,217.297126575532,0.0,1.0
2006-08-23,8.083,8.1,8.0,8.1,2500,185.98957398524,186.380743446795,184.079746614119,186.380743446795,108.648563287766,0.0,1.0
2006-08-24,8.1,8.14,8.0,8.1,6500,186.380743446795,187.301142179866,184.079746614119,186.380743446795,282.486264548192,0.0,1.0
2006-08-25,8.02,8.1,8.02,8.1,500,184.539945980654,186.380743446795,184.539945980654,186.380743446795,21.7297126575532,0.0,1.0
2006-08-28,8.1,8.1,8.02,8.1,500,186.380743446795,186.380743446795,184.539945980654,186.380743446795,21.7297126575532,0.0,1.0
2006-08-29,8.14,8.15,8.05,8.11,500,187.301142179866,187.531241863134,185.230245030457,186.610843130063,21.7297126575532,0.0,1.0
2006-08-30,8.1,8.14,8.02,8.14,1500,186.380743446795,187.301142179866,184.539945980654,187.301142179866,65.1891379726597,0.0,1.0
2006-08-31,8.15,8.29,8.1,8.15,11500,187.531241863134,190.752637428881,186.380743446795,187.531241863134,499.783391123722,0.0,1.0
2006-09-01,8.25,8.25,8.15,8.15,3000,189.83223869581,189.83223869581,187.531241863134,187.531241863134,130.378275945319,0.0,1.0
2006-09-05,8.3,8.38,8.25,8.3,33000,190.982737112148,192.82353457829,189.83223869581,190.982737112148,1434.16103539851,0.0,1.0
2006-09-06,8.29,8.35,8.25,8.35,4500,190.752637428881,192.133235528487,189.83223869581,192.133235528487,195.567413917978,0.0,1.0
2006-09-07,8.25,8.3,8.25,8.255,7000,189.83223869581,190.982737112148,189.83223869581,189.947288537444,304.215977205745,0.0,1.0
2006-09-08,8.25,8.3,8.25,8.295,2500,189.83223869581,190.982737112148,189.83223869581,190.867687270515,108.648563287766,0.0,1.0
2006-09-11,8.34,8.46,8.26,8.3,2500,191.903135845219,194.664332044431,190.062338379078,190.982737112148,108.648563287766,0.0,1.0
2006-09-12,8.13,8.46,8.13,8.25,23500,187.071042496598,194.664332044431,187.071042496598,189.83223869581,1021.296494905,0.0,1.0
2006-09-13,8.24,8.3,8.15,8.15,3000,189.602139012543,190.982737112148,187.531241863134,187.531241863134,130.378275945319,0.0,1.0
2006-09-14,8.1765,8.3,8.1765,8.3,4000,188.141006023793,190.982737112148,188.141006023793,190.982737112148,173.837701260425,0.0,1.0
2006-09-15,8.37,8.37,8.15,8.15,1000,192.593434895022,192.593434895022,187.531241863134,187.531241863134,43.4594253151063,0.0,1.0
2006-09-18,8.3499,8.35,8.21,8.35,3000,192.130934531654,192.133235528487,188.91183996274,192.133235528487,130.378275945319,0.0,1.0
2006-09-19,8.21,8.3635,8.21,8.35,1000,188.91183996274,192.443870100898,188.91183996274,192.133235528487,43.4594253151062,0.0,1.0
2006-09-20,8.217,8.2218,8.18,8.18,1500,189.072909741027,189.183357588995,188.221540912937,188.221540912937,65.1891379726595,0.0,1.0
2006-09-21,8.22,8.37,8.22,8.37,500,189.141939646007,192.593434895022,189.141939646007,192.593434895022,21.7297126575532,0.0,1.0
2006-09-22,8.37,8.37,8.27,8.37,1000,192.593434895022,192.593434895022,190.292438062345,192.593434895022,43.4594253151063,0.0,1.0
2006-09-25,8.3,8.33,8.3,8.33,3000,190.982737112148,191.673036161951,190.982737112148,191.673036161951,130.378275945319,0.0,1.0
2006-09-26,8.13,8.33,8.13,8.33,3500,187.071042496598,191.673036161951,187.071042496598,191.673036161951,152.107988602872,0.0,1.0
2006-09-27,8.159,8.159,8.159,8.159,234,187.738331578075,187.738331578075,187.738331578075,187.738331578075,10.1695055237349,0.0,1.0
2006-09-28,8.0725,8.33,7.79,7.79,2500,187.818866467218,193.809991659576,181.246078634826,181.246078634826,107.450600568513,0.09,1.0
2006-09-29,8.09,8.33,8.07,8.33,15000,188.226030315243,193.809991659576,187.760700203215,193.809991659576,644.703603411078,0.0,1.0
2006-10-02,8.2827,8.32,8.18,8.18,2500,192.70948594463,193.577326603562,190.320015819368,190.320015819368,107.450600568513,0.0,1.0
2006-10-03,8.2,8.2,8.2,8.2,368,190.785345931395,190.785345931395,190.785345931395,190.785345931395,15.8167284036852,0.0,1.0
2006-10-04,8.05,8.096,8.05,8.09,1500,187.295370091187,188.365629348851,187.295370091187,188.226030315243,64.470360341108,0.0,1.0
2006-10-05,8.15,8.15,8.042,8.042,500,189.622020651326,189.622020651326,187.109238046376,187.109238046376,21.4901201137026,0.0,1.0
2006-10-06,8.15,8.15,8.1,8.1,500,189.622020651326,189.622020651326,188.458695371256,188.458695371256,21.4901201137026,0.0,1.0
2006-10-09,8.15,8.33,8.0901,8.33,2500,189.622020651326,193.809991659576,188.228356965803,193.809991659576,107.450600568513,0.0,1.0
2006-10-10,8.15,8.25,8.1,8.1,380,189.622020651326,191.948671211465,188.458695371256,188.458695371256,16.332491286414,0.0,1.0
2006-10-11,8.1,8.1,8.1,8.1,500,188.458695371256,188.458695371256,188.458695371256,188.458695371256,21.4901201137027,0.0,1.0
2006-10-12,8.1,8.3,8.05,8.1068,4500,188.458695371256,193.111996491534,187.295370091187,188.616907609346,193.411081023324,0.0,1.0
2006-10-13,8.17,8.22,8.05,8.12,18500,190.087350763354,191.250676043423,187.295370091187,188.924025483284,795.134444206997,0.0,1.0
2006-10-16,8.04,8.2,8.03,8.2,5500,187.062705035173,190.785345931395,186.830039979159,190.785345931395,236.391321250729,0.0,1.0
2006-10-17,8.0,8.03,8.0,8.03,2000,186.132044811117,186.830039979159,186.132044811117,186.830039979159,85.9604804548108,0.0,1.0
2006-10-18,8.0,8.0,7.97,8.0,1500,186.132044811117,186.132044811117,185.434049643076,186.132044811117,64.4703603411081,0.0,1.0
2006-10-19,8.0,8.0,8.0,8.0,4500,186.132044811117,186.132044811117,186.132044811117,186.132044811117,193.411081023324,0.0,1.0
2006-10-20,7.98,8.1,7.97,7.9964,3000,185.66671469909,188.458695371256,185.434049643076,186.048285390952,128.940720682216,0.0,1.0
2006-10-23,7.93,8.1,7.929,8.09,18000,184.50338941902,188.458695371256,184.480122913419,188.226030315243,773.644324093296,0.0,1.0
2006-10-24,7.97,8.09,7.97,8.07,1500,185.434049643076,188.226030315243,185.434049643076,187.760700203215,64.4703603411079,0.0,1.0
2006-10-25,7.98,8.09,7.98,8.03,32500,185.66671469909,188.226030315243,185.66671469909,186.830039979159,1396.85780739067,0.0,1.0
2006-10-26,8.0,8.1,7.99,8.0,11000,186.132044811117,188.458695371256,185.899379755104,186.132044811117,472.78264250146,0.0,1.0
2006-10-27,8.0,8.05,7.9984,8.05,16000,186.132044811117,187.295370091187,186.094818402155,187.295370091187,687.683843638487,0.0,1.0
2006-10-30,7.92,8.0,7.92,8.0,16000,184.270724363006,186.132044811117,184.270724363006,186.132044811117,687.683843638486,0.0,1.0
2006-10-31,7.8,7.922,7.5,7.91,33000,181.47874369084,184.317257374209,174.498792010423,184.038059306992,1418.34792750437,0.0,1.0
2006-11-01,8.0,8.0,7.86,7.97,500,186.132044811117,186.132044811117,182.874734026923,185.434049643076,21.4901201137027,0.0,1.0
2006-11-02,7.7,7.92,7.67,7.79,3500,179.152093130701,184.270724363006,178.454097962659,181.246078634826,150.430840795918,0.0,1.0
2006-11-03,7.729,7.729,7.7,7.7,2000,179.826821793141,179.826821793141,179.152093130701,179.152093130701,85.9604804548106,0.0,1.0
2006-11-06,7.75,8.0,7.75,7.95,2500,180.31541841077,186.132044811117,180.31541841077,184.968719531048,107.450600568513,0.0,1.0
2006-11-07,7.75,7.799,7.75,7.75,2000,180.31541841077,181.455477185238,180.31541841077,180.31541841077,85.9604804548107,0.0,1.0
2006-11-08,7.75,7.7599,7.74,7.75,1000,180.31541841077,180.545756816224,180.082753354756,180.31541841077,42.9802402274053,0.0,1.0
2006-11-09,7.5,7.97,7.5,7.75,3000,174.498792010423,185.434049643076,174.498792010423,180.31541841077,128.940720682216,0.0,1.0
2006-11-10,7.92,7.98,7.5,7.5,6500,184.270724363006,185.66671469909,174.498792010423,174.498792010423,279.371561478135,0.0,1.0
2006-11-13,7.65,7.9,7.57,7.87,3000,177.988767850631,183.805394250979,176.12744740252,183.107399082937,128.940720682216,0.0,1.0
2006-11-14,7.65,7.65,7.65,7.65,1500,177.988767850631,177.988767850631,177.988767850631,177.988767850631,64.470360341108,0.0,1.0
2006-11-15,7.5,7.5132,7.45,7.45,500,174.498792010423,174.805909884361,173.335466730353,173.335466730353,21.4901201137026,0.0,1.0
2006-11-16,7.9,7.98,7.5602,7.58,4000,183.805394250979,185.66671469909,175.899435647626,176.360112458534,171.920960909621,0.0,1.0
2006-11-17,7.8,7.9,7.48,7.9,2000,181.47874369084,183.805394250979,174.033461898395,183.805394250979,85.9604804548104,0.0,1.0
2006-11-20,7.66,7.78,7.55,7.78,3000,178.221432906645,181.013413578812,175.662117290492,181.013413578812,128.940720682216,0.0,1.0
2006-11-21,7.65,7.65,7.65,7.65,500,177.988767850631,177.988767850631,177.988767850631,177.988767850631,21.4901201137027,0.0,1.0
2006-11-22,7.6,7.65,7.6,7.6,4500,176.825442570562,177.988767850631,176.825442570562,176.825442570562,193.411081023323,0.0,1.0
2006-11-24,7.65,7.65,7.5,7.5,500,177.988767850631,177.988767850631,174.498792010423,174.498792010423,21.4901201137027,0.0,1.0
2006-11-27,7.45,7.5001,7.41,7.5001,1000,173.335466730353,174.501118660983,172.404806506298,174.501118660983,42.9802402274054,0.0,1.0
2006-11-28,7.25,7.5,7.25,7.5,5500,168.682165610075,174.498792010423,168.682165610075,174.498792010423,236.39132125073,0.0,1.0
2006-11-29,7.47,7.58,7.2,7.4,12000,173.800796842381,176.360112458534,167.518840330006,172.172141450284,515.762882728864,0.0,1.0
2006-11-30,7.52,7.52,7.35,7.462,2000,174.96412212245,174.96412212245,171.008816170214,173.61466479757,85.9604804548108,0.0,1.0
2006-12-01,7.58,7.65,7.571,7.58,4500,176.360112458534,177.988767850631,176.150713908121,176.360112458534,193.411081023324,0.0,1.0
2006-12-04,7.5,7.5,7.35,7.47,6500,174.498792010423,174.498792010423,171.008816170214,173.800796842381,279.371561478134,0.0,1.0
2006-12-05,7.47,7.5,7.47,7.5,1500,173.800796842381,174.498792010423,173.800796842381,174.498792010423,64.4703603411079,0.0,1.0
2006-12-06,7.47,7.47,7.47,7.47,0,173.800796842381,173.800796842381,173.800796842381,173.800796842381,0,0.0,1.0
2006-12-07,7.41,7.52,7.4,7.41,3500,172.404806506298,174.96412212245,172.172141450284,172.404806506298,150.430840795918,0.0,1.0
2006-12-08,7.43,7.43,7.32,7.39,3500,172.870136618325,172.870136618325,170.310821002173,171.93947639427,150.430840795919,0.0,1.0
2006-12-11,7.44,7.65,7.37,7.42,3000,173.102801674339,177.988767850631,171.474146282242,172.637471562311,128.940720682216,0.0,1.0
2006-12-12,7.6,8.0,7.3762,7.3762,42000,176.825442570562,186.132044811117,171.618398616971,171.618398616971,1805.17008955102,0.0,1.0
2006-12-13,7.3,7.5,7.01,7.45,75000,169.845490890145,174.498792010423,163.098204265742,173.335466730353,3223.51801705539,0.0,1.0
2006-12-14,7.4,7.45,7.37,7.45,6500,172.172141450284,173.335466730353,171.474146282242,173.335466730353,279.371561478134,0.0,1.0
2006-12-15,7.43,7.48,7.4,7.4,7500,172.870136618325,174.033461898395,172.172141450284,172.172141450284,322.351801705541,0.0,1.0
2006-12-18,7.3702,7.43,7.25,7.43,2500,171.478799583362,172.870136618325,168.682165610075,172.870136618325,107.450600568513,0.0,1.0
2006-12-19,7.45,7.5,7.39,7.39,5500,173.335466730353,174.498792010423,171.93947639427,171.93947639427,236.391321250729,0.0,1.0
2006-12-20,7.45,7.45,7.45,7.45,0,173.335466730353,173.335466730353,173.335466730353,173.335466730353,0,0.0,1.0
2006-12-21,7.5,7.5,7.4575,7.4575,6000,174.498792010423,174.498792010423,173.509965522364,173.509965522364,257.881441364431,0.0,1.0
2006-12-22,7.5,7.5,7.35,7.45,4500,174.498792010423,174.498792010423,171.008816170214,173.335466730353,193.411081023324,0.0,1.0
2006-12-26,7.45,7.5,7.394,7.394,5000,173.335466730353,174.498792010423,172.032542416675,172.032542416675,214.901201137027,0.0,1.0
2006-12-27,7.48,7.6499,7.45,7.6399,2000,174.033461898395,177.986441200071,173.335466730353,177.753776144057,85.9604804548106,0.0,1.0
2006-12-28,7.4,7.42,7.3705,7.3705,4000,174.266126954409,174.737116486718,173.571417394253,173.571417394253,169.855154970787,0.09,1.0
2006-12-29,7.36,7.3912,7.35,7.35,6500,173.32414788979,174.058891560193,173.088653123636,173.088653123636,276.01462682753,0.0,1.0
2007-01-03,7.4,7.49,7.3,7.3,3500,174.266126954409,176.3855798498,171.911179292863,171.911179292863,148.623260599439,0.0,1.0
2007-01-04,7.44,7.5,7.2,7.32,10000,175.208106019027,176.621074615955,169.556231631317,172.382168825172,424.637887426969,0.0,1.0
2007-01-05,7.3,7.4,7.21,7.21,1500,171.911179292863,174.266126954409,169.791726397471,169.791726397471,63.6956831140451,0.0,1.0
2007-01-08,7.3101,7.3101,7.3101,7.3101,200,172.149029006679,172.149029006679,172.149029006679,172.149029006679,8.49275774853936,0.0,1.0
2007-01-09,7.35,7.4,7.35,7.39,2000,173.088653123636,174.266126954409,173.088653123636,174.030632188254,84.9275774853935,0.0,1.0
2007-01-10,7.34,7.34,7.3201,7.3201,500,172.853158357481,172.853158357481,172.384523772833,172.384523772833,21.2318943713484,0.0,1.0
2007-01-11,7.32,7.324,7.3,7.3001,3500,172.382168825172,172.476366731634,171.911179292863,171.913534240524,148.623260599439,0.0,1.0
2007-01-12,7.4,7.45,7.32,7.3201,9000,174.266126954409,175.443600785182,172.382168825172,172.384523772833,382.174098684271,0.0,1.0
2007-01-16,7.58,7.718,7.5,7.5,2500,178.505032745192,181.754860518125,176.621074615955,176.621074615955,106.159471856742,0.0,1.0
2007-01-17,7.31,7.55,7.31,7.55,2500,172.146674059017,177.798548446728,172.146674059017,177.798548446728,106.159471856742,0.0,1.0
2007-01-18,7.33,7.38,7.25,7.36,12000,172.617663591327,173.7951374221,170.73370546209,173.32414788979,509.565464912361,0.0,1.0
2007-01-19,7.27,7.31,7.25,7.25,2500,171.204694994399,172.146674059017,170.73370546209,170.73370546209,106.159471856742,0.0,1.0
2007-01-22,7.428,7.45,7.42,7.42,1000,174.925512299642,175.443600785182,174.737116486718,174.737116486718,42.4637887426967,0.0,1.0
2007-01-23,7.22,7.44,7.2,7.43,9500,170.027221163626,175.208106019027,169.556231631317,174.972611252873,403.40599305562,0.0,1.0
2007-01-24,7.4,7.4,7.4,7.4,128,174.266126954409,174.266126954409,174.266126954409,174.266126954409,5.43536495906519,0.0,1.0
2007-01-25,7.29,7.35,7.23,7.27,16500,171.675684526708,173.088653123636,170.26271592978,171.204694994399,700.652514254498,0.0,1.0
2007-01-26,7.27,7.35,7.25,7.29,20000,171.204694994399,173.088653123636,170.73370546209,171.675684526708,849.275774853936,0.0,1.0
2007-01-29,7.38,7.38,7.25,7.3,34500,173.7951374221,173.7951374221,170.73370546209,171.911179292863,1465.00071162304,0.0,1.0
2007-01-30,7.29,7.3,7.28,7.3,4000,171.675684526708,171.911179292863,171.440189760553,171.911179292863,169.855154970787,0.0,1.0
2007-01-31,7.36,7.36,7.26,7.29,6000,173.32414788979,173.32414788979,170.969200228244,171.675684526708,254.782732456182,0.0,1.0
2007-02-01,7.32,7.39,7.28,7.39,3500,172.382168825172,174.030632188254,171.440189760553,174.030632188254,148.623260599439,0.0,1.0
2007-02-02,7.4,7.4,7.3,7.3,3000,174.266126954409,174.266126954409,171.911179292863,171.911179292863,127.39136622809,0.0,1.0
2007-02-05,7.46,7.46,7.3,7.31,5000,175.679095551336,175.679095551336,171.911179292863,172.146674059017,212.318943713485,0.0,1.0
2007-02-06,7.52,7.52,7.46,7.47,3000,177.092064148264,177.092064148264,175.679095551336,175.914590317491,127.391366228091,0.0,1.0
2007-02-07,7.33,7.33,7.31,7.31,1000,172.617663591327,172.617663591327,172.146674059017,172.146674059017,42.4637887426967,0.0,1.0
2007-02-08,7.46,7.47,7.31,7.31,46000,175.679095551336,175.914590317491,172.146674059017,172.146674059017,1953.33428216406,0.0,1.0
2007-02-09,7.45,7.48,7.3,7.46,23500,175.443600785182,176.150085083646,171.911179292863,175.679095551336,997.899035453374,0.0,1.0
2007-02-12,7.45,7.45,7.3301,7.3301,4000,175.443600785182,175.443600785182,172.620018538988,172.620018538988,169.855154970787,0.0,1.0
2007-02-13,7.449,7.46,7.32,7.4,8500,175.420051308566,175.679095551336,172.382168825172,174.266126954409,360.942204312924,0.0,1.0
2007-02-14,7.3276,7.38,7.3,7.31,39500,172.561144847449,173.7951374221,171.911179292863,172.146674059017,1677.31965533653,0.0,1.0
2007-02-15,7.35,7.35,7.31,7.31,39000,173.088653123636,173.088653123636,172.146674059017,172.146674059017,1656.08776096517,0.0,1.0
2007-02-16,7.39,7.4,7.3,7.35,67500,174.030632188254,174.266126954409,171.911179292863,173.088653123636,2866.30574013204,0.0,1.0
2007-02-20,7.35,7.4,7.33,7.33,8000,173.088653123636,174.266126954409,172.617663591327,172.617663591327,339.710309941574,0.0,1.0
2007-02-21,7.4,7.45,7.4,7.45,3000,174.266126954409,175.443600785182,174.266126954409,175.443600785182,127.39136622809,0.0,1.0
2007-02-22,7.4,7.4,7.4,7.4,2500,174.266126954409,174.266126954409,174.266126954409,174.266126954409,106.159471856742,0.0,1.0
2007-02-23,7.36,7.4822,7.36,7.4822,1000,173.32414788979,176.2018939322,173.32414788979,176.2018939322,42.4637887426969,0.0,1.0
2007-02-26,7.35,7.37,7.35,7.36,1500,173.088653123636,173.559642655945,173.088653123636,173.32414788979,63.6956831140452,0.0,1.0
2007-02-27,7.35,7.37,7.35,7.35,15000,173.088653123636,173.559642655945,173.088653123636,173.088653123636,636.956831140452,0.0,1.0
2007-02-28,7.37,7.37,7.37,7.37,100,173.559642655945,173.559642655945,173.559642655945,173.559642655945,4.24637887426968,0.0,1.0
2007-03-01,7.37,7.37,7.37,7.37,0,173.559642655945,173.559642655945,173.559642655945,173.559642655945,0,0.0,1.0
2007-03-02,7.4,7.4,7.4,7.4,500,174.266126954409,174.266126954409,174.266126954409,174.266126954409,21.2318943713484,0.0,1.0
2007-03-05,7.36,7.36,7.3,7.33,1500,173.32414788979,173.32414788979,171.911179292863,172.617663591327,63.6956831140454,0.0,1.0
2007-03-06,7.26,7.4,7.26,7.3899,6000,170.969200228244,174.266126954409,170.969200228244,174.028277240593,254.782732456181,0.0,1.0
2007-03-07,7.27,7.32,7.26,7.26,1500,171.204694994399,172.382168825172,170.969200228244,170.969200228244,63.6956831140452,0.0,1.0
2007-03-08,7.27,7.27,7.27,7.27,0,171.204694994399,171.204694994399,171.204694994399,171.204694994399,0,0.0,1.0
2007-03-09,7.25,7.26,7.25,7.25,500,170.73370546209,170.969200228244,170.73370546209,170.73370546209,21.2318943713484,0.0,1.0
2007-03-12,7.21,7.31,7.15,7.25,6500,169.791726397471,172.146674059017,168.378757800544,170.73370546209,276.01462682753,0.0,1.0
2007-03-13,7.3,7.3,7.3,7.3,100,171.911179292863,171.911179292863,171.911179292863,171.911179292863,4.24637887426968,0.0,1.0
2007-03-14,7.16,7.2,7.16,7.2,500,168.614252566698,169.556231631317,168.614252566698,169.556231631317,21.2318943713484,0.0,1.0
2007-03-15,7.16,7.166,7.16,7.166,500,168.614252566698,168.755549426391,168.614252566698,168.755549426391,21.2318943713484,0.0,1.0
2007-03-16,7.17,7.17,7.15,7.15,1000,168.849747332853,168.849747332853,168.378757800544,168.378757800544,42.4637887426968,0.0,1.0
2007-03-19,7.2001,7.2001,7.17,7.17,500,169.558586578978,169.558586578978,168.849747332853,168.849747332853,21.2318943713484,0.0,1.0
2007-03-20,7.15,7.2,7.15,7.2,2000,168.378757800544,169.556231631317,168.378757800544,169.556231631317,84.9275774853935,0.0,1.0
2007-03-21,7.0,7.19,7.0,7.12,1500,164.846336308224,169.320736865162,164.846336308224,167.67227350208,63.6956831140454,0.0,1.0
2007-03-22,7.2,7.2,7.1599,7.1599,500,169.556231631317,169.556231631317,168.611897619037,168.611897619037,21.2318943713484,0.0,1.0
2007-03-23,7.18,7.18,7.05,7.13,5000,169.085242099007,169.085242099007,166.023810138998,167.907768268234,212.318943713485,0.0,1.0
2007-03-26,6.95,7.07,6.93,7.05,3000,163.668862477451,166.494799671307,163.197872945142,166.023810138998,127.391366228091,0.0,1.0
2007-03-27,6.85,6.9501,6.85,6.95,7000,161.313914815905,163.671217425113,161.313914815905,163.668862477451,297.246521198879,0.0,1.0
2007-03-28,6.88,6.91,6.8501,6.8501,3500,162.020399114369,162.726883412833,161.316269763567,161.316269763567,148.623260599439,0.0,1.0
2007-03-29,6.87,6.92,6.85,6.85,2000,163.904357243606,165.097256495743,163.427197542751,163.427197542751,83.8293760523929,0.09,1.0
2007-03-30,6.9,6.92,6.81,6.87,5000,164.620096794888,165.097256495743,162.472878141042,163.904357243606,209.573440130982,0.0,1.0
2007-04-02,6.84,6.87,6.66,6.87,57000,163.188617692324,163.904357243606,158.894180384631,163.904357243606,2389.1372174932,0.0,1.0
2007-04-03,6.85,6.85,6.84,6.84,7000,163.427197542751,163.427197542751,163.188617692324,163.188617692324,293.402816183376,0.0,1.0
2007-04-04,6.77,6.7701,6.77,6.7701,200,161.518558739332,161.520944537837,161.518558739332,161.520944537837,8.3829376052393,0.0,1.0
2007-04-05,6.75,6.84,6.75,6.8,2000,161.041399038478,163.188617692324,161.041399038478,162.234298290614,83.8293760523927,0.0,1.0
2007-04-09,6.68,6.75,6.68,6.75,2500,159.371340085486,161.041399038478,159.371340085486,161.041399038478,104.786720065491,0.0,1.0
2007-04-10,6.712,6.75,6.7,6.75,5500,160.134795606854,161.041399038478,159.848499786341,161.041399038478,230.53078414408,0.0,1.0
2007-04-11,6.7,6.75,6.68,6.75,3500,159.848499786341,161.041399038478,159.371340085486,161.041399038478,146.701408091687,0.0,1.0
2007-04-12,6.67,6.75,6.67,6.74,5000,159.132760235059,161.041399038478,159.132760235059,160.80281918805,209.573440130982,0.0,1.0
2007-04-13,6.7,6.7,6.67,6.67,2500,159.848499786341,159.848499786341,159.132760235059,159.132760235059,104.786720065491,0.0,1.0
2007-04-16,6.7282,6.7282,6.67,6.68,2500,160.521294964546,160.521294964546,159.132760235059,159.371340085486,104.786720065491,0.0,1.0
2007-04-17,6.65,6.67,6.65,6.67,2000,158.655600534204,159.132760235059,158.655600534204,159.132760235059,83.8293760523928,0.0,1.0
2007-04-18,6.65,6.6699,6.65,6.6699,500,158.655600534204,159.130374436554,158.655600534204,159.130374436554,20.9573440130982,0.0,1.0
2007-04-19,6.72,6.72,6.67,6.67,1000,160.325659487195,160.325659487195,159.132760235059,159.132760235059,41.9146880261966,0.0,1.0
2007-04-20,6.65,6.67,6.65,6.67,1000,158.655600534204,159.132760235059,158.655600534204,159.132760235059,41.9146880261964,0.0,1.0
2007-04-23,6.65,6.6501,6.65,6.6501,500,158.655600534204,158.657986332708,158.655600534204,158.657986332708,20.9573440130982,0.0,1.0
2007-04-24,6.95,7.0,6.65,6.75,18500,165.812996047025,167.005895299162,158.655600534204,161.041399038478,775.421728484635,0.0,1.0
2007-04-25,6.82,7.0,6.7701,6.7701,10000,162.711457991469,167.005895299162,161.520944537837,161.520944537837,419.146880261965,0.0,1.0
2007-04-26,6.873,6.9,6.81,6.81,4000,163.975931198734,164.620096794888,162.472878141042,162.472878141042,167.658752104786,0.0,1.0
2007-04-27,6.772,6.85,6.772,6.85,5000,161.566274709418,163.427197542751,161.566274709418,163.427197542751,209.573440130982,0.0,1.0
2007-04-30,6.75,6.79,6.75,6.75,4500,161.041399038478,161.995718440187,161.041399038478,161.041399038478,188.616096117884,0.0,1.0
2007-05-01,6.78,6.85,6.78,6.85,51500,161.75713858976,163.427197542751,161.75713858976,163.427197542751,2158.60643334911,0.0,1.0
2007-05-02,6.77,6.77,6.77,6.77,324,161.518558739332,161.518558739332,161.518558739332,161.518558739332,13.5803589204877,0.0,1.0
2007-05-03,6.75,6.76,6.62,6.75,6500,161.041399038478,161.279978888905,157.939860982922,161.041399038478,272.445472170276,0.0,1.0
2007-05-04,6.69,6.75,6.69,6.7499,1000,159.609919935913,161.041399038478,159.609919935913,161.039013239973,41.9146880261965,0.0,1.0
2007-05-07,6.68,6.68,6.68,6.68,400,159.371340085486,159.371340085486,159.371340085486,159.371340085486,16.7658752104786,0.0,1.0
2007-05-08,6.68,6.76,6.68,6.68,200,159.371340085486,161.279978888905,159.371340085486,159.371340085486,8.38293760523929,0.0,1.0
2007-05-09,6.7,6.8,6.7,6.74,4500,159.848499786341,162.234298290614,159.848499786341,160.80281918805,188.616096117884,0.0,1.0
2007-05-10,6.8,6.9,6.7,6.7,7000,162.234298290614,164.620096794888,159.848499786341,159.848499786341,293.402816183376,0.0,1.0
2007-05-11,6.95,6.95,6.79,6.8,2000,165.812996047025,165.812996047025,161.995718440187,162.234298290614,83.8293760523929,0.0,1.0
2007-05-14,6.9,6.9,6.8,6.81,46500,164.620096794888,164.620096794888,162.234298290614,162.472878141042,1949.03299321814,0.0,1.0
2007-05-15,6.95,6.95,6.95,6.95,300,165.812996047025,165.812996047025,165.812996047025,165.812996047025,12.5744064078589,0.0,1.0
2007-05-16,6.78,6.85,6.75,6.85,5000,161.75713858976,163.427197542751,161.041399038478,163.427197542751,209.573440130982,0.0,1.0
2007-05-17,6.7,6.8,6.7,6.7,7500,159.848499786341,162.234298290614,159.848499786341,159.848499786341,314.360160196473,0.0,1.0
2007-05-18,6.74,6.74,6.7,6.7,3500,160.80281918805,160.80281918805,159.848499786341,159.848499786341,146.701408091688,0.0,1.0
2007-05-21,6.74,6.8,6.7,6.7,5000,160.80281918805,162.234298290614,159.848499786341,159.848499786341,209.573440130983,0.0,1.0
2007-05-22,6.8,6.9,6.7,6.7,6000,162.234298290614,164.620096794888,159.848499786341,159.848499786341,251.488128157179,0.0,1.0
2007-05-23,6.71,6.9,6.7,6.7,10000,160.087079636768,164.620096794888,159.848499786341,159.848499786341,419.146880261965,0.0,1.0
2007-05-24,6.8,6.8,6.7,6.7,7000,162.234298290614,162.234298290614,159.848499786341,159.848499786341,293.402816183376,0.0,1.0
2007-05-25,6.7,6.74,6.7,6.74,2500,159.848499786341,160.80281918805,159.848499786341,160.80281918805,104.786720065491,0.0,1.0
2007-05-29,6.7,6.79,6.7,6.7,9000,159.848499786341,161.995718440187,159.848499786341,159.848499786341,377.232192235767,0.0,1.0
2007-05-30,6.7,6.76,6.7,6.7,27500,159.848499786341,161.279978888905,159.848499786341,159.848499786341,1152.6539207204,0.0,1.0
2007-05-31,6.68,6.7,6.6,6.7,8000,159.371340085486,159.848499786341,157.462701282067,159.848499786341,335.317504209571,0.0,1.0
2007-06-01,6.7,6.7,6.7,6.7,7500,159.848499786341,159.848499786341,159.848499786341,159.848499786341,314.360160196473,0.0,1.0
2007-06-04,6.65,6.7,6.65,6.67,2000,158.655600534204,159.848499786341,158.655600534204,159.132760235059,83.8293760523928,0.0,1.0
2007-06-05,6.6,6.67,6.6,6.65,127000,157.462701282067,159.132760235059,157.462701282067,158.655600534204,5323.16537932695,0.0,1.0
2007-06-06,6.62,6.68,6.6,6.63,1500,157.939860982922,159.371340085486,157.462701282067,158.178440833349,62.8720320392946,0.0,1.0
2007-06-07,6.6,6.61,6.6,6.61,500,157.462701282067,157.701281132494,157.462701282067,157.701281132494,20.9573440130982,0.0,1.0
2007-06-08,6.68,6.69,6.6,6.6,3500,159.371340085486,159.609919935913,157.462701282067,157.462701282067,146.701408091688,0.0,1.0
2007-06-11,6.7,6.79,6.66,6.7,1500,159.848499786341,161.995718440187,158.894180384631,159.848499786341,62.8720320392946,0.0,1.0
2007-06-12,6.68,6.68,6.61,6.61,500,159.371340085486,159.371340085486,157.701281132494,157.701281132494,20.9573440130982,0.0,1.0
2007-06-13,6.69,6.7,6.6,6.61,2000,159.609919935913,159.848499786341,157.462701282067,157.701281132494,83.8293760523931,0.0,1.0
2007-06-14,6.57,6.67,6.27,6.6,10000,156.746961730785,159.132760235059,149.589566217964,157.462701282067,419.146880261964,0.0,1.0
2007-06-15,6.6,6.61,6.6,6.6,3500,157.462701282067,157.701281132494,157.462701282067,157.462701282067,146.701408091688,0.0,1.0
2007-06-18,6.6,6.7,6.56,6.68,1000,157.462701282067,159.848499786341,156.508381880357,159.371340085486,41.9146880261964,0.0,1.0
2007-06-19,6.6,6.63,6.59,6.6162,4000,157.462701282067,158.178440833349,157.22412143164,157.849200639759,167.658752104786,0.0,1.0
2007-06-20,6.5,6.67,6.45,6.67,3000,155.076902777793,159.132760235059,153.884003525656,159.132760235059,125.74406407859,0.0,1.0
2007-06-21,6.26,6.62,6.22,6.62,7500,149.350986367536,157.939860982922,148.396666965827,157.939860982922,314.360160196474,0.0,1.0
2007-06-22,6.6501,6.7,6.3752,6.3752,10500,158.657986332708,159.848499786341,152.09942624446,152.09942624446,440.104224275063,0.0,1.0
2007-06-25,6.92,6.94,6.5,6.53,18000,165.097256495743,165.574416196598,155.076902777793,155.792642329075,754.464384471536,0.0,1.0
2007-06-26,6.79,6.9,6.69,6.69,3500,161.995718440187,164.620096794888,159.609919935913,159.609919935913,146.701408091688,0.0,1.0
2007-06-27,6.7,6.89,6.66,6.89,1000,159.848499786341,164.381516944461,158.894180384631,164.381516944461,41.9146880261964,0.0,1.0
2007-06-28,7.0,7.0,6.69,6.69,10500,169.153113953008,169.153113953008,161.662047477946,161.662047477946,434.517569806128,0.09,1.0
2007-06-29,7.0,7.0,6.78,6.78,4500,169.153113953008,169.153113953008,163.836873228771,163.836873228771,186.221815631198,0.0,1.0
2007-07-02,7.0,7.0,6.7,6.71,4500,169.153113953008,169.153113953008,161.903694783594,162.145342089241,186.221815631198,0.0,1.0
2007-07-03,6.91,7.0,6.91,7.0,6500,166.978288202184,169.153113953008,166.978288202184,169.153113953008,268.98706702284,0.0,1.0
2007-07-05,6.89,6.9,6.72,6.9,3500,166.49499359089,166.736640896537,162.386989394888,166.736640896537,144.839189935375,0.0,1.0
2007-07-06,6.6,6.99,6.6,6.99,7500,159.487221727122,168.911466647361,159.487221727122,168.911466647361,310.369692718662,0.0,1.0
2007-07-09,6.76,6.99,6.69,6.7,3000,163.353578617477,168.911466647361,161.662047477946,161.903694783594,124.147877087464,0.0,1.0
2007-07-10,6.72,6.9,6.65,6.7,5000,162.386989394888,166.736640896537,160.695458255358,161.903694783594,206.913128479108,0.0,1.0
2007-07-11,6.9,6.95,6.88,6.9,3000,166.736640896537,167.944877424773,166.253346285242,166.736640896537,124.147877087465,0.0,1.0
2007-07-12,6.9,6.9,6.9,6.9,500,166.736640896537,166.736640896537,166.736640896537,166.736640896537,20.6913128479108,0.0,1.0
2007-07-13,6.852,6.88,6.67,6.88,1000,165.57673382943,166.253346285242,161.178752866652,166.253346285242,41.3826256958217,0.0,1.0
2007-07-16,6.8,6.856,6.71,6.71,1500,164.320167840065,165.673392751689,162.145342089241,162.145342089241,62.0739385437325,0.0,1.0
2007-07-17,6.62,6.76,6.62,6.76,2000,159.970516338416,163.353578617477,159.970516338416,163.353578617477,82.7652513916434,0.0,1.0
2007-07-18,6.6258,6.64,6.6,6.61,2000,160.110671775692,160.453810949711,159.487221727122,159.728869032769,82.7652513916431,0.0,1.0
2007-07-19,6.6,6.62,6.6,6.61,500,159.487221727122,159.970516338416,159.487221727122,159.728869032769,20.6913128479108,0.0,1.0
2007-07-20,6.82,6.82,6.51,6.51,500,164.80346245136,164.80346245136,157.312395976298,157.312395976298,20.6913128479107,0.0,1.0
2007-07-23,6.82,6.82,6.82,6.82,0,164.80346245136,164.80346245136,164.80346245136,164.80346245136,0,0.0,1.0
2007-07-24,6.5704,6.604,6.5704,6.604,500,158.771945702407,159.583880649381,158.771945702407,159.583880649381,20.6913128479107,0.0,1.0
2007-07-25,6.42,6.497,6.41,6.497,2000,155.137570225473,156.998254478956,154.895922919826,156.998254478956,82.7652513916434,0.0,1.0
2007-07-26,6.37,6.48,6.37,6.46,500,153.929333697238,156.587454059356,153.929333697238,156.104159448062,20.6913128479107,0.0,1.0
2007-07-27,6.6,6.65,6.53,6.53,5000,159.487221727122,160.695458255358,157.795690587592,157.795690587592,206.913128479108,0.0,1.0
2007-07-30,6.434,6.6,6.3,6.5334,2000,155.475876453379,159.487221727122,152.237802557707,157.877850671512,82.7652513916434,0.0,1.0
2007-07-31,6.28,6.51,6.27,6.51,4500,151.754507946413,157.312395976298,151.512860640766,157.312395976298,186.221815631197,0.0,1.0
2007-08-01,6.31,6.37,6.3,6.32,500,152.479449863355,153.929333697238,152.237802557707,152.721097169002,20.6913128479107,0.0,1.0
2007-08-02,6.31,6.31,6.31,6.31,0,152.479449863355,152.479449863355,152.479449863355,152.479449863355,0,0.0,1.0
2007-08-03,6.46,6.46,6.46,6.46,500,156.104159448062,156.104159448062,156.104159448062,156.104159448062,20.6913128479108,0.0,1.0
2007-08-06,6.45,6.45,6.45,6.45,1500,155.862512142415,155.862512142415,155.862512142415,155.862512142415,62.0739385437323,0.0,1.0
2007-08-07,6.386,6.39,6.27,6.39,2000,154.315969386273,154.412628308532,151.512860640766,154.412628308532,82.7652513916432,0.0,1.0
2007-08-08,6.04,6.37,6.04,6.37,4500,145.954972610881,153.929333697238,145.954972610881,153.929333697238,186.221815631198,0.0,1.0
2007-08-09,6.27,6.5,6.08,6.08,1000,151.512860640766,157.070748670651,146.92156183347,146.92156183347,41.3826256958216,0.0,1.0
2007-08-10,6.118,6.118,6.118,6.118,324,147.839821594929,147.839821594929,147.839821594929,147.839821594929,13.4079707254462,0.0,1.0
2007-08-13,6.26,6.43,6.06,6.4,3000,151.271213335119,155.37921753112,146.438267222176,154.654275614179,124.147877087465,0.0,1.0
2007-08-14,6.26,6.26,6.26,6.26,200,151.271213335119,151.271213335119,151.271213335119,151.271213335119,8.27652513916431,0.0,1.0
2007-08-15,6.04,6.26,6.04,6.07,1500,145.954972610881,151.271213335119,145.954972610881,146.679914527823,62.0739385437326,0.0,1.0
2007-08-16,6.26,6.26,6.26,6.26,1500,151.271213335119,151.271213335119,151.271213335119,151.271213335119,62.0739385437323,0.0,1.0
2007-08-17,6.24,6.24,6.1,6.1,1500,150.787918723825,150.787918723825,147.404856444764,147.404856444764,62.0739385437322,0.0,1.0
2007-08-20,6.24,6.24,6.24,6.24,0,150.787918723825,150.787918723825,150.787918723825,150.787918723825,0,0.0,1.0
2007-08-21,6.11,6.26,6.11,6.11,2000,147.646503750412,151.271213335119,147.646503750412,147.646503750412,82.7652513916429,0.0,1.0
2007-08-22,6.17,6.198,6.12,6.15,500,149.096387584294,149.773000040106,147.888151056059,148.613092973,20.6913128479109,0.0,1.0
2007-08-23,6.2436,6.25,6.23,6.23,2000,150.874911753858,151.029566029472,150.546271418177,150.546271418177,82.7652513916429,0.0,1.0
2007-08-24,6.236,6.236,6.15,6.19,2000,150.691259801566,150.691259801566,148.613092973,149.579682195589,82.765251391643,0.0,1.0
2007-08-27,6.11,6.32,6.11,6.32,3500,147.646503750412,152.721097169002,147.646503750412,152.721097169002,144.839189935375,0.0,1.0
2007-08-28,6.19,6.19,6.19,6.19,100,149.579682195589,149.579682195589,149.579682195589,149.579682195589,4.13826256958215,0.0,1.0
2007-08-29,6.24,6.24,6.1,6.21,1500,150.787918723825,150.787918723825,147.404856444764,150.062976806883,62.0739385437322,0.0,1.0
2007-08-30,6.24,6.24,6.24,6.24,0,150.787918723825,150.787918723825,150.787918723825,150.787918723825,0,0.0,1.0
2007-08-31,6.19,6.19,6.1,6.1,5000,149.579682195589,149.579682195589,147.404856444764,147.404856444764,206.913128479108,0.0,1.0
2007-09-04,6.1,6.1,6.1,6.1,1500,147.404856444764,147.404856444764,147.404856444764,147.404856444764,62.0739385437326,0.0,1.0
2007-09-05,6.1001,6.1001,6.1,6.1,200,147.407272917821,147.407272917821,147.404856444764,147.404856444764,8.27652513916431,0.0,1.0
2007-09-06,6.04,6.156,6.04,6.1,12000,145.954972610881,148.758081356388,145.954972610881,147.404856444764,496.591508349861,0.0,1.0
2007-09-07,6.0,6.04,6.0,6.04,1000,144.988383388293,145.954972610881,144.988383388293,145.954972610881,41.3826256958216,0.0,1.0
2007-09-10,5.82,6.05,5.82,6.05,1500,140.638731886644,146.196619916529,140.638731886644,146.196619916529,62.0739385437324,0.0,1.0
2007-09-11,5.82,5.9134,5.8,5.9134,2500,140.638731886644,142.895717721388,140.15543727535,142.895717721388,103.456564239554,0.0,1.0
2007-09-12,5.54,5.69,5.44,5.69,1500,133.872607328524,137.497316913231,131.456134272052,137.497316913231,62.0739385437323,0.0,1.0
2007-09-13,5.25,5.5,5.21,5.5,7500,126.864835464756,132.906018105935,125.898246242168,132.906018105935,310.369692718663,0.0,1.0
2007-09-14,5.5,5.55,5.394,5.394,4500,132.906018105935,134.114254634171,130.344556666075,130.344556666075,186.221815631197,0.0,1.0
2007-09-17,5.65,5.8,5.5,5.5001,13000,136.530727690642,140.15543727535,132.906018105935,132.908434578992,537.974134045682,0.0,1.0
2007-09-18,5.65,5.78,5.57,5.78,3000,136.530727690642,139.672142664055,134.597549245465,139.672142664055,124.147877087465,0.0,1.0
2007-09-19,5.79,5.79,5.74,5.75,1000,139.913789969703,139.913789969703,138.705553441467,138.947200747114,41.3826256958215,0.0,1.0
2007-09-20,5.74,5.78,5.7399,5.78,500,138.705553441467,139.672142664055,138.70313696841,139.672142664055,20.6913128479108,0.0,1.0
2007-09-21,5.51,5.649,5.5,5.53,5500,133.147665411582,136.506562960078,132.906018105935,133.630960022877,227.604441327019,0.0,1.0
2007-09-24,5.5,5.52,5.5,5.5,5500,132.906018105935,133.389312717229,132.906018105935,132.906018105935,227.604441327019,0.0,1.0
2007-09-25,5.26,5.51,5.25,5.51,8500,127.106482770403,133.147665411582,126.864835464756,133.147665411582,351.752318414485,0.0,1.0
2007-09-26,5.25,5.25,5.25,5.25,500,126.864835464756,126.864835464756,126.864835464756,126.864835464756,20.6913128479108,0.0,1.0
2007-09-27,5.48,5.48,5.46,5.46,500,133.630960022877,133.630960022877,133.143255789216,133.143255789216,20.5042304532642,0.05,1.0
2007-09-28,5.48,5.48,5.48,5.48,0,133.630960022877,133.630960022877,133.630960022877,133.630960022877,0,0.0,1.0
2007-10-01,5.2,5.29,5.2,5.29,13000,126.803100751635,128.997769803105,126.803100751635,128.997769803105,533.109991784869,0.0,1.0
2007-10-02,4.97,5.08,4.97,5.06,5000,121.194502064543,123.876875349674,121.194502064543,123.389171116014,205.042304532643,0.0,1.0
2007-10-03,5.24,5.24,4.95,4.97,12500,127.778509218955,127.778509218955,120.706797830883,121.194502064543,512.605761331606,0.0,1.0
2007-10-04,5.41,5.5,5.31,5.49,6500,131.923995205066,134.118664256537,129.485474036765,133.874812139707,266.554995892435,0.0,1.0
2007-10-05,5.21,5.23,5.21,5.21,3000,127.046952868465,127.534657102125,127.046952868465,127.046952868465,123.025382719585,0.0,1.0
2007-10-08,5.24,5.5,5.15,5.15,7000,127.778509218955,134.118664256537,125.583840167484,125.583840167484,287.059226345699,0.0,1.0
2007-10-09,5.35,5.39,5.18,5.39,6500,130.460882504086,131.436290971406,126.315396517975,131.436290971406,266.554995892434,0.0,1.0
2007-10-10,5.4,5.4,5.32,5.32,9500,131.680143088236,131.680143088236,129.729326153595,129.729326153595,389.58037861202,0.0,1.0
2007-10-11,5.42,6.75,5.25,5.44,52500,132.167847321896,164.600178860295,128.022361335785,132.655551555556,2152.94419759275,0.0,1.0
2007-10-12,5.35,5.5,5.32,5.49,6000,130.460882504086,134.118664256537,129.729326153595,133.874812139707,246.05076543917,0.0,1.0
2007-10-15,5.32,5.45,5.08,5.44,20000,129.729326153595,132.899403672386,123.876875349674,132.655551555556,820.169218130572,0.0,1.0
2007-10-16,5.32,5.49,5.32,5.41,6500,129.729326153595,133.874812139707,129.729326153595,131.923995205066,266.554995892436,0.0,1.0
2007-10-17,5.5,5.55,5.38,5.49,6000,134.118664256537,135.337924840687,131.192438854576,133.874812139707,246.05076543917,0.0,1.0
2007-10-18,5.4,5.5,5.4,5.49,16500,131.680143088236,134.118664256537,131.680143088236,133.874812139707,676.63960495772,0.0,1.0
2007-10-19,5.5,5.5,5.3,5.4,2000,134.118664256537,134.118664256537,129.241621919935,131.680143088236,82.0169218130567,0.0,1.0
2007-10-22,5.23,5.36,5.07,5.36,2000,127.534657102125,130.704734620916,123.633023232844,130.704734620916,82.0169218130569,0.0,1.0
2007-10-23,5.45,5.45,5.1,5.1,3500,132.899403672386,132.899403672386,124.364579583334,124.364579583334,143.52961317285,0.0,1.0
2007-10-24,5.45,5.45,5.4499,5.45,1000,132.899403672386,132.899403672386,132.896965151218,132.899403672386,41.0084609065286,0.0,1.0
2007-10-25,5.26,5.2601,5.26,5.2601,1000,128.266213452615,128.268651973783,128.266213452615,128.268651973783,41.0084609065285,0.0,1.0
2007-10-26,5.11,5.22,5.1,5.2101,3000,124.608431700164,127.290804985295,124.364579583334,127.049391389633,123.025382719585,0.0,1.0
2007-10-29,5.17,5.25,5.17,5.25,3000,126.071544401144,128.022361335785,126.071544401144,128.022361335785,123.025382719586,0.0,1.0
2007-10-30,5.07,5.23,5.05,5.17,11000,123.633023232844,127.534657102125,123.145318999184,126.071544401144,451.093069971812,0.0,1.0
2007-10-31,5.0401,5.11,5.0399,5.11,2000,122.903905403522,124.608431700164,122.899028361185,124.608431700164,82.0169218130569,0.0,1.0
2007-11-01,5.0148,5.08,4.95,5.03,5500,122.286959547942,123.876875349674,120.706797830883,122.657614765524,225.546534985906,0.0,1.0
2007-11-02,5.05,5.12,4.95,4.95,1000,123.145318999184,124.852283816994,120.706797830883,120.706797830883,41.0084609065283,0.0,1.0
2007-11-05,4.95,5.14,4.95,5.1,4500,120.706797830883,125.339988050654,120.706797830883,124.364579583334,184.538074079378,0.0,1.0
2007-11-06,4.92,4.972,4.9001,4.9701,19500,119.975241480393,121.243272487909,119.489975767901,121.196940585711,799.664987677304,0.0,1.0
2007-11-07,4.85,4.9401,4.85,4.9401,9000,118.268276662582,120.465384235221,118.268276662582,120.465384235221,369.076148158757,0.0,1.0
2007-11-08,4.69,4.8001,4.69,4.8001,11000,114.366642793301,117.0514545996,114.366642793301,117.0514545996,451.093069971814,0.0,1.0
2007-11-09,4.43,4.718,4.29,4.718,8500,108.02648775572,115.049428720425,104.612558120099,115.049428720425,348.57191770549,0.0,1.0
2007-11-12,4.4,4.71,4.4,4.7,6500,107.294931405229,114.854347026961,107.294931405229,114.610494910131,266.554995892436,0.0,1.0
2007-11-13,4.832,4.86,4.51,4.51,1000,117.829342852288,118.512128779412,109.97730469036,109.97730469036,41.0084609065285,0.0,1.0
2007-11-14,4.7,5.0,4.6685,5.0,8000,114.610494910131,121.926058415033,113.842360742117,121.926058415033,328.067687252229,0.0,1.0
2007-11-15,4.49,4.88,4.44,4.88,7000,109.4896004567,118.999833013073,108.27033987255,118.999833013073,287.059226345699,0.0,1.0
2007-11-16,4.45,4.5,4.45,4.5,7000,108.51419198938,109.73345257353,108.51419198938,109.73345257353,287.059226345698,0.0,1.0
2007-11-19,4.6,4.95,4.5,4.5,2000,112.171973741831,120.706797830883,109.73345257353,109.73345257353,82.0169218130567,0.0,1.0
2007-11-20,4.28,4.8,4.28,4.8,30000,104.368706003269,117.049016078432,104.368706003269,117.049016078432,1230.25382719585,0.0,1.0
2007-11-21,3.851,4.31,3.75,4.31,23000,93.9074501912587,105.100262353759,91.444543811275,105.100262353759,943.194600850154,0.0,1.0
2007-11-23,4.04,4.04,3.86,3.86,1500,98.5162551993469,98.5162551993469,94.1269170964057,94.1269170964057,61.5126913597927,0.0,1.0
2007-11-26,4.2,4.33,3.86,4.33,7500,102.417889068628,105.587966587419,94.1269170964057,105.587966587419,307.563456798963,0.0,1.0
2007-11-27,3.88,4.0799,3.75,4.0,13000,94.6146213300659,99.4892251454989,91.444543811275,97.5408467320267,533.10999178487,0.0,1.0
2007-11-28,4.24,4.24,3.75,3.79,9500,103.393297535948,103.393297535948,91.444543811275,92.4199522785953,389.580378612021,0.0,1.0
2007-11-29,4.26,4.35,4.018,4.018,10000,103.881001769608,106.075670821079,97.9797805423208,97.9797805423208,410.084609065286,0.0,1.0
2007-11-30,4.2,4.35,4.2,4.27,15500,102.417889068628,106.075670821079,102.417889068628,104.124853886438,635.631144051191,0.0,1.0
2007-12-03,4.06,4.36,4.0,4.36,24500,99.0039594330071,106.319522937909,97.5408467320267,106.319522937909,1004.70729220995,0.0,1.0
2007-12-04,4.06,4.07,4.0,4.06,11500,99.0039594330071,99.2478115498371,97.5408467320267,99.0039594330071,471.597300425077,0.0,1.0
2007-12-05,4.05,4.06,3.8,4.05,12000,98.760107316177,99.0039594330071,92.6638043954253,98.760107316177,492.101530878342,0.0,1.0
2007-12-06,4.15,4.19,4.0,4.19,7000,101.198628484478,102.174036951798,97.5408467320267,102.174036951798,287.059226345698,0.0,1.0
2007-12-07,4.15,4.23,4.15,4.23,8500,101.198628484478,103.149445419118,101.198628484478,103.149445419118,348.571917705491,0.0,1.0
2007-12-10,4.08,4.12,4.0,4.12,3500,99.4916636666672,100.467072133987,97.5408467320267,100.467072133987,143.52961317285,0.0,1.0
2007-12-11,4.11,4.11,4.0019,4.04,25500,100.223220017157,100.223220017157,97.5871786342244,98.5162551993469,1045.71575311648,0.0,1.0
2007-12-12,4.3,4.36,4.01,4.1,13500,104.856410236929,106.319522937909,97.7846988488567,99.9793679003273,553.614222238132,0.0,1.0
2007-12-13,4.5,4.5,4.17,4.18,16500,109.73345257353,109.73345257353,101.686332718138,101.930184834968,676.63960495772,0.0,1.0
2007-12-14,4.5,4.62,4.5,4.62,5500,109.73345257353,112.659677975491,109.73345257353,112.659677975491,225.546534985907,0.0,1.0
2007-12-17,4.26,4.26,4.2,4.2101,2000,103.881001769608,103.881001769608,102.417889068628,102.664179706626,82.0169218130572,0.0,1.0
2007-12-18,4.01,4.2,4.01,4.12,16500,97.7846988488567,102.417889068628,97.7846988488567,100.467072133987,676.63960495772,0.0,1.0
2007-12-19,3.95,4.1,3.84,4.1,28500,96.3215861478763,99.9793679003273,93.6392128627456,99.9793679003273,1168.74113583606,0.0,1.0
2007-12-20,3.91,3.97,3.8,3.85,12500,95.3461776805561,96.8092903815365,92.6638043954253,93.8830649795757,512.605761331606,0.0,1.0
2007-12-21,4.11,4.27,3.81,4.05,5000,100.223220017157,104.124853886438,92.9076565122554,98.760107316177,205.042304532643,0.0,1.0
2007-12-24,3.86,4.04,3.76,4.0,19500,94.1269170964057,98.5162551993469,91.6883959281051,97.5408467320267,799.664987677305,0.0,1.0
2007-12-26,3.89,3.95,3.81,3.9,27000,94.8584734468959,96.3215861478763,92.9076565122554,95.102325563726,1107.22844447627,0.0,1.0
2007-12-27,3.95,3.95,3.81,3.89,5000,96.3215861478763,96.3215861478763,92.9076565122554,94.8584734468959,205.042304532642,0.0,1.0
2007-12-28,4.0,4.0,3.8,3.86,10500,97.5408467320267,97.5408467320267,92.6638043954253,94.1269170964057,430.588839518549,0.0,1.0
2007-12-31,3.86,3.91,3.85,3.89,10000,94.1269170964057,95.3461776805561,93.8830649795757,94.8584734468959,410.084609065285,0.0,1.0
2008-01-02,3.82,4.0,3.82,3.93,5000,93.1515086290855,97.5408467320267,93.1515086290855,95.8338819142162,205.042304532642,0.0,1.0
2008-01-03,3.76,3.81,3.76,3.81,370,92.9076565122554,94.1431306680035,92.9076565122554,94.1431306680035,14.9740080874442,0.05,1.0
2008-01-04,3.8,3.84,3.76,3.77,2500,93.8960358368539,94.8844151614523,92.9076565122554,93.154751343405,101.175730320569,0.0,1.0
2008-01-07,3.8,3.85,3.8,3.81,2500,93.8960358368539,95.1315099926019,93.8960358368539,94.1431306680035,101.175730320569,0.0,1.0
2008-01-08,3.8,3.8,3.8,3.8,4500,93.8960358368539,93.8960358368539,93.8960358368539,93.8960358368539,182.116314577024,0.0,1.0
2008-01-09,3.75,3.79,3.75,3.79,21500,92.6605616811058,93.6489410057043,92.6605616811058,93.6489410057043,870.111280756892,0.0,1.0
2008-01-10,3.75,3.88,3.75,3.75,15000,92.6605616811058,95.8727944860508,92.6605616811058,92.6605616811058,607.054381923413,0.0,1.0
2008-01-11,4.0,4.11,3.7801,3.94,4000,98.8379324598462,101.555975602492,93.4043171228661,97.3553634729485,161.88116851291,0.0,1.0
2008-01-14,4.25,4.25,3.99,3.99,5000,105.015303238587,105.015303238587,98.5908376286966,98.5908376286966,202.351460641137,0.0,1.0
2008-01-15,4.0,4.21,3.8801,4.21,13500,98.8379324598462,104.026923913988,95.8752654343623,104.026923913988,546.348943731072,0.0,1.0
2008-01-16,4.15,4.15,4.1,4.1,5500,102.54435492709,102.54435492709,101.308880771342,101.308880771342,222.586606705252,0.0,1.0
2008-01-17,4.22,4.22,4.04,4.06,1500,104.274018745138,104.274018745138,99.8263117844446,100.320501446744,60.7054381923412,0.0,1.0
2008-01-18,4.25,4.308,4.02,4.11,25500,105.015303238587,106.448453259254,99.3321221221454,101.555975602492,1031.9924492698,0.0,1.0
2008-01-22,4.45,4.45,4.15,4.16,3000,109.957199861579,109.957199861579,102.54435492709,102.79144975824,121.410876384683,0.0,1.0
2008-01-23,4.41,4.41,4.41,4.41,100,108.96882053698,108.96882053698,108.96882053698,108.96882053698,4.04702921282277,0.0,1.0
2008-01-24,4.35,4.36,4.35,4.35,48500,107.486251550083,107.733346381232,107.486251550083,107.486251550083,1962.80916821903,0.0,1.0
2008-01-25,4.42,4.42,4.42,4.42,100,109.21591536813,109.21591536813,109.21591536813,109.21591536813,4.04702921282276,0.0,1.0
2008-01-28,4.48,4.48,4.47,4.47,500,110.698484355028,110.698484355028,110.451389523878,110.451389523878,20.2351460641137,0.0,1.0
2008-01-29,4.378,4.42,4.35,4.42,3000,108.178117077302,109.21591536813,107.486251550083,109.21591536813,121.410876384682,0.0,1.0
2008-01-30,4.45,4.45,4.35,4.4,7000,109.957199861579,109.957199861579,107.486251550083,108.721725705831,283.292044897593,0.0,1.0
2008-01-31,4.44,4.49,4.3,4.46,4000,109.710105030429,110.945579186177,106.250777394335,110.204294692728,161.881168512911,0.0,1.0
2008-02-01,4.46,4.5,4.43,4.44,6000,110.204294692728,111.192674017327,109.46301019928,109.710105030429,242.821752769366,0.0,1.0
2008-02-04,4.46,4.46,4.46,4.46,6000,110.204294692728,110.204294692728,110.204294692728,110.204294692728,242.821752769366,0.0,1.0
2008-02-05,4.46,4.46,4.46,4.46,6000,110.204294692728,110.204294692728,110.204294692728,110.204294692728,242.821752769366,0.0,1.0
2008-02-06,4.5,4.5,4.32,4.32,5500,111.192674017327,111.192674017327,106.744967056634,106.744967056634,222.586606705251,0.0,1.0
2008-02-07,4.39,4.44,4.32,4.44,1500,108.474630874681,109.710105030429,106.744967056634,109.710105030429,60.7054381923414,0.0,1.0
2008-02-08,4.4,4.4,4.26,4.26,2500,108.721725705831,108.721725705831,105.262398069736,105.262398069736,101.175730320569,0.0,1.0
2008-02-11,4.4,4.4,4.3,4.31,3000,108.721725705831,108.721725705831,106.250777394335,106.497872225484,121.410876384682,0.0,1.0
2008-02-12,4.39,4.39,4.39,4.39,200,108.474630874681,108.474630874681,108.474630874681,108.474630874681,8.09405842564553,0.0,1.0
2008-02-13,4.45,4.45,4.4,4.4,5000,109.957199861579,109.957199861579,108.721725705831,108.721725705831,202.351460641138,0.0,1.0
2008-02-14,4.45,4.45,4.45,4.45,461,109.957199861579,109.957199861579,109.957199861579,109.957199861579,18.6568046711129,0.0,1.0
2008-02-15,4.5,4.5,4.44,4.44,6000,111.192674017327,111.192674017327,109.710105030429,109.710105030429,242.821752769365,0.0,1.0
2008-02-19,4.36,4.37,4.36,4.37,1000,107.733346381232,107.980441212382,107.733346381232,107.980441212382,40.4702921282277,0.0,1.0
2008-02-20,4.48,4.5,4.25,4.27,13000,110.698484355028,111.192674017327,105.015303238587,105.509492900886,526.113797666957,0.0,1.0
2008-02-21,4.6,4.6,4.329,4.5,21500,113.663622328823,113.663622328823,106.967352404669,111.192674017327,870.111280756893,0.0,1.0
2008-02-22,4.72,4.72,4.72,4.72,200,116.628760302618,116.628760302618,116.628760302618,116.628760302618,8.09405842564555,0.0,1.0
2008-02-25,4.51,4.59,4.4,4.59,5000,111.439768848477,113.416527497673,108.721725705831,113.416527497673,202.351460641137,0.0,1.0
2008-02-26,4.61,4.7,4.5159,4.5159,3000,113.910717159973,116.134570640319,111.585554798855,111.585554798855,121.410876384682,0.0,1.0
2008-02-27,4.74,4.74,4.4701,4.4701,1500,117.122949964918,117.122949964918,110.45386047219,110.45386047219,60.7054381923412,0.0,1.0
2008-02-28,4.85,4.85,4.7167,4.7167,2000,119.840993107563,119.840993107563,116.547219008339,116.547219008339,80.9405842564555,0.0,1.0
2008-02-29,4.94,4.94,4.94,4.94,100,122.06484658791,122.06484658791,122.06484658791,122.06484658791,4.04702921282276,0.0,1.0
2008-03-03,4.67,4.81,4.52,4.57,10500,115.39328614687,118.852613782965,111.686863679626,112.922337835374,424.938067346391,0.0,1.0
2008-03-04,4.43,4.57,4.42,4.57,1000,109.46301019928,112.922337835374,109.21591536813,112.922337835374,40.4702921282274,0.0,1.0
2008-03-05,4.26,4.4,4.26,4.4,1500,105.262398069736,108.721725705831,105.262398069736,108.721725705831,60.7054381923414,0.0,1.0
2008-03-06,4.26,4.26,4.26,4.26,100,105.262398069736,105.262398069736,105.262398069736,105.262398069736,4.04702921282276,0.0,1.0
2008-03-07,4.26,4.26,4.26,4.26,0,105.262398069736,105.262398069736,105.262398069736,105.262398069736,0,0.0,1.0
2008-03-10,4.18,4.259,4.17,4.259,500,103.285639420539,105.237688586621,103.03854458939,105.237688586621,20.2351460641138,0.0,1.0
2008-03-11,4.098,4.19,3.76,4.19,4500,101.259461805112,103.532734251689,92.9076565122554,103.532734251689,182.116314577025,0.0,1.0
2008-03-12,4.1,4.1,4.1,4.1,0,101.308880771342,101.308880771342,101.308880771342,101.308880771342,0,0.0,1.0
2008-03-13,4.2,4.2,4.18,4.18,4500,103.779829082838,103.779829082838,103.285639420539,103.285639420539,182.116314577025,0.0,1.0
2008-03-14,4.2,4.2,4.2,4.2,1500,103.779829082838,103.779829082838,103.779829082838,103.779829082838,60.7054381923416,0.0,1.0
2008-03-17,3.75,4.09,3.75,4.09,3500,92.6605616811058,101.061785940193,92.6605616811058,101.061785940193,141.646022448796,0.0,1.0
2008-03-18,4.13,4.2,3.75,3.78,2500,102.050165264791,103.779829082838,92.6605616811058,93.4018461745546,101.175730320569,0.0,1.0
2008-03-19,4.03,4.15,4.01,4.15,4000,99.579216953295,102.54435492709,99.0850272909958,102.54435492709,161.88116851291,0.0,1.0
2008-03-20,4.03,4.03,4.03,4.03,424,99.579216953295,99.579216953295,99.579216953295,99.579216953295,17.1594038623685,0.0,1.0
2008-03-24,4.15,4.15,4.13,4.13,1000,102.54435492709,102.54435492709,102.050165264791,102.050165264791,40.4702921282277,0.0,1.0
2008-03-25,4.37,4.37,4.2001,4.2001,3500,107.980441212382,107.980441212382,103.78230003115,103.78230003115,141.646022448796,0.0,1.0
2008-03-26,4.36,4.36,4.3,4.3,4000,107.733346381232,107.733346381232,106.250777394335,106.250777394335,161.881168512911,0.0,1.0
2008-03-27,4.36,4.36,4.36,4.36,0,107.733346381232,107.733346381232,107.733346381232,107.733346381232,0,0.0,1.0
2008-03-28,4.59,4.6,4.4,4.4,3000,113.416527497673,113.663622328823,108.721725705831,108.721725705831,121.410876384683,0.0,1.0
2008-03-31,4.5,4.5,4.4999,4.5,500,111.192674017327,111.192674017327,111.190203069015,111.192674017327,20.2351460641138,0.0,1.0
2008-04-01,4.5,4.6,4.5,4.6,1500,111.192674017327,113.663622328823,111.192674017327,113.663622328823,60.7054381923413,0.0,1.0
2008-04-02,4.6,4.6,4.6,4.6,100,113.663622328823,113.663622328823,113.663622328823,113.663622328823,4.04702921282276,0.0,1.0
2008-04-03,4.6,4.6,4.6,4.6,3500,114.899096484571,114.899096484571,114.899096484571,114.899096484571,140.122946938595,0.05,1.0
2008-04-04,4.6,4.6,4.6,4.6,2500,114.899096484571,114.899096484571,114.899096484571,114.899096484571,100.087819241853,0.0,1.0
2008-04-07,4.8,4.85,4.52,4.52,4000,119.894709375205,121.143612597863,112.900851328318,112.900851328318,160.140510786965,0.0,1.0
2008-04-08,5.05,5.05,4.75,4.75,5000,126.139225488497,126.139225488497,118.645806152546,118.645806152546,200.175638483706,0.0,1.0
2008-04-09,5.0,5.0,4.96,4.96,1000,124.890322265838,124.890322265838,123.891199687712,123.891199687712,40.0351276967413,0.0,1.0
2008-04-10,4.86,5.0,4.76,4.79,500,121.393393242395,124.890322265838,118.895586797078,119.644928730673,20.0175638483706,0.0,1.0
2008-04-11,4.75,4.78,4.75,4.78,45000,118.645806152546,119.395148086141,118.645806152546,119.395148086141,1801.58074635336,0.0,1.0
2008-04-14,4.75,4.75,4.75,4.75,500,118.645806152546,118.645806152546,118.645806152546,118.645806152546,20.0175638483707,0.0,1.0
2008-04-15,4.85,4.85,4.75,4.85,1000,121.143612597863,121.143612597863,118.645806152546,121.143612597863,40.0351276967413,0.0,1.0
2008-04-16,4.75,5.0,4.75,5.0,36500,118.645806152546,124.890322265838,118.645806152546,124.890322265838,1461.28216093106,0.0,1.0
2008-04-17,4.75,4.75,4.75,4.75,100,118.645806152546,118.645806152546,118.645806152546,118.645806152546,4.00351276967414,0.0,1.0
2008-04-18,4.75,4.8999,4.75,4.75,10000,118.645806152546,122.390018014076,118.645806152546,118.645806152546,400.351276967414,0.0,1.0
2008-04-21,5.0,5.08,5.0,5.07,1000,124.890322265838,126.888567422092,124.890322265838,126.63878677756,40.0351276967413,0.0,1.0
2008-04-22,4.6201,5.0699,4.6201,4.86,16000,115.40115558008,126.636288971115,115.40115558008,121.393393242395,640.562043147859,0.0,1.0
2008-04-23,4.7,5.0099,4.54,4.54,275000,117.396902929888,125.137605103925,113.400412617381,113.400412617381,11009.6601166038,0.0,1.0
2008-04-24,4.51,5.0,4.51,4.55,1000,112.651070683786,124.890322265838,112.651070683786,113.650193261913,40.0351276967413,0.0,1.0
2008-04-25,4.51,4.51,4.51,4.51,0,112.651070683786,112.651070683786,112.651070683786,112.651070683786,0,0.0,1.0
2008-04-28,4.9899,4.9899,4.7,4.7,1000,124.638043814861,124.638043814861,117.396902929888,117.396902929888,40.0351276967413,0.0,1.0
2008-04-29,4.78,4.78,4.77,4.78,300,119.395148086141,119.395148086141,119.14536744161,119.395148086141,12.0105383090224,0.0,1.0
2008-04-30,4.75,4.8,4.75,4.8,9500,118.645806152546,119.894709375205,118.645806152546,119.894709375205,380.333713119043,0.0,1.0
2008-05-01,4.75,4.8,4.75,4.75,5500,118.645806152546,119.894709375205,118.645806152546,118.645806152546,220.193202332077,0.0,1.0
2008-05-02,4.75,4.95,4.75,4.75,21500,118.645806152546,123.64141904318,118.645806152546,118.645806152546,860.755245479939,0.0,1.0
2008-05-05,4.85,5.02,4.79,4.79,4500,121.143612597863,125.389883554902,119.644928730673,119.644928730673,180.158074635336,0.0,1.0
2008-05-06,4.8,4.89,4.75,4.8,1000,119.894709375205,122.14273517599,118.645806152546,119.894709375205,40.0351276967411,0.0,1.0
2008-05-07,4.8,4.8,4.79,4.79,5500,119.894709375205,119.894709375205,119.644928730673,119.644928730673,220.193202332076,0.0,1.0
2008-05-08,4.8,4.8,4.8,4.8,0,119.894709375205,119.894709375205,119.894709375205,119.894709375205,0,0.0,1.0
2008-05-09,4.9999,4.9999,4.75,4.76,2500,124.887824459393,124.887824459393,118.645806152546,118.895586797078,100.087819241853,0.0,1.0
2008-05-12,5.0,5.0,5.0,5.0,0,124.890322265838,124.890322265838,124.890322265838,124.890322265838,0,0.0,1.0
2008-05-13,4.65,4.89,4.6,4.89,20000,116.14799970723,122.14273517599,114.899096484571,122.14273517599,800.702553934822,0.0,1.0
2008-05-14,4.72,4.72,4.6,4.6,500,117.896464218951,117.896464218951,114.899096484571,114.899096484571,20.0175638483707,0.0,1.0
2008-05-15,4.65,4.65,4.56,4.61,1000,116.14799970723,116.14799970723,113.899973906444,115.148877129103,40.0351276967411,0.0,1.0
2008-05-16,4.72,4.72,4.52,4.53,2000,117.896464218951,117.896464218951,112.900851328318,113.150631972849,80.0702553934827,0.0,1.0
2008-05-19,4.7201,4.7201,4.72,4.72,500,117.898962025397,117.898962025397,117.896464218951,117.896464218951,20.0175638483706,0.0,1.0
2008-05-20,4.72,4.72,4.51,4.71,1000,117.896464218951,117.896464218951,112.651070683786,117.64668357442,40.0351276967413,0.0,1.0
2008-05-21,4.72,4.72,4.72,4.72,0,117.896464218951,117.896464218951,117.896464218951,117.896464218951,0,0.0,1.0
2008-05-22,4.75,4.75,4.26,4.53,5000,118.645806152546,118.645806152546,106.406554570494,113.150631972849,200.175638483707,0.0,1.0
2008-05-23,4.75,4.75,4.75,4.75,0,118.645806152546,118.645806152546,118.645806152546,118.645806152546,0,0.0,1.0
2008-05-27,4.71,4.9,4.59,4.9,500,117.64668357442,122.392515820521,114.64931584004,122.392515820521,20.0175638483706,0.0,1.0
2008-05-28,4.72,4.72,4.3,4.4,1000,117.896464218951,117.896464218951,107.405677148621,109.903483593938,40.0351276967413,0.0,1.0
2008-05-29,4.7,4.72,4.7,4.72,500,117.396902929888,117.896464218951,117.396902929888,117.896464218951,20.0175638483706,0.0,1.0
2008-05-30,4.7,4.7,4.7,4.7,0,117.396902929888,117.396902929888,117.396902929888,117.396902929888,0,0.0,1.0
2008-06-02,4.7,4.7,4.7,4.7,0,117.396902929888,117.396902929888,117.396902929888,117.396902929888,0,0.0,1.0
2008-06-03,4.7,4.7,4.7,4.7,0,117.396902929888,117.396902929888,117.396902929888,117.396902929888,0,0.0,1.0
2008-06-04,4.7,4.7,4.7,4.7,0,117.396902929888,117.396902929888,117.396902929888,117.396902929888,0,0.0,1.0
2008-06-05,4.7,4.7,4.7,4.7,0,117.396902929888,117.396902929888,117.396902929888,117.396902929888,0,0.0,1.0
2008-06-06,4.33,4.72,4.33,4.72,500,108.155019082216,117.896464218951,108.155019082216,117.896464218951,20.0175638483706,0.0,1.0
2008-06-09,4.58,4.71,4.58,4.71,400,114.399535195508,117.64668357442,114.399535195508,117.64668357442,16.0140510786965,0.0,1.0
2008-06-10,4.31,4.37,4.31,4.37,1500,107.655457793153,109.154141660343,107.655457793153,109.154141660343,60.0526915451116,0.0,1.0
2008-06-11,4.68,4.68,4.68,4.68,500,116.897341640825,116.897341640825,116.897341640825,116.897341640825,20.0175638483705,0.0,1.0
2008-06-12,4.7,4.7,4.68,4.68,1000,117.396902929888,117.396902929888,116.897341640825,116.897341640825,40.0351276967412,0.0,1.0
2008-06-13,4.01,4.3,3.76,4.3,4500,100.162038457202,107.405677148621,93.9175223439104,107.405677148621,180.158074635336,0.0,1.0
2008-06-16,4.01,4.01,4.01,4.01,0,100.162038457202,100.162038457202,100.162038457202,100.162038457202,0,0.0,1.0
2008-06-17,3.54,4.01,3.54,3.84,9500,88.4223481642135,100.162038457202,88.4223481642135,95.9157675001638,380.333713119042,0.0,1.0
2008-06-18,3.65,3.8,3.6,3.8,1500,91.1699352540619,94.9166449220371,89.9210320314035,94.9166449220371,60.0526915451119,0.0,1.0
2008-06-19,3.6,3.61,3.6,3.61,2500,89.9210320314035,90.1708126759352,89.9210320314035,90.1708126759352,100.087819241853,0.0,1.0
2008-06-20,3.93,3.93,3.6,3.81,1000,98.1637933009489,98.1637933009489,89.9210320314035,95.1664255665687,40.0351276967412,0.0,1.0
2008-06-23,3.7,3.81,3.65,3.81,2500,92.4188384767203,95.1664255665687,91.1699352540619,95.1664255665687,100.087819241853,0.0,1.0
2008-06-24,3.75,4.0,3.75,3.92,6500,93.6677416993787,99.9122578126706,93.6677416993787,97.9140126564172,260.228330028818,0.0,1.0
2008-06-25,3.66,3.7,3.66,3.7,1000,91.4197158985936,92.4188384767203,91.4197158985936,92.4188384767203,40.0351276967412,0.0,1.0
2008-06-26,3.66,3.81,3.65,3.68,1500,91.4197158985936,95.1664255665687,91.1699352540619,91.919277187657,60.0526915451119,0.0,1.0
2008-06-27,3.81,3.81,3.81,3.81,500,95.1664255665687,95.1664255665687,95.1664255665687,95.1664255665687,20.0175638483706,0.0,1.0
2008-06-30,3.74,3.75,3.65,3.65,2000,93.417961054847,93.6677416993787,91.1699352540619,91.1699352540619,80.0702553934825,0.0,1.0
2008-07-01,3.81,3.82,3.65,3.81,3500,95.1664255665687,95.4162062111004,91.1699352540619,95.1664255665687,140.122946938594,0.0,1.0
2008-07-02,3.81,3.81,3.6,3.6,500,96.4153287892271,96.4153287892271,91.1010980685611,91.1010980685611,19.7582689798684,0.05,1.0
2008-07-03,3.81,3.81,3.81,3.81,0,96.4153287892271,96.4153287892271,96.4153287892271,96.4153287892271,0,0.0,1.0
2008-07-07,3.64,3.64,3.64,3.64,200,92.1133324915451,92.1133324915451,92.1133324915451,92.1133324915451,7.90330759194736,0.0,1.0
2008-07-08,3.64,3.64,3.64,3.64,0,92.1133324915451,92.1133324915451,92.1133324915451,92.1133324915451,0,0.0,1.0
2008-07-09,3.64,3.64,3.64,3.64,0,92.1133324915451,92.1133324915451,92.1133324915451,92.1133324915451,0,0.0,1.0
2008-07-10,3.63,3.63,3.63,3.63,5000,91.8602738857991,91.8602738857991,91.8602738857991,91.8602738857991,197.582689798684,0.0,1.0
2008-07-11,3.75,3.75,3.71,3.71,91500,94.8969771547511,94.8969771547511,93.8847427317671,93.8847427317671,3615.76322331592,0.0,1.0
2008-07-14,3.45,3.5,3.45,3.5,2000,87.305218982371,88.570512011101,87.305218982371,88.570512011101,79.0330759194737,0.0,1.0
2008-07-15,3.09,3.69,3.07,3.59,2000,78.1951091755149,93.3786255202751,77.6889919640229,90.8480394628151,79.0330759194736,0.0,1.0
2008-07-16,3.2001,3.213,3.2,3.2,1000,80.9812844247784,81.3077300261908,80.9787538387209,80.9787538387209,39.5165379597368,0.0,1.0
2008-07-17,3.45,3.49,3.45,3.48,3000,87.305218982371,88.317453405355,87.305218982371,88.064394799609,118.54961387921,0.0,1.0
2008-07-18,3.6,3.64,3.42,3.42,3500,91.1010980685611,92.1133324915451,86.546043165133,86.546043165133,138.307882859079,0.0,1.0
2008-07-21,3.7,3.7,3.58,3.58,1000,93.6316841260211,93.6316841260211,90.5949808570691,90.5949808570691,39.5165379597368,0.0,1.0
2008-07-22,3.44,3.61,3.21,3.53,3500,87.052160376625,91.3541566743071,81.2318124444669,89.329687828339,138.307882859079,0.0,1.0
2008-07-23,3.2201,3.45,3.2201,3.44,2500,81.4874016362704,87.305218982371,81.4874016362704,87.052160376625,98.7913448993421,0.0,1.0
2008-07-24,3.6,3.6,3.23,3.24,500,91.1010980685611,91.1010980685611,81.737929655959,81.990988261705,19.7582689798684,0.0,1.0
2008-07-25,3.6,3.6,3.6,3.6,0,91.1010980685611,91.1010980685611,91.1010980685611,91.1010980685611,0,0.0,1.0
2008-07-28,3.55,3.55,3.55,3.55,200,89.835805039831,89.835805039831,89.835805039831,89.835805039831,7.90330759194737,0.0,1.0
2008-07-29,3.55,3.55,3.55,3.55,0,89.835805039831,89.835805039831,89.835805039831,89.835805039831,0,0.0,1.0
2008-07-30,3.6,3.69,3.6,3.69,1000,91.1010980685611,93.3786255202751,91.1010980685611,93.3786255202751,39.5165379597368,0.0,1.0
2008-07-31,3.6899,3.6899,3.6899,3.6899,100,93.3760949342176,93.3760949342176,93.3760949342176,93.3760949342176,3.95165379597368,0.0,1.0
2008-08-01,3.69,3.69,3.69,3.69,300,93.3786255202751,93.3786255202751,93.3786255202751,93.3786255202751,11.854961387921,0.0,1.0
2008-08-04,3.69,3.69,3.69,3.69,1100,93.3786255202751,93.3786255202751,93.3786255202751,93.3786255202751,43.4681917557105,0.0,1.0
2008-08-05,3.69,3.69,3.68,3.68,400,93.3786255202751,93.3786255202751,93.1255669145291,93.1255669145291,15.8066151838947,0.0,1.0
2008-08-06,3.5,3.57,3.5,3.57,3000,88.570512011101,90.341922251323,88.570512011101,90.341922251323,118.549613879211,0.0,1.0
2008-08-07,3.61,3.6101,3.61,3.61,1000,91.3541566743071,91.3566872603645,91.3541566743071,91.3541566743071,39.5165379597368,0.0,1.0
2008-08-08,3.61,3.61,3.61,3.61,0,91.3541566743071,91.3541566743071,91.3541566743071,91.3541566743071,0,0.0,1.0
2008-08-11,3.63,3.63,3.62,3.62,500,91.8602738857991,91.8602738857991,91.6072152800531,91.6072152800531,19.7582689798684,0.0,1.0
2008-08-12,3.51,3.51,3.51,3.51,299,88.823570616847,88.823570616847,88.823570616847,88.823570616847,11.8154448499613,0.0,1.0
2008-08-13,3.61,3.616,3.61,3.616,1500,91.3541566743071,91.5059918377547,91.3541566743071,91.5059918377547,59.2748069396052,0.0,1.0
2008-08-14,3.7499,3.7499,3.7499,3.7499,300,94.8944465686936,94.8944465686936,94.8944465686936,94.8944465686936,11.8549613879211,0.0,1.0
2008-08-15,3.75,3.75,3.75,3.75,0,94.8969771547511,94.8969771547511,94.8969771547511,94.8969771547511,0,0.0,1.0
2008-08-18,3.67,3.67,3.6,3.6,2000,92.8725083087831,92.8725083087831,91.1010980685611,91.1010980685611,79.0330759194736,0.0,1.0
2008-08-19,3.75,3.9,3.74,3.74,500,94.8969771547511,98.6928562409411,94.6439185490051,94.6439185490051,19.7582689798684,0.0,1.0
2008-08-20,3.66,3.8,3.66,3.78,400,92.6194497030371,96.1622701834811,92.6194497030371,95.6561529719891,15.8066151838947,0.0,1.0
2008-08-21,3.75,3.86,3.68,3.86,4000,94.8969771547511,97.6806218179571,93.1255669145291,97.6806218179571,158.066151838947,0.0,1.0
2008-08-22,3.795,3.795,3.795,3.795,100,96.0357408806081,96.0357408806081,96.0357408806081,96.0357408806081,3.95165379597368,0.0,1.0
2008-08-25,3.662,3.674,3.65,3.66,3500,92.6700614241863,92.9737317510815,92.3663910972911,92.6194497030371,138.307882859079,0.0,1.0
2008-08-26,3.74,3.74,3.65,3.65,3000,94.6439185490051,94.6439185490051,92.3663910972911,92.3663910972911,118.54961387921,0.0,1.0
2008-08-27,3.65,3.71,3.65,3.71,2500,92.3663910972911,93.8847427317671,92.3663910972911,93.8847427317671,98.791344899342,0.0,1.0
2008-08-28,3.65,3.65,3.65,3.65,0,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,0,0.0,1.0
2008-08-29,3.65,3.65,3.65,3.65,0,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,0,0.0,1.0
2008-09-02,3.65,3.7,3.65,3.7,1000,92.3663910972911,93.6316841260211,92.3663910972911,93.6316841260211,39.5165379597368,0.0,1.0
2008-09-03,3.78,3.78,3.65,3.65,1000,95.6561529719891,95.6561529719891,92.3663910972911,92.3663910972911,39.5165379597368,0.0,1.0
2008-09-04,3.78,3.78,3.78,3.78,0,95.6561529719891,95.6561529719891,95.6561529719891,95.6561529719891,0,0.0,1.0
2008-09-05,3.6535,3.6601,3.65,3.66,1000,92.4549616093022,92.6219802890945,92.3663910972911,92.6194497030371,39.5165379597368,0.0,1.0
2008-09-08,3.65,3.65,3.65,3.65,200,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,7.90330759194736,0.0,1.0
2008-09-09,3.73,3.73,3.71,3.71,200,94.3908599432591,94.3908599432591,93.8847427317671,93.8847427317671,7.90330759194736,0.0,1.0
2008-09-10,3.73,3.73,3.73,3.73,0,94.3908599432591,94.3908599432591,94.3908599432591,94.3908599432591,0,0.0,1.0
2008-09-11,3.73,3.73,3.73,3.73,0,94.3908599432591,94.3908599432591,94.3908599432591,94.3908599432591,0,0.0,1.0
2008-09-12,3.7,3.7,3.7,3.7,2000,93.6316841260211,93.6316841260211,93.6316841260211,93.6316841260211,79.0330759194736,0.0,1.0
2008-09-15,3.7,3.75,3.7,3.75,1000,93.6316841260211,94.8969771547511,93.6316841260211,94.8969771547511,39.5165379597368,0.0,1.0
2008-09-16,3.7,3.72,3.7,3.72,5500,93.6316841260211,94.1378013375131,93.6316841260211,94.1378013375131,217.340958778553,0.0,1.0
2008-09-17,3.65,3.65,3.65,3.65,500,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,19.7582689798684,0.0,1.0
2008-09-18,3.65,3.65,3.65,3.65,3363,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,132.894117158595,0.0,1.0
2008-09-19,3.6501,3.78,3.65,3.65,4500,92.3689216833485,95.6561529719891,92.3663910972911,92.3663910972911,177.824420818816,0.0,1.0
2008-09-22,3.71,3.71,3.62,3.71,14000,93.8847427317671,93.8847427317671,91.6072152800531,93.8847427317671,553.231531436315,0.0,1.0
2008-09-23,3.65,3.65,3.465,3.65,5500,92.3663910972911,92.3663910972911,87.68480689099,92.3663910972911,217.340958778552,0.0,1.0
2008-09-24,3.65,3.65,3.65,3.65,0,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,0,0.0,1.0
2008-09-25,3.65,3.65,3.65,3.65,200,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,7.90330759194736,0.0,1.0
2008-09-26,3.65,3.65,3.65,3.65,0,92.3663910972911,92.3663910972911,92.3663910972911,92.3663910972911,0,0.0,1.0
2008-09-29,3.5,3.6,3.5,3.6,3000,88.570512011101,91.1010980685611,88.570512011101,91.1010980685611,118.549613879211,0.0,1.0
2008-09-30,3.5,3.65,3.5,3.645,3000,88.570512011101,92.3663910972911,88.570512011101,92.2398617944181,118.549613879211,0.0,1.0
2008-10-01,3.5,3.5,3.5,3.5,0,88.570512011101,88.570512011101,88.570512011101,88.570512011101,0,0.0,1.0
2008-10-02,3.4,3.4501,3.4,3.45,500,87.305218982371,88.5916870620818,87.305218982371,88.5891192615235,19.4719172555225,0.05,1.0
2008-10-03,3.4,3.4,3.4,3.4,0,87.305218982371,87.305218982371,87.305218982371,87.305218982371,0,0.0,1.0
2008-10-06,3.12,3.2701,3.12,3.27,3500,80.1153774191169,83.9696460571328,80.1153774191169,83.9670782565745,136.303420788658,0.0,1.0
2008-10-07,3.11,3.2,3.07,3.07,2500,79.8585973632864,82.169617865761,78.8314771399644,78.8314771399644,97.3595862776125,0.0,1.0
2008-10-08,3.34,4.1,3.34,3.5,3000,85.764538647388,105.279822890506,85.764538647388,89.873019540676,116.831503533135,0.0,1.0
2008-10-09,3.29,3.35,3.07,3.35,3000,84.4806383682355,86.0213187032185,78.8314771399644,86.0213187032185,116.831503533135,0.0,1.0
2008-10-10,3.05,3.13,3.05,3.07,3500,78.3179170283034,80.3721574749474,78.3179170283034,78.8314771399644,136.303420788657,0.0,1.0
2008-10-13,3.05,3.05,3.05,3.05,1000,78.3179170283034,78.3179170283034,78.3179170283034,78.3179170283034,38.943834511045,0.0,1.0
2008-10-14,3.29,3.3,3.01,3.1,5500,84.4806383682355,84.737418424066,77.2907968049814,79.6018173074559,214.191089810747,0.0,1.0
2008-10-15,2.94,3.0,2.94,3.0,300,75.4933364141679,77.0340167491509,75.4933364141679,77.0340167491509,11.6831503533135,0.0,1.0
2008-10-16,3.29,3.29,3.0,3.0,1000,84.4806383682355,84.4806383682355,77.0340167491509,77.0340167491509,38.943834511045,0.0,1.0
2008-10-17,3.29,3.29,3.29,3.29,1000,84.4806383682355,84.4806383682355,84.4806383682355,84.4806383682355,38.943834511045,0.0,1.0
2008-10-20,3.13,3.3,3.13,3.3,1000,80.3721574749474,84.737418424066,80.3721574749474,84.737418424066,38.943834511045,0.0,1.0
2008-10-21,3.665,3.665,3.3,3.3,300,94.1098904618793,94.1098904618793,84.737418424066,84.737418424066,11.6831503533135,0.0,1.0
2008-10-22,3.87,3.87,3.87,3.87,100,99.3738816064047,99.3738816064047,99.3738816064047,99.3738816064047,3.8943834511045,0.0,1.0
2008-10-23,3.75,3.75,3.75,3.75,1000,96.2925209364386,96.2925209364386,96.2925209364386,96.2925209364386,38.943834511045,0.0,1.0
2008-10-24,3.34,3.75,3.34,3.75,4500,85.764538647388,96.2925209364386,85.764538647388,96.2925209364386,175.247255299702,0.0,1.0
2008-10-27,3.01,3.4999,2.7,2.92,4000,77.2907968049814,89.8704517401177,69.3306150742358,74.9797763025069,155.77533804418,0.0,1.0
2008-10-28,3.48,3.48,3.01,3.01,2000,89.359459429015,89.359459429015,77.2907968049814,77.2907968049814,77.88766902209,0.0,1.0
2008-10-29,3.4,3.4,3.4,3.4,1000,87.305218982371,87.305218982371,87.305218982371,87.305218982371,38.943834511045,0.0,1.0
2008-10-30,3.39,3.39,3.39,3.39,200,87.0484389265405,87.0484389265405,87.0484389265405,87.0484389265405,7.788766902209,0.0,1.0
2008-10-31,3.0,3.07,2.85,3.07,20500,77.0340167491509,78.8314771399644,73.1823159116934,78.8314771399644,798.348607476422,0.0,1.0
2008-11-03,3.0,3.0,3.0,3.0,3000,77.0340167491509,77.0340167491509,77.0340167491509,77.0340167491509,116.831503533135,0.0,1.0
2008-11-04,3.15,3.4,3.15,3.15,1000,80.8857175866084,87.305218982371,80.8857175866084,80.8857175866084,38.943834511045,0.0,1.0
2008-11-05,3.15,3.15,3.15,3.15,0,80.8857175866084,80.8857175866084,80.8857175866084,80.8857175866084,0,0.0,1.0
2008-11-06,3.15,3.15,3.15,3.15,0,80.8857175866084,80.8857175866084,80.8857175866084,80.8857175866084,0,0.0,1.0
2008-11-07,3.4,3.4,3.4,3.4,1000,87.305218982371,87.305218982371,87.305218982371,87.305218982371,38.943834511045,0.0,1.0
2008-11-10,3.01,3.235,3.01,3.2,1000,77.2907968049814,83.0683480611677,77.2907968049814,82.169617865761,38.943834511045,0.0,1.0
2008-11-11,3.1001,3.1001,3.1,3.1,2000,79.6043851080142,79.6043851080142,79.6018173074559,79.6018173074559,77.88766902209,0.0,1.0
2008-11-12,3.1,3.1,3.0999,3.1,2000,79.6018173074559,79.6018173074559,79.5992495068976,79.6018173074559,77.88766902209,0.0,1.0
2008-11-13,3.01,3.01,3.01,3.01,500,77.2907968049814,77.2907968049814,77.2907968049814,77.2907968049814,19.4719172555225,0.0,1.0
2008-11-14,3.0,3.04,3.0,3.04,7500,77.0340167491509,78.0611369724729,77.0340167491509,78.0611369724729,292.078758832837,0.0,1.0
2008-11-17,3.0,3.0,2.9999,2.9999,200,77.0340167491509,77.0340167491509,77.0314489485926,77.0314489485926,7.788766902209,0.0,1.0
2008-11-18,2.61,3.0,2.61,3.0,7000,67.0195945717613,77.0340167491509,67.0195945717613,77.0340167491509,272.606841577315,0.0,1.0
2008-11-19,3.0,3.01,2.95,3.0,8000,77.0340167491509,77.2907968049814,75.7501164699984,77.0340167491509,311.55067608836,0.0,1.0
2008-11-20,2.67,2.67,2.65,2.66,6500,68.5602749067443,68.5602749067443,68.0467147950833,68.3034948509138,253.134924321792,0.0,1.0
2008-11-21,2.6701,2.6701,2.67,2.67,200,68.5628427073026,68.5628427073026,68.5602749067443,68.5602749067443,7.788766902209,0.0,1.0
2008-11-24,3.0,3.0,2.85,2.95,8500,77.0340167491509,77.0340167491509,73.1823159116934,75.7501164699984,331.022593343882,0.0,1.0
2008-11-25,2.9,3.15,2.9,3.1,10000,74.4662161908459,80.8857175866084,74.4662161908459,79.6018173074559,389.43834511045,0.0,1.0
2008-11-26,3.0,3.0,2.35,3.0,5000,77.0340167491509,77.0340167491509,60.3433131201682,77.0340167491509,194.719172555225,0.0,1.0
2008-11-28,3.0,3.0,3.0,3.0,0,77.0340167491509,77.0340167491509,77.0340167491509,77.0340167491509,0,0.0,1.0
2008-12-01,3.0,3.0,2.75,2.75,1000,77.0340167491509,77.0340167491509,70.6145153533883,70.6145153533883,38.943834511045,0.0,1.0
2008-12-02,3.0,3.0,2.67,3.0,6500,77.0340167491509,77.0340167491509,68.5602749067443,77.0340167491509,253.134924321792,0.0,1.0
2008-12-03,3.06,3.09,3.0,3.0,1000,78.5746970841339,79.3450372516254,77.0340167491509,77.0340167491509,38.943834511045,0.0,1.0
2008-12-04,3.1,3.1,3.1,3.1,2000,79.6018173074559,79.6018173074559,79.6018173074559,79.6018173074559,77.88766902209,0.0,1.0
2008-12-05,3.1,3.1,3.1,3.1,12000,79.6018173074559,79.6018173074559,79.6018173074559,79.6018173074559,467.32601413254,0.0,1.0
2008-12-08,3.5,3.5,3.05,3.2,1500,89.873019540676,89.873019540676,78.3179170283034,82.169617865761,58.4157517665675,0.0,1.0
2008-12-09,3.19,3.1901,3.05,3.08,4000,81.9128378099304,81.9154056104887,78.3179170283034,79.0882571957949,155.77533804418,0.0,1.0
2008-12-10,3.12,3.12,3.12,3.12,3500,80.1153774191169,80.1153774191169,80.1153774191169,80.1153774191169,136.303420788658,0.0,1.0
2008-12-11,3.12,3.12,3.12,3.12,0,80.1153774191169,80.1153774191169,80.1153774191169,80.1153774191169,0,0.0,1.0
2008-12-12,3.11,3.49,3.11,3.49,1000,79.8585973632864,89.6162394848455,79.8585973632864,89.6162394848455,38.943834511045,0.0,1.0
2008-12-15,3.11,3.11,3.11,3.11,0,79.8585973632864,79.8585973632864,79.8585973632864,79.8585973632864,0,0.0,1.0
2008-12-16,3.5,3.5,3.07,3.11,7000,89.873019540676,89.873019540676,78.8314771399644,79.8585973632864,272.606841577315,0.0,1.0
2008-12-17,3.5,3.5,3.03,3.03,1000,89.873019540676,89.873019540676,77.8043569166424,77.8043569166424,38.943834511045,0.0,1.0
2008-12-18,3.07,3.07,3.02,3.02,5000,78.8314771399644,78.8314771399644,77.5475768608119,77.5475768608119,194.719172555225,0.0,1.0
2008-12-19,3.5,3.5,3.01,3.02,17500,89.873019540676,89.873019540676,77.2907968049814,77.5475768608119,681.517103943288,0.0,1.0
2008-12-22,3.45,3.45,3.01,3.04,500,88.5891192615235,88.5891192615235,77.2907968049814,78.0611369724729,19.4719172555225,0.0,1.0
2008-12-23,3.5,3.5,3.1,3.1,1500,89.873019540676,89.873019540676,79.6018173074559,79.6018173074559,58.4157517665675,0.0,1.0
2008-12-24,3.5,3.5,3.5,3.5,0,89.873019540676,89.873019540676,89.873019540676,89.873019540676,0,0.0,1.0
2008-12-26,3.1,3.2,3.1,3.2,3000,79.6018173074559,82.169617865761,79.6018173074559,82.169617865761,116.831503533135,0.0,1.0
2008-12-29,3.35,3.48,3.1,3.46,3000,86.0213187032185,89.359459429015,79.6018173074559,88.845899317354,116.831503533135,0.0,1.0
2008-12-30,3.1,3.2,2.89,3.11,7500,79.6018173074559,82.169617865761,74.2094361350154,79.8585973632864,292.078758832837,0.0,1.0
2008-12-31,2.98,3.0,2.61,2.91,15500,77.8043569166424,78.3265338087004,68.1440844135693,75.9767377944394,593.668553156821,0.05,1.0
2009-01-02,3.2,3.34,3.0,3.0,3000,83.5483027292804,87.2035409736864,78.3265338087004,78.3265338087004,114.903590933578,0.0,1.0
2009-01-05,2.928,3.02,2.87,3.02,2000,76.4466969972916,78.8487107007584,74.9323840103234,78.8487107007584,76.6023939557188,0.0,1.0
2009-01-06,2.95,3.0,2.9,2.9,2000,77.0210915785554,78.3265338087004,75.7156493484104,75.7156493484104,76.6023939557189,0.0,1.0
2009-01-07,2.95,2.95,2.95,2.95,0,77.0210915785554,77.0210915785554,77.0210915785554,77.0210915785554,0,0.0,1.0
2009-01-08,3.0,3.04,2.9,3.04,2500,78.3265338087004,79.3708875928164,75.7156493484104,79.3708875928164,95.7529924446486,0.0,1.0
2009-01-09,2.9,2.9,2.9,2.9,0,75.7156493484104,75.7156493484104,75.7156493484104,75.7156493484104,0,0.0,1.0
2009-01-12,3.0,3.0,3.0,3.0,100,78.3265338087004,78.3265338087004,78.3265338087004,78.3265338087004,3.83011969778594,0.0,1.0
2009-01-13,3.45,3.45,3.44,3.44,500,90.0755138800055,90.0755138800055,89.8144254339765,89.8144254339765,19.1505984889297,0.0,1.0
2009-01-14,3.2,3.37,2.83,3.37,2500,83.5483027292804,87.9868063117734,73.8880302262074,87.9868063117734,95.7529924446486,0.0,1.0
2009-01-15,3.25,3.25,3.2,3.2,1500,84.8537449594254,84.8537449594254,83.5483027292804,83.5483027292804,57.4517954667892,0.0,1.0
2009-01-16,3.0,3.0,3.0,3.0,55500,78.3265338087004,78.3265338087004,78.3265338087004,78.3265338087004,2125.7164322712,0.0,1.0
2009-01-20,3.0,3.0,2.76,2.76,500,78.3265338087004,78.3265338087004,72.0604111040044,72.0604111040044,19.1505984889297,0.0,1.0
2009-01-21,3.0,3.45,2.9999,3.45,12000,78.3265338087004,90.0755138800055,78.3239229242401,90.0755138800055,459.614363734313,0.0,1.0
2009-01-22,2.61,2.76,2.61,2.76,1000,68.1440844135693,72.0604111040044,68.1440844135693,72.0604111040044,38.3011969778594,0.0,1.0
2009-01-23,2.99,2.99,2.7,2.81,4500,78.0654453626714,78.0654453626714,70.4938804278304,73.3658533341494,172.355386400367,0.0,1.0
2009-01-26,3.0,3.0,2.62,2.75,6000,78.3265338087004,78.3265338087004,68.4051728595984,71.7993226579754,229.807181867157,0.0,1.0
2009-01-27,2.51,2.802,2.43,2.7501,13500,65.5331999532793,73.1569825773262,63.4444923850473,71.8019335424357,517.066159201103,0.0,1.0
2009-01-28,2.98,3.0,2.87,2.87,11000,77.8043569166424,78.3265338087004,74.9323840103234,74.9323840103234,421.313166756454,0.0,1.0
2009-01-29,2.75,2.75,2.75,2.75,388,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,14.8608644274095,0.0,1.0
2009-01-30,2.95,2.95,2.85,2.85,500,77.0210915785554,77.0210915785554,74.4102071182654,74.4102071182654,19.1505984889297,0.0,1.0
2009-02-02,2.95,2.95,2.95,2.95,0,77.0210915785554,77.0210915785554,77.0210915785554,77.0210915785554,0,0.0,1.0
2009-02-03,2.95,3.05,2.95,2.95,1000,77.0210915785554,79.6319760388454,77.0210915785554,77.0210915785554,38.3011969778594,0.0,1.0
2009-02-04,3.28,3.28,3.2,3.2,6500,85.6370102975124,85.6370102975124,83.5483027292804,83.5483027292804,248.957780356086,0.0,1.0
2009-02-05,2.85,2.96,2.85,2.9501,2500,74.4102071182654,77.2821800245844,74.4102071182654,77.0237024630157,95.7529924446485,0.0,1.0
2009-02-06,2.85,2.85,2.85,2.85,19,74.4102071182654,74.4102071182654,74.4102071182654,74.4102071182654,0.727722742579329,0.0,1.0
2009-02-09,2.8501,2.8501,2.85,2.85,4000,74.4128180027257,74.4128180027257,74.4102071182654,74.4102071182654,153.204787911438,0.0,1.0
2009-02-10,2.85,2.85,2.85,2.85,100,74.4102071182654,74.4102071182654,74.4102071182654,74.4102071182654,3.83011969778594,0.0,1.0
2009-02-11,2.85,2.85,2.85,2.85,0,74.4102071182654,74.4102071182654,74.4102071182654,74.4102071182654,0,0.0,1.0
2009-02-12,3.0,3.29,2.85,3.28,2000,78.3265338087004,85.8980987435414,74.4102071182654,85.6370102975124,76.6023939557189,0.0,1.0
2009-02-13,3.0,3.0,3.0,3.0,0,78.3265338087004,78.3265338087004,78.3265338087004,78.3265338087004,0,0.0,1.0
2009-02-17,3.0,3.0,3.0,3.0,100,78.3265338087004,78.3265338087004,78.3265338087004,78.3265338087004,3.83011969778594,0.0,1.0
2009-02-18,3.09,3.09,3.0,3.02,4500,80.6763298229614,80.6763298229614,78.3265338087004,78.8487107007584,172.355386400367,0.0,1.0
2009-02-19,3.28,3.28,3.28,3.28,500,85.6370102975124,85.6370102975124,85.6370102975124,85.6370102975124,19.1505984889297,0.0,1.0
2009-02-20,2.86,2.86,2.86,2.86,100,74.6712955642944,74.6712955642944,74.6712955642944,74.6712955642944,3.83011969778594,0.0,1.0
2009-02-23,2.85,2.912,2.85,2.85,5500,74.4102071182654,76.0289554836452,74.4102071182654,74.4102071182654,210.656583378227,0.0,1.0
2009-02-24,2.8,2.8,2.67,2.8,7500,73.1047648881204,73.1047648881204,69.7106150897434,73.1047648881204,287.258977333946,0.0,1.0
2009-02-25,2.724,2.724,2.724,2.724,500,71.1204926983,71.1204926983,71.1204926983,71.1204926983,19.1505984889297,0.0,1.0
2009-02-26,2.95,2.95,2.95,2.95,400,77.0210915785554,77.0210915785554,77.0210915785554,77.0210915785554,15.3204787911438,0.0,1.0
2009-02-27,2.96,2.96,2.96,2.96,500,77.2821800245844,77.2821800245844,77.2821800245844,77.2821800245844,19.1505984889297,0.0,1.0
2009-03-02,2.75,2.82,2.75,2.82,1500,71.7993226579754,73.6269417801784,71.7993226579754,73.6269417801784,57.4517954667891,0.0,1.0
2009-03-03,2.99,2.99,2.38,2.71,1500,78.0654453626714,78.0654453626714,62.1390501549023,70.7549688738594,57.4517954667891,0.0,1.0
2009-03-04,2.54,2.98,2.54,2.56,500,66.3164652913663,77.8043569166424,66.3164652913663,66.8386421834243,19.1505984889297,0.0,1.0
2009-03-05,2.54,2.54,2.54,2.54,0,66.3164652913663,66.3164652913663,66.3164652913663,66.3164652913663,0,0.0,1.0
2009-03-06,2.4,2.48,2.3,2.32,2000,62.6612270469603,64.7499346151923,60.0503425866703,60.5725194787283,76.6023939557189,0.0,1.0
2009-03-09,2.11,2.3,2.11,2.3,500,55.0896621121193,60.0503425866703,55.0896621121193,60.0503425866703,19.1505984889297,0.0,1.0
2009-03-10,2.02,2.07,2.0,2.07,3000,52.7398660978583,54.0453083280033,52.2176892058003,54.0453083280033,114.903590933578,0.0,1.0
2009-03-11,2.05,2.05,2.05,2.05,100,53.5231314359453,53.5231314359453,53.5231314359453,53.5231314359453,3.83011969778594,0.0,1.0
2009-03-12,2.3799,2.3799,2.15,2.15,1000,62.136439270442,62.136439270442,56.1340158962353,56.1340158962353,38.3011969778594,0.0,1.0
2009-03-13,2.38,2.38,2.38,2.38,0,62.1390501549023,62.1390501549023,62.1390501549023,62.1390501549023,0,0.0,1.0
2009-03-16,2.54,2.54,2.37,2.37,1500,66.3164652913663,66.3164652913663,61.8779617088733,61.8779617088733,57.4517954667892,0.0,1.0
2009-03-17,2.65,2.65,2.65,2.65,1000,69.1884381976853,69.1884381976853,69.1884381976853,69.1884381976853,38.3011969778595,0.0,1.0
2009-03-18,2.67,2.67,2.67,2.67,500,69.7106150897434,69.7106150897434,69.7106150897434,69.7106150897434,19.1505984889297,0.0,1.0
2009-03-19,2.75,2.75,2.67,2.67,5000,71.7993226579754,71.7993226579754,69.7106150897434,69.7106150897434,191.505984889297,0.0,1.0
2009-03-20,2.51,2.51,2.51,2.51,1000,65.5331999532793,65.5331999532793,65.5331999532793,65.5331999532793,38.3011969778594,0.0,1.0
2009-03-23,2.55,2.55,2.55,2.55,1000,66.5775537373953,66.5775537373953,66.5775537373953,66.5775537373953,38.3011969778594,0.0,1.0
2009-03-24,2.55,2.55,2.55,2.55,0,66.5775537373953,66.5775537373953,66.5775537373953,66.5775537373953,0,0.0,1.0
2009-03-25,2.76,3.2,2.71,2.88,5000,72.0604111040044,83.5483027292804,70.7549688738594,75.1934724563524,191.505984889297,0.0,1.0
2009-03-26,2.55,2.55,2.55,2.55,500,66.5775537373953,66.5775537373953,66.5775537373953,66.5775537373953,19.1505984889297,0.0,1.0
2009-03-27,2.55,2.55,2.55,2.55,0,66.5775537373953,66.5775537373953,66.5775537373953,66.5775537373953,0,0.0,1.0
2009-03-30,2.55,2.55,2.55,2.55,0,66.5775537373953,66.5775537373953,66.5775537373953,66.5775537373953,0,0.0,1.0
2009-03-31,2.9,2.9,2.9,2.9,100,75.7156493484104,75.7156493484104,75.7156493484104,75.7156493484104,3.83011969778594,0.0,1.0
2009-04-01,2.9,2.9,2.9,2.9,0,75.7156493484104,75.7156493484104,75.7156493484104,75.7156493484104,0,0.0,1.0
2009-04-02,3.046,3.28,2.9,2.9,6500,79.5275406604338,85.6370102975124,75.7156493484104,75.7156493484104,248.957780356086,0.0,1.0
2009-04-03,3.29,3.29,3.2414,3.2414,3500,85.8980987435414,85.8980987435414,84.6292088958405,84.6292088958405,134.054189422508,0.0,1.0
2009-04-06,3.3599,3.5,3.0,3.2,17000,87.7231069812842,91.3809561101505,78.3265338087004,83.5483027292804,651.12034862361,0.0,1.0
2009-04-07,3.135,3.135,3.135,3.135,100,81.8512278300919,81.8512278300919,81.8512278300919,81.8512278300919,3.83011969778594,0.0,1.0
2009-04-08,2.52,2.55,2.52,2.55,400,65.7942883993083,66.5775537373953,65.7942883993083,66.5775537373953,15.3204787911438,0.0,1.0
2009-04-09,2.52,2.52,2.52,2.52,0,65.7942883993083,65.7942883993083,65.7942883993083,65.7942883993083,0,0.0,1.0
2009-04-13,2.91,3.35,2.66,3.11,4000,75.9767377944394,87.4646294197155,69.4495266437143,81.1985067150194,153.204787911438,0.0,1.0
2009-04-14,3.34,3.34,3.33,3.33,686,87.2035409736864,87.2035409736864,86.9424525276574,86.9424525276574,26.2746211268116,0.0,1.0
2009-04-15,3.2,3.2,3.0,3.0,5000,83.5483027292804,83.5483027292804,78.3265338087004,78.3265338087004,191.505984889297,0.0,1.0
2009-04-16,3.25,3.34,3.25,3.34,300,84.8537449594254,87.2035409736864,84.8537449594254,87.2035409736864,11.4903590933578,0.0,1.0
2009-04-17,3.25,3.25,3.25,3.25,0,84.8537449594254,84.8537449594254,84.8537449594254,84.8537449594254,0,0.0,1.0
2009-04-20,3.25,3.3,3.18,3.18,3000,84.8537449594254,86.1591871895704,83.0261258372224,83.0261258372224,114.903590933578,0.0,1.0
2009-04-21,3.2001,3.25,3.2001,3.25,500,83.5509136137407,84.8537449594254,83.5509136137407,84.8537449594254,19.1505984889297,0.0,1.0
2009-04-22,3.25,3.26,2.67,2.77,6000,84.8537449594254,85.1148334054544,69.7106150897434,72.3214995500334,229.807181867157,0.0,1.0
2009-04-23,2.71,3.25,2.705,3.25,1000,70.7549688738594,84.8537449594254,70.6244246508449,84.8537449594254,38.3011969778594,0.0,1.0
2009-04-24,3.25,3.35,2.71,3.22,10500,84.8537449594254,87.4646294197155,70.7549688738594,84.0704796213384,402.162568267524,0.0,1.0
2009-04-27,3.25,3.35,3.25,3.25,500,84.8537449594254,87.4646294197155,84.8537449594254,84.8537449594254,19.1505984889297,0.0,1.0
2009-04-28,3.2,3.25,3.2,3.25,300,83.5483027292804,84.8537449594254,83.5483027292804,84.8537449594254,11.4903590933578,0.0,1.0
2009-04-29,3.25,3.35,3.2,3.35,12500,84.8537449594254,87.4646294197155,83.5483027292804,87.4646294197155,478.764962223243,0.0,1.0
2009-04-30,3.25,3.25,3.0,3.25,13000,84.8537449594254,84.8537449594254,78.3265338087004,84.8537449594254,497.915560712173,0.0,1.0
2009-05-01,3.24,3.29,2.82,3.24,15000,84.5926565133964,85.8980987435414,73.6269417801784,84.5926565133964,574.517954667892,0.0,1.0
2009-05-04,3.22,3.25,3.22,3.25,8000,84.0704796213384,84.8537449594254,84.0704796213384,84.8537449594254,306.409575822876,0.0,1.0
2009-05-05,3.25,3.4,2.8,2.8,2500,84.8537449594254,88.7700716498605,73.1047648881204,73.1047648881204,95.7529924446486,0.0,1.0
2009-05-06,2.8636,3.13,2.85,2.85,8000,74.7652874048648,81.7206836070774,74.4102071182654,74.4102071182654,306.409575822876,0.0,1.0
2009-05-07,3.0,3.04,2.61,2.8,12500,78.3265338087004,79.3708875928164,68.1440844135693,73.1047648881204,478.764962223243,0.0,1.0
2009-05-08,2.57,2.92,2.27,2.92,10000,67.0997306294533,76.2378262404684,59.2670772485833,76.2378262404684,383.011969778595,0.0,1.0
2009-05-11,2.34,2.67,2.26,2.26,21500,61.0946963707863,69.7106150897434,59.0059888025543,59.0059888025543,823.475735023978,0.0,1.0
2009-05-12,2.4,3.188,2.4,2.65,8000,62.6612270469603,83.2349965940456,62.6612270469603,69.1884381976853,306.409575822876,0.0,1.0
2009-05-13,2.5,2.5,2.47,2.49,16000,65.2721115072503,65.2721115072503,64.4888461691633,65.0110230612213,612.819151645751,0.0,1.0
2009-05-14,2.5,2.5,2.5,2.5,1000,65.2721115072503,65.2721115072503,65.2721115072503,65.2721115072503,38.3011969778594,0.0,1.0
2009-05-15,2.5,2.5,2.5,2.5,0,65.2721115072503,65.2721115072503,65.2721115072503,65.2721115072503,0,0.0,1.0
2009-05-18,2.45,2.45,2.45,2.45,100,63.9666692771053,63.9666692771053,63.9666692771053,63.9666692771053,3.83011969778594,0.0,1.0
2009-05-19,2.55,2.98,2.55,2.7499,5000,66.5775537373953,77.8043569166424,66.5775537373953,71.7967117735151,191.505984889297,0.0,1.0
2009-05-20,2.54,2.632,2.54,2.54,1500,66.3164652913663,68.7184789948331,66.3164652913663,66.3164652913663,57.4517954667892,0.0,1.0
2009-05-21,2.75,2.75,2.74,2.7499,1500,71.7993226579754,71.7993226579754,71.5382342119464,71.7967117735151,57.4517954667891,0.0,1.0
2009-05-22,2.75,2.75,2.67,2.67,2500,71.7993226579754,71.7993226579754,69.7106150897434,69.7106150897434,95.7529924446485,0.0,1.0
2009-05-26,2.82,3.0,2.61,2.61,500,73.6269417801784,78.3265338087004,68.1440844135693,68.1440844135693,19.1505984889297,0.0,1.0
2009-05-27,2.85,2.85,2.61,2.61,382,74.4102071182654,74.4102071182654,68.1440844135693,68.1440844135693,14.6310572455423,0.0,1.0
2009-05-28,2.85,2.85,2.85,2.85,8500,74.4102071182654,74.4102071182654,74.4102071182654,74.4102071182654,325.560174311805,0.0,1.0
2009-05-29,2.85,2.85,2.85,2.85,2500,74.4102071182654,74.4102071182654,74.4102071182654,74.4102071182654,95.7529924446485,0.0,1.0
2009-06-01,2.85,2.85,2.85,2.85,0,74.4102071182654,74.4102071182654,74.4102071182654,74.4102071182654,0,0.0,1.0
2009-06-02,2.85,2.85,2.85,2.85,0,74.4102071182654,74.4102071182654,74.4102071182654,74.4102071182654,0,0.0,1.0
2009-06-03,2.94,2.94,2.67,2.8,2000,76.7600031325264,76.7600031325264,69.7106150897434,73.1047648881204,76.6023939557188,0.0,1.0
2009-06-04,2.57,2.9,2.57,2.9,3000,67.0997306294533,75.7156493484104,67.0997306294533,75.7156493484104,114.903590933578,0.0,1.0
2009-06-05,2.57,2.62,2.57,2.62,6000,67.0997306294533,68.4051728595984,67.0997306294533,68.4051728595984,229.807181867157,0.0,1.0
2009-06-08,2.75,2.75,2.75,2.75,500,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,19.1505984889297,0.0,1.0
2009-06-09,2.75,2.75,2.6,2.6,5000,71.7993226579754,71.7993226579754,67.8829959675404,67.8829959675404,191.505984889297,0.0,1.0
2009-06-10,2.75,2.75,2.75,2.75,1000,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,38.3011969778594,0.0,1.0
2009-06-11,2.8,2.8,2.61,2.61,6500,73.1047648881204,73.1047648881204,68.1440844135693,68.1440844135693,248.957780356086,0.0,1.0
2009-06-12,3.05,3.05,2.61,2.89,8500,79.6319760388454,79.6319760388454,68.1440844135693,75.4545609023814,325.560174311805,0.0,1.0
2009-06-15,3.12,3.25,3.1,3.1,500,81.4595951610484,84.8537449594254,80.9374182689904,80.9374182689904,19.1505984889297,0.0,1.0
2009-06-16,2.96,3.24,2.88,2.88,3000,77.2821800245844,84.5926565133964,75.1934724563524,75.1934724563524,114.903590933578,0.0,1.0
2009-06-17,3.0,3.0,2.75,2.78,6000,78.3265338087004,78.3265338087004,71.7993226579754,72.5825879960624,229.807181867157,0.0,1.0
2009-06-18,3.0,3.0,3.0,3.0,0,78.3265338087004,78.3265338087004,78.3265338087004,78.3265338087004,0,0.0,1.0
2009-06-19,3.0,3.0,3.0,3.0,7,78.3265338087004,78.3265338087004,78.3265338087004,78.3265338087004,0.268108378845016,0.0,1.0
2009-06-22,3.0,3.0,3.0,3.0,0,78.3265338087004,78.3265338087004,78.3265338087004,78.3265338087004,0,0.0,1.0
2009-06-23,2.76,2.76,2.76,2.76,500,72.0604111040044,72.0604111040044,72.0604111040044,72.0604111040044,19.1505984889297,0.0,1.0
2009-06-24,2.6,2.98,2.6,2.76,2000,67.8829959675404,77.8043569166424,67.8829959675404,72.0604111040044,76.6023939557188,0.0,1.0
2009-06-25,2.6,2.6,2.6,2.6,0,67.8829959675404,67.8829959675404,67.8829959675404,67.8829959675404,0,0.0,1.0
2009-06-26,2.75,2.75,2.74,2.74,3000,71.7993226579754,71.7993226579754,71.5382342119464,71.5382342119464,114.903590933578,0.0,1.0
2009-06-29,2.74,2.74,2.605,2.605,200,71.5382342119464,71.5382342119464,68.0135401905548,68.0135401905548,7.66023939557188,0.0,1.0
2009-06-30,2.92,2.92,2.75,2.75,4000,76.2378262404684,76.2378262404684,71.7993226579754,71.7993226579754,153.204787911438,0.0,1.0
2009-07-01,2.92,2.92,2.92,2.92,0,76.2378262404684,76.2378262404684,76.2378262404684,76.2378262404684,0,0.0,1.0
2009-07-02,2.75,2.76,2.75,2.75,6000,71.7993226579754,72.0604111040044,71.7993226579754,71.7993226579754,229.807181867156,0.0,1.0
2009-07-06,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-07,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-08,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-09,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-10,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-13,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-14,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-15,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-16,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-17,2.75,2.75,2.75,2.75,0,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,0,0.0,1.0
2009-07-20,2.25,2.7,1.85,2.7,5500,58.7449003565253,70.4938804278304,48.3013625153652,70.4938804278304,210.656583378227,0.0,1.0
2009-07-21,2.35,2.55,2.35,2.55,200,61.3557848168153,66.5775537373953,61.3557848168153,66.5775537373953,7.66023939557189,0.0,1.0
2009-07-22,2.21,2.21,2.21,2.21,100,57.7005465724093,57.7005465724093,57.7005465724093,57.7005465724093,3.83011969778594,0.0,1.0
2009-07-23,2.5,2.6,2.38,2.38,1000,65.2721115072503,67.8829959675404,62.1390501549023,62.1390501549023,38.3011969778594,0.0,1.0
2009-07-24,2.305,2.305,2.305,2.305,100,60.1808868096848,60.1808868096848,60.1808868096848,60.1808868096848,3.83011969778594,0.0,1.0
2009-07-27,2.31,2.31,2.31,2.31,0,60.3114310326993,60.3114310326993,60.3114310326993,60.3114310326993,0,0.0,1.0
2009-07-28,2.36,2.36,2.36,2.36,152,61.6168732628443,61.6168732628443,61.6168732628443,61.6168732628443,5.82178194063463,0.0,1.0
2009-07-29,2.36,2.36,2.36,2.36,0,61.6168732628443,61.6168732628443,61.6168732628443,61.6168732628443,0,0.0,1.0
2009-07-30,2.36,2.36,2.36,2.36,100,61.6168732628443,61.6168732628443,61.6168732628443,61.6168732628443,3.83011969778594,0.0,1.0
2009-07-31,2.22,2.35,2.22,2.35,1500,57.9616350184383,61.3557848168153,57.9616350184383,61.3557848168153,57.4517954667891,0.0,1.0
2009-08-03,2.33,2.47,2.33,2.37,400,60.8336079247573,64.4888461691633,60.8336079247573,61.8779617088733,15.3204787911438,0.0,1.0
2009-08-04,2.33,2.33,2.33,2.33,9500,60.8336079247573,60.8336079247573,60.8336079247573,60.8336079247573,363.861371289665,0.0,1.0
2009-08-05,2.33,2.33,2.33,2.33,0,60.8336079247573,60.8336079247573,60.8336079247573,60.8336079247573,0,0.0,1.0
2009-08-06,2.22,2.22,2.22,2.22,200,57.9616350184383,57.9616350184383,57.9616350184383,57.9616350184383,7.66023939557189,0.0,1.0
2009-08-07,2.52,2.54,2.43,2.43,15000,65.7942883993083,66.3164652913663,63.4444923850473,63.4444923850473,574.517954667892,0.0,1.0
2009-08-10,2.7,2.7,2.52,2.53,15000,70.4938804278304,70.4938804278304,65.7942883993083,66.0553768453373,574.517954667891,0.0,1.0
2009-08-11,2.6999,2.6999,2.5,2.5,9500,70.4912695433701,70.4912695433701,65.2721115072503,65.2721115072503,363.861371289664,0.0,1.0
2009-08-12,2.9,2.9,2.69,2.7,3500,75.7156493484104,75.7156493484104,70.2327919818014,70.4938804278304,134.054189422508,0.0,1.0
2009-08-13,2.97,2.97,2.97,2.97,100,77.5432684706134,77.5432684706134,77.5432684706134,77.5432684706134,3.83011969778594,0.0,1.0
2009-08-14,2.97,2.97,2.97,2.97,0,77.5432684706134,77.5432684706134,77.5432684706134,77.5432684706134,0,0.0,1.0
2009-08-17,2.72,2.73,2.72,2.73,1500,71.0160573198884,71.2771457659174,71.0160573198884,71.2771457659174,57.4517954667891,0.0,1.0
2009-08-18,2.8,2.8,2.72,2.75,3500,73.1047648881204,73.1047648881204,71.0160573198884,71.7993226579754,134.054189422508,0.0,1.0
2009-08-19,2.72,2.72,2.72,2.72,1000,71.0160573198884,71.0160573198884,71.0160573198884,71.0160573198884,38.3011969778594,0.0,1.0
2009-08-20,2.85,2.85,2.8,2.8,4000,74.4102071182654,74.4102071182654,73.1047648881204,73.1047648881204,153.204787911438,0.0,1.0
2009-08-21,2.8,2.9,2.72,2.9,2000,73.1047648881204,75.7156493484104,71.0160573198884,75.7156493484104,76.6023939557188,0.0,1.0
2009-08-24,2.72,2.73,2.72,2.72,27000,71.0160573198884,71.2771457659174,71.0160573198884,71.0160573198884,1034.1323184022,0.0,1.0
2009-08-25,2.72,2.72,2.72,2.72,300,71.0160573198884,71.0160573198884,71.0160573198884,71.0160573198884,11.4903590933578,0.0,1.0
2009-08-26,2.72,2.72,2.72,2.72,1000,71.0160573198884,71.0160573198884,71.0160573198884,71.0160573198884,38.3011969778594,0.0,1.0
2009-08-27,2.53,2.53,2.53,2.53,1000,66.0553768453373,66.0553768453373,66.0553768453373,66.0553768453373,38.3011969778594,0.0,1.0
2009-08-28,2.71,2.71,2.64,2.7,16500,70.7549688738594,70.7549688738594,68.9273497516564,70.4938804278304,631.96975013468,0.0,1.0
2009-08-31,2.75,2.75,2.75,2.75,2500,71.7993226579754,71.7993226579754,71.7993226579754,71.7993226579754,95.7529924446485,0.0,1.0
2009-09-01,2.6,2.65,2.5042,2.65,500,67.8829959675404,69.1884381976853,65.3817686545825,69.1884381976853,19.1505984889297,0.0,1.0
2009-09-02,2.65,2.7,2.5,2.59,4000,69.1884381976853,70.4938804278304,65.2721115072503,67.6219075215113,153.204787911438,0.0,1.0
2009-09-03,2.7,2.7,2.7,2.7,500,70.4938804278304,70.4938804278304,70.4938804278304,70.4938804278304,19.1505984889297,0.0,1.0
2009-09-04,2.45,2.45,2.45,2.45,100,63.9666692771053,63.9666692771053,63.9666692771053,63.9666692771053,3.83011969778594,0.0,1.0
2009-09-08,2.45,2.45,2.45,2.45,0,63.9666692771053,63.9666692771053,63.9666692771053,63.9666692771053,0,0.0,1.0
2009-09-09,2.4,2.55,2.4,2.54,1000,62.6612270469603,66.5775537373953,62.6612270469603,66.3164652913663,38.3011969778594,0.0,1.0
2009-09-10,2.58,2.58,2.4,2.4,2000,67.3608190754823,67.3608190754823,62.6612270469603,62.6612270469603,76.6023939557189,0.0,1.0
2009-09-11,2.58,2.58,2.58,2.58,1,67.3608190754823,67.3608190754823,67.3608190754823,67.3608190754823,0.0383011969778595,0.0,1.0
2009-09-14,2.58,2.58,2.57,2.57,1500,67.3608190754823,67.3608190754823,67.0997306294533,67.0997306294533,57.4517954667892,0.0,1.0
2009-09-15,2.58,2.58,2.58,2.58,0,67.3608190754823,67.3608190754823,67.3608190754823,67.3608190754823,0,0.0,1.0
2009-09-16,2.41,2.41,2.32,2.39,3500,62.9223154929893,62.9223154929893,60.5725194787283,62.4001386009313,134.054189422508,0.0,1.0
2009-09-17,2.69,2.69,2.49,2.49,7000,70.2327919818014,70.2327919818014,65.0110230612213,65.0110230612213,268.108378845016,0.0,1.0
2009-09-18,2.69,2.69,2.69,2.69,51,70.2327919818014,70.2327919818014,70.2327919818014,70.2327919818014,1.95336104587083,0.0,1.0
2009-09-21,2.47,2.47,2.46,2.46,1000,64.4888461691633,64.4888461691633,64.2277577231343,64.2277577231343,38.3011969778594,0.0,1.0
2009-09-22,2.33,2.75,2.32,2.49,3284,60.8336079247573,71.7993226579754,60.5725194787283,65.0110230612213,125.78113087529,0.0,1.0
2009-09-23,2.32,2.32,2.32,2.32,0,60.5725194787283,60.5725194787283,60.5725194787283,60.5725194787283,0,0.0,1.0
2009-09-24,2.29,2.36,2.29,2.36,5000,59.7892541406413,61.6168732628443,59.7892541406413,61.6168732628443,191.505984889297,0.0,1.0
2009-09-25,2.5,2.5,2.49,2.49,500,65.2721115072503,65.2721115072503,65.0110230612213,65.0110230612213,19.1505984889297,0.0,1.0
2009-09-28,2.3,2.3,2.3,2.3,100,60.0503425866703,60.0503425866703,60.0503425866703,60.0503425866703,3.83011969778594,0.0,1.0
2009-09-29,2.65,2.705,2.43,2.6,5000,69.1884381976853,70.6244246508449,63.4444923850473,67.8829959675404,191.505984889297,0.0,1.0
2009-09-30,2.65,2.65,2.65,2.65,0,69.1884381976853,69.1884381976853,69.1884381976853,69.1884381976853,0,0.0,1.0
2009-10-01,2.34,2.5,2.32,2.42,2000,61.0946963707863,65.2721115072503,60.5725194787283,63.1834039390183,76.6023939557189,0.0,1.0
2009-10-02,2.27,2.48,2.27,2.33,6500,59.2670772485833,64.7499346151923,59.2670772485833,60.8336079247573,248.957780356086,0.0,1.0
2009-10-05,2.21,2.6,2.21,2.31,3500,57.7005465724093,67.8829959675404,57.7005465724093,60.3114310326993,134.054189422508,0.0,1.0
2009-10-06,2.32,2.5,2.2701,2.2701,1500,60.5725194787283,65.2721115072503,59.2696881330436,59.2696881330436,57.4517954667891,0.0,1.0
2009-10-07,2.56,2.56,2.49,2.49,1000,66.8386421834243,66.8386421834243,65.0110230612213,65.0110230612213,38.3011969778595,0.0,1.0
2009-10-08,2.21,2.485,2.21,2.31,7000,57.7005465724093,64.8804788382068,57.7005465724093,60.3114310326993,268.108378845016,0.0,1.0
2009-10-09,2.55,2.59,2.55,2.57,500,66.5775537373953,67.6219075215113,66.5775537373953,67.0997306294533,19.1505984889297,0.0,1.0
2009-10-12,2.55,2.55,2.55,2.55,0,66.5775537373953,66.5775537373953,66.5775537373953,66.5775537373953,0,0.0,1.0
2009-10-13,2.58,2.58,2.33,2.33,1500,67.3608190754823,67.3608190754823,60.8336079247573,60.8336079247573,57.4517954667892,0.0,1.0
2009-10-14,2.55,2.55,2.35,2.55,2000,66.5775537373953,66.5775537373953,61.3557848168153,66.5775537373953,76.6023939557189,0.0,1.0
2009-10-15,2.35,2.36,2.35,2.36,1500,61.3557848168153,61.6168732628443,61.3557848168153,61.6168732628443,57.4517954667892,0.0,1.0
2009-10-16,2.45,2.54,2.45,2.5,2000,63.9666692771053,66.3164652913663,63.9666692771053,65.2721115072503,76.6023939557189,0.0,1.0
2009-10-19,2.502,2.54,2.37,2.38,1500,65.3243291964561,66.3164652913663,61.8779617088733,62.1390501549023,57.4517954667892,0.0,1.0
2009-10-20,2.35,2.39,2.35,2.39,6500,61.3557848168153,62.4001386009313,61.3557848168153,62.4001386009313,248.957780356086,0.0,1.0
2009-10-21,2.24,2.5,2.22,2.36,6000,58.4838119104963,65.2721115072503,57.9616350184383,61.6168732628443,229.807181867157,0.0,1.0
2009-10-22,2.24,2.24,2.24,2.24,400,58.4838119104963,58.4838119104963,58.4838119104963,58.4838119104963,15.3204787911438,0.0,1.0
2009-10-23,2.21,2.266,2.21,2.26,11500,57.7005465724093,59.1626418701717,57.7005465724093,59.0059888025543,440.463765245383,0.0,1.0
2009-10-26,2.15,2.2,2.15,2.19,3500,56.1340158962353,57.4394581263803,56.1340158962353,57.1783696803513,134.054189422508,0.0,1.0
2009-10-27,2.1501,2.25,2.15,2.15,1000,56.1366267806956,58.7449003565253,56.1340158962353,56.1340158962353,38.3011969778594,0.0,1.0
2009-10-28,2.15,2.15,2.15,2.15,300,56.1340158962353,56.1340158962353,56.1340158962353,56.1340158962353,11.4903590933578,0.0,1.0
2009-10-29,2.08,2.15,2.08,2.15,3500,54.3063967740323,56.1340158962353,54.3063967740323,56.1340158962353,134.054189422508,0.0,1.0
2009-10-30,2.01,2.15,2.01,2.08,2500,52.4787776518293,56.1340158962353,52.4787776518293,54.3063967740323,95.7529924446485,0.0,1.0
2009-11-02,1.97,2.01,1.97,2.01,4000,51.4344238677133,52.4787776518293,51.4344238677133,52.4787776518293,153.204787911438,0.0,1.0
2009-11-03,1.85,1.97,1.85,1.97,3000,48.3013625153652,51.4344238677133,48.3013625153652,51.4344238677133,114.903590933578,0.0,1.0
2009-11-04,1.8,1.85,1.77,1.85,2500,46.9959202852202,48.3013625153652,46.2126549471332,48.3013625153652,95.7529924446487,0.0,1.0
2009-11-05,1.75,1.75,1.75,1.75,1000,45.6904780550752,45.6904780550752,45.6904780550752,45.6904780550752,38.3011969778595,0.0,1.0
2009-11-06,1.75,1.75,1.63,1.73,3000,45.6904780550752,45.6904780550752,42.5574167027272,45.1683011630172,114.903590933578,0.0,1.0
2009-11-09,1.6999,1.7,1.69,1.69,500,44.3824249404699,44.3850358249302,44.1239473789012,44.1239473789012,19.1505984889297,0.0,1.0
2009-11-10,1.5,1.63,1.5,1.63,9000,39.1632669043502,42.5574167027272,39.1632669043502,42.5574167027272,344.710772800735,0.0,1.0
2009-11-11,1.55,1.55,1.435,1.51,3000,40.4687091344952,40.4687091344952,37.4661920051617,39.4243553503792,114.903590933578,0.0,1.0
2009-11-12,1.35,1.48,1.05,1.41,11500,35.2469402139152,38.6410900122922,27.4142868330451,36.8134708900892,440.463765245383,0.0,1.0
2009-11-13,1.35,1.55,1.27,1.29,6500,35.2469402139152,40.4687091344952,33.1582326456832,33.6804095377412,248.957780356086,0.0,1.0
2009-11-16,1.39,1.39,1.39,1.39,400,36.2912939980312,36.2912939980312,36.2912939980312,36.2912939980312,15.3204787911438,0.0,1.0
2009-11-17,1.3,1.39,1.3,1.39,200,33.9414979837702,36.2912939980312,33.9414979837702,36.2912939980312,7.66023939557188,0.0,1.0
2009-11-18,1.19,1.22,1.19,1.21,1500,31.0695250774512,31.8527904155382,31.0695250774512,31.5917019695092,57.4517954667891,0.0,1.0
2009-11-19,1.67,2.02,1.22,1.22,69500,43.6017704868432,52.7398660978583,31.8527904155382,31.8527904155382,2661.93318996123,0.0,1.0
2009-11-20,1.6512,1.88,1.63,1.79,13500,43.1109242083087,49.0846278534522,42.5574167027272,46.7348318391912,517.066159201102,0.0,1.0
2009-11-23,1.394,1.702,1.3,1.65,6000,36.3957293764428,44.437253514136,33.9414979837702,43.0795935947852,229.807181867156,0.0,1.0
2009-11-24,1.5,1.5,1.39,1.39,4000,39.1632669043502,39.1632669043502,36.2912939980312,36.2912939980312,153.204787911438,0.0,1.0
2009-11-25,1.64,1.64,1.6,1.6,1500,42.8185051487562,42.8185051487562,41.7741513646402,41.7741513646402,57.4517954667892,0.0,1.0
2009-11-27,1.64,1.64,1.64,1.64,354,42.8185051487562,42.8185051487562,42.8185051487562,42.8185051487562,13.5586237301622,0.0,1.0
2009-11-30,1.42,1.604,1.41,1.6,4000,37.0745593361182,41.8785867430518,36.8134708900892,41.7741513646402,153.204787911438,0.0,1.0
2009-12-01,1.42,1.43,1.42,1.43,4500,37.0745593361182,37.3356477821472,37.0745593361182,37.3356477821472,172.355386400367,0.0,1.0
2009-12-02,1.42,1.42,1.42,1.42,0,37.0745593361182,37.0745593361182,37.0745593361182,37.0745593361182,0,0.0,1.0
2009-12-03,1.38,1.4001,1.38,1.4001,1500,36.0302055520022,36.5549933285205,36.0302055520022,36.5549933285205,57.4517954667891,0.0,1.0
2009-12-04,1.38,1.38,1.345,1.35,3500,36.0302055520022,36.0302055520022,35.1163959909007,35.2469402139152,134.054189422508,0.0,1.0
2009-12-07,1.3,1.38,1.23,1.37,6500,33.9414979837702,36.0302055520022,32.1138788615672,35.7691171059732,248.957780356086,0.0,1.0
2009-12-08,1.3,1.3,1.3,1.3,400,33.9414979837702,33.9414979837702,33.9414979837702,33.9414979837702,15.3204787911438,0.0,1.0
2009-12-09,1.3,1.3,1.3,1.3,0,33.9414979837702,33.9414979837702,33.9414979837702,33.9414979837702,0,0.0,1.0
2009-12-10,1.32,1.32,1.3,1.31,5000,34.4636748758282,34.4636748758282,33.9414979837702,34.2025864297992,191.505984889297,0.0,1.0
2009-12-11,1.3,1.33,1.3,1.31,2000,33.9414979837702,34.7247633218572,33.9414979837702,34.2025864297992,76.6023939557188,0.0,1.0
2009-12-14,1.3,1.3,1.3,1.3,2500,33.9414979837702,33.9414979837702,33.9414979837702,33.9414979837702,95.7529924446485,0.0,1.0
2009-12-15,1.33,1.33,1.29,1.31,3000,34.7247633218572,34.7247633218572,33.6804095377412,34.2025864297992,114.903590933578,0.0,1.0
2009-12-16,1.38,1.38,1.33,1.35,5000,36.0302055520022,36.0302055520022,34.7247633218572,35.2469402139152,191.505984889297,0.0,1.0
2009-12-17,1.5,1.55,1.0802,1.29,10500,39.1632669043502,40.4687091344952,28.2027739400527,33.6804095377412,402.162568267524,0.0,1.0
2009-12-18,1.54,1.55,1.47,1.47,5500,40.2076206884662,40.4687091344952,38.3800015662632,38.3800015662632,210.656583378227,0.0,1.0
2009-12-21,1.54,1.56,1.52,1.52,11500,40.2076206884662,40.7297975805242,39.6854437964082,39.6854437964082,440.463765245384,0.0,1.0
2009-12-22,1.4501,1.465,1.45,1.46,4500,37.8604355586655,38.2494573432487,37.8578246742052,38.1189131202342,172.355386400367,0.0,1.0
2009-12-23,1.45,1.45,1.45,1.45,1000,37.8578246742052,37.8578246742052,37.8578246742052,37.8578246742052,38.3011969778594,0.0,1.0
2009-12-24,1.45,1.45,1.45,1.45,0,37.8578246742052,37.8578246742052,37.8578246742052,37.8578246742052,0,0.0,1.0
2009-12-28,1.45,1.45,1.45,1.45,0,37.8578246742052,37.8578246742052,37.8578246742052,37.8578246742052,0,0.0,1.0
2009-12-29,1.33,1.47,1.25,1.4,6963,34.7247633218572,38.3800015662632,32.6360557536252,36.5523824440602,266.691234556835,0.0,1.0
2009-12-30,1.44,1.5,1.43,1.46,6500,37.5967362281762,39.1632669043502,37.3356477821472,38.1189131202342,248.957780356086,0.0,1.0
2009-12-31,1.5,1.6,1.4501,1.4501,13000,39.1632669043502,41.7741513646402,37.8604355586655,37.8604355586655,497.915560712173,0.0,1.0
2010-01-04,1.4001,1.52,1.4,1.52,3000,36.5549933285205,39.6854437964082,36.5523824440602,39.6854437964082,114.903590933578,0.0,1.0
2010-01-05,1.599,1.599,1.4601,1.4601,3000,41.7480425200373,41.7480425200373,38.1215240046945,38.1215240046945,114.903590933578,0.0,1.0
2010-01-06,1.6,1.61,1.6,1.61,2500,41.7741513646402,42.0352398106692,41.7741513646402,42.0352398106692,95.7529924446486,0.0,1.0
2010-01-07,1.57,1.57,1.57,1.57,500,40.9908860265532,40.9908860265532,40.9908860265532,40.9908860265532,19.1505984889297,0.0,1.0
2010-01-08,1.6,1.65,1.6,1.6,31000,41.7741513646402,43.0795935947852,41.7741513646402,41.7741513646402,1187.33710631364,0.0,1.0
2010-01-11,1.65,1.65,1.64,1.64,1500,43.0795935947852,43.0795935947852,42.8185051487562,42.8185051487562,57.4517954667892,0.0,1.0
2010-01-12,1.6,1.865,1.6,1.86,2500,41.7741513646402,48.6929951844087,41.7741513646402,48.5624509613942,95.7529924446486,0.0,1.0
2010-01-13,1.72,1.77,1.63,1.77,300,44.9072127169882,46.2126549471332,42.5574167027272,46.2126549471332,11.4903590933578,0.0,1.0
2010-01-14,1.72,1.72,1.72,1.72,0,44.9072127169882,44.9072127169882,44.9072127169882,44.9072127169882,0,0.0,1.0
2010-01-15,1.72,1.8,1.72,1.8,1000,44.9072127169882,46.9959202852202,44.9072127169882,46.9959202852202,38.3011969778595,0.0,1.0
2010-01-19,1.72,1.73,1.72,1.73,1000,44.9072127169882,45.1683011630172,44.9072127169882,45.1683011630172,38.3011969778595,0.0,1.0
2010-01-20,1.51,1.62,1.41,1.62,3000,39.4243553503792,42.2963282566982,36.8134708900892,42.2963282566982,114.903590933578,0.0,1.0
2010-01-21,1.5,1.66,1.45,1.66,4000,39.1632669043502,43.3406820408142,37.8578246742052,43.3406820408142,153.204787911438,0.0,1.0
2010-01-22,1.39,1.4,1.35,1.4,6500,36.2912939980312,36.5523824440602,35.2469402139152,36.5523824440602,248.957780356086,0.0,1.0
2010-01-25,1.28,1.31,1.27,1.31,11500,33.4193210917122,34.2025864297992,33.1582326456832,34.2025864297992,440.463765245383,0.0,1.0
2010-01-26,1.3501,1.41,1.35,1.41,2000,35.2495510983755,36.8134708900892,35.2469402139152,36.8134708900892,76.6023939557188,0.0,1.0
2010-01-27,1.35,1.35,1.35,1.35,199,35.2469402139152,35.2469402139152,35.2469402139152,35.2469402139152,7.62193819859402,0.0,1.0
2010-01-28,1.45,1.45,1.44,1.45,1000,37.8578246742052,37.8578246742052,37.5967362281762,37.8578246742052,38.3011969778594,0.0,1.0
2010-01-29,1.45,1.45,1.45,1.45,0,37.8578246742052,37.8578246742052,37.8578246742052,37.8578246742052,0,0.0,1.0
2010-02-01,1.48,1.48,1.36,1.36,1500,38.6410900122922,38.6410900122922,35.5080286599442,35.5080286599442,57.4517954667891,0.0,1.0
2010-02-02,1.38,1.38,1.38,1.38,363,36.0302055520022,36.0302055520022,36.0302055520022,36.0302055520022,13.903334502963,0.0,1.0
2010-02-03,1.38,1.38,1.38,1.38,0,36.0302055520022,36.0302055520022,36.0302055520022,36.0302055520022,0,0.0,1.0
2010-02-04,1.35,1.38,1.35,1.35,2000,35.2469402139152,36.0302055520022,35.2469402139152,35.2469402139152,76.6023939557188,0.0,1.0
2010-02-05,1.39,1.4,1.35,1.35,1000,36.2912939980312,36.5523824440602,35.2469402139152,35.2469402139152,38.3011969778594,0.0,1.0
2010-02-08,1.35,1.35,1.35,1.35,199,35.2469402139152,35.2469402139152,35.2469402139152,35.2469402139152,7.62193819859402,0.0,1.0
2010-02-09,1.28,1.35,1.28,1.34,3000,33.4193210917122,35.2469402139152,33.4193210917122,34.9858517678862,114.903590933578,0.0,1.0
2010-02-10,1.28,1.35,1.28,1.35,2500,33.4193210917122,35.2469402139152,33.4193210917122,35.2469402139152,95.7529924446485,0.0,1.0
2010-02-11,1.28,1.28,1.28,1.28,0,33.4193210917122,33.4193210917122,33.4193210917122,33.4193210917122,0,0.0,1.0
2010-02-12,1.28,1.29,1.28,1.29,500,33.4193210917122,33.6804095377412,33.4193210917122,33.6804095377412,19.1505984889297,0.0,1.0
2010-02-16,1.2,1.28,1.2,1.28,8000,31.3306135234802,33.4193210917122,31.3306135234802,33.4193210917122,306.409575822875,0.0,1.0
2010-02-17,1.24,1.24,1.11,1.12,2500,32.3749673075962,32.3749673075962,28.9808175092192,29.2419059552481,95.7529924446485,0.0,1.0
2010-02-18,1.17,1.24,1.16,1.16,4500,30.5473481853932,32.3749673075962,30.2862597393642,30.2862597393642,172.355386400367,0.0,1.0
2010-02-19,1.15,1.1501,1.15,1.1501,400,30.0251712933352,30.0277821777954,30.0251712933352,30.0277821777954,15.3204787911437,0.0,1.0
2010-02-22,1.16,1.16,1.1,1.11,1500,30.2862597393642,30.2862597393642,28.7197290631901,28.9808175092192,57.4517954667891,0.0,1.0
2010-02-23,1.16,1.16,1.16,1.16,750,30.2862597393642,30.2862597393642,30.2862597393642,30.2862597393642,28.7258977333945,0.0,1.0
2010-02-24,1.16,1.16,1.16,1.16,0,30.2862597393642,30.2862597393642,30.2862597393642,30.2862597393642,0,0.0,1.0
2010-02-25,1.11,1.11,1.11,1.11,300,28.9808175092192,28.9808175092192,28.9808175092192,28.9808175092192,11.4903590933578,0.0,1.0
2010-02-26,1.11,1.11,1.11,1.11,0,28.9808175092192,28.9808175092192,28.9808175092192,28.9808175092192,0,0.0,1.0
2010-03-01,1.04,1.1288,1.04,1.1,1500,27.1531983870161,29.4716637877537,27.1531983870161,28.7197290631901,57.4517954667892,0.0,1.0
2010-03-02,1.098,1.098,1.098,1.098,500,28.6675113739843,28.6675113739843,28.6675113739843,28.6675113739843,19.1505984889297,0.0,1.0
2010-03-03,1.0699,1.119,1.06,1.11,8000,27.9338528406429,29.2157971106452,27.6753752790741,28.9808175092192,306.409575822875,0.0,1.0
2010-03-04,1.07,1.07,1.07,1.07,0,27.9364637251031,27.9364637251031,27.9364637251031,27.9364637251031,0,0.0,1.0
2010-03-05,0.9599,1.019,0.83,1.0,8000,25.0618799343238,26.6049126503552,21.6703410204071,26.1088446029001,306.409575822876,0.0,1.0
2010-03-08,0.968,0.968,0.95,0.96,6000,25.2733615756073,25.2733615756073,24.8034023727551,25.0644908187841,229.807181867157,0.0,1.0
2010-03-09,1.0,1.0001,1.0,1.0,3500,26.1088446029001,26.1114554873604,26.1088446029001,26.1088446029001,134.054189422508,0.0,1.0
2010-03-10,1.03,1.03,1.01,1.0199,3000,26.8921099409871,26.8921099409871,26.3699330489291,26.6284106104978,114.903590933578,0.0,1.0
2010-03-11,1.04,1.04,1.04,1.04,100,27.1531983870161,27.1531983870161,27.1531983870161,27.1531983870161,3.83011969778595,0.0,1.0
2010-03-12,0.97,1.1232,0.95,1.01,10500,25.3255792648131,29.3254542579774,24.8034023727551,26.3699330489291,402.162568267524,0.0,1.0
2010-03-15,1.0,1.0,1.0,1.0,8000,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,306.409575822876,0.0,1.0
2010-03-16,1.15,1.1999,0.96,0.96,3000,30.0251712933352,31.3280026390199,25.0644908187841,25.0644908187841,114.903590933578,0.0,1.0
2010-03-17,1.2,1.2,1.1,1.1,3500,31.3306135234802,31.3306135234802,28.7197290631901,28.7197290631901,134.054189422508,0.0,1.0
2010-03-18,1.185,1.2,1.185,1.2,1500,30.9389808544367,31.3306135234802,30.9389808544367,31.3306135234802,57.4517954667891,0.0,1.0
2010-03-19,1.19,1.19,1.19,1.19,0,31.0695250774512,31.0695250774512,31.0695250774512,31.0695250774512,0,0.0,1.0
2010-03-22,1.03,1.11,1.03,1.03,3000,26.8921099409871,28.9808175092192,26.8921099409871,26.8921099409871,114.903590933578,0.0,1.0
2010-03-23,1.1101,1.18,1.11,1.18,1500,28.9834283936794,30.8084366314222,28.9808175092192,30.8084366314222,57.4517954667892,0.0,1.0
2010-03-24,1.1,1.11,1.06,1.11,3000,28.7197290631901,28.9808175092192,27.6753752790741,28.9808175092192,114.903590933578,0.0,1.0
2010-03-25,1.1,1.1,1.1,1.1,0,28.7197290631901,28.7197290631901,28.7197290631901,28.7197290631901,0,0.0,1.0
2010-03-26,1.21,1.21,1.1,1.1,1500,31.5917019695092,31.5917019695092,28.7197290631901,28.7197290631901,57.4517954667891,0.0,1.0
2010-03-29,1.165,1.3,1.165,1.3,1000,30.4168039623787,33.9414979837702,30.4168039623787,33.9414979837702,38.3011969778594,0.0,1.0
2010-03-30,1.194,1.2,1.194,1.2,2500,31.1739604558628,31.3306135234802,31.1739604558628,31.3306135234802,95.7529924446484,0.0,1.0
2010-03-31,1.19,1.19,1.19,1.19,0,31.0695250774512,31.0695250774512,31.0695250774512,31.0695250774512,0,0.0,1.0
2010-04-01,1.19,1.19,1.19,1.19,0,31.0695250774512,31.0695250774512,31.0695250774512,31.0695250774512,0,0.0,1.0
2010-04-05,1.19,1.19,1.19,1.19,0,31.0695250774512,31.0695250774512,31.0695250774512,31.0695250774512,0,0.0,1.0
2010-04-06,1.19,1.19,1.19,1.19,0,31.0695250774512,31.0695250774512,31.0695250774512,31.0695250774512,0,0.0,1.0
2010-04-07,1.25,1.25,1.25,1.25,500,32.6360557536252,32.6360557536252,32.6360557536252,32.6360557536252,19.1505984889297,0.0,1.0
2010-04-08,1.25,1.25,1.25,1.25,0,32.6360557536252,32.6360557536252,32.6360557536252,32.6360557536252,0,0.0,1.0
2010-04-09,1.42,1.47,1.25,1.25,6000,37.0745593361182,38.3800015662632,32.6360557536252,32.6360557536252,229.807181867156,0.0,1.0
2010-04-12,1.62,1.63,1.62,1.63,2150,42.2963282566982,42.5574167027272,42.2963282566982,42.5574167027272,82.3475735023978,0.0,1.0
2010-04-13,1.28,1.508,1.25,1.3,5000,33.4193210917122,39.3721376611734,32.6360557536252,33.9414979837702,191.505984889297,0.0,1.0
2010-04-14,1.28,1.28,1.28,1.28,0,33.4193210917122,33.4193210917122,33.4193210917122,33.4193210917122,0,0.0,1.0
2010-04-15,1.28,1.28,1.28,1.28,0,33.4193210917122,33.4193210917122,33.4193210917122,33.4193210917122,0,0.0,1.0
2010-04-16,1.4899,1.49,1.41,1.48,2000,38.8995675738609,38.9021784583212,36.8134708900892,38.6410900122922,76.6023939557189,0.0,1.0
2010-04-19,1.45,1.49,1.45,1.49,1500,37.8578246742052,38.9021784583212,37.8578246742052,38.9021784583212,57.4517954667891,0.0,1.0
2010-04-20,1.338,1.49,1.338,1.45,1000,34.9336340786804,38.9021784583212,34.9336340786804,37.8578246742052,38.3011969778594,0.0,1.0
2010-04-21,1.4499,1.4515,1.4,1.4,2000,37.8552137897449,37.8969879411095,36.5523824440602,36.5523824440602,76.6023939557189,0.0,1.0
2010-04-22,1.3,1.45,1.3,1.45,3500,33.9414979837702,37.8578246742052,33.9414979837702,37.8578246742052,134.054189422508,0.0,1.0
2010-04-23,1.49,1.63,1.4899,1.4899,9000,38.9021784583212,42.5574167027272,38.8995675738609,38.8995675738609,344.710772800735,0.0,1.0
2010-04-26,1.87,2.0,1.54,1.54,21000,48.8235394074232,52.2176892058003,40.2076206884662,40.2076206884662,804.325136535049,0.0,1.0
2010-04-27,1.75,1.96,1.6,1.78,3000,45.6904780550752,51.1733354216843,41.7741513646402,46.4737433931622,114.903590933578,0.0,1.0
2010-04-28,1.744,1.759,1.58,1.58,6000,45.5338249874578,45.9254576565013,41.2519744725822,41.2519744725822,229.807181867157,0.0,1.0
2010-04-29,1.6,1.75,1.55,1.74,11000,41.7741513646402,45.6904780550752,40.4687091344952,45.4293896090462,421.313166756454,0.0,1.0
2010-04-30,1.5999,1.6,1.5999,1.6,4000,41.7715404801799,41.7741513646402,41.7715404801799,41.7741513646402,153.204787911438,0.0,1.0
2010-05-03,1.65,1.74,1.65,1.65,2000,43.0795935947852,45.4293896090462,43.0795935947852,43.0795935947852,76.6023939557189,0.0,1.0
2010-05-04,1.62,1.72,1.62,1.68,11000,42.2963282566982,44.9072127169882,42.2963282566982,43.8628589328722,421.313166756454,0.0,1.0
2010-05-05,1.7,1.7,1.7,1.7,300,44.3850358249302,44.3850358249302,44.3850358249302,44.3850358249302,11.4903590933578,0.0,1.0
2010-05-06,1.7,1.7,1.7,1.7,0,44.3850358249302,44.3850358249302,44.3850358249302,44.3850358249302,0,0.0,1.0
2010-05-07,1.5,1.56,1.5,1.56,1000,39.1632669043502,40.7297975805242,39.1632669043502,40.7297975805242,38.3011969778594,0.0,1.0
2010-05-10,1.5799,1.58,1.5799,1.58,1500,41.2493635881219,41.2519744725822,41.2493635881219,41.2519744725822,57.4517954667892,0.0,1.0
2010-05-11,1.63,1.7,1.63,1.63,3000,42.5574167027272,44.3850358249302,42.5574167027272,42.5574167027272,114.903590933578,0.0,1.0
2010-05-12,1.5999,1.7,1.599,1.6,3500,41.7715404801799,44.3850358249302,41.7480425200373,41.7741513646402,134.054189422508,0.0,1.0
2010-05-13,1.6,1.6,1.6,1.6,3000,41.7741513646402,41.7741513646402,41.7741513646402,41.7741513646402,114.903590933578,0.0,1.0
2010-05-14,1.6,1.65,1.6,1.65,2500,41.7741513646402,43.0795935947852,41.7741513646402,43.0795935947852,95.7529924446486,0.0,1.0
2010-05-17,1.6,1.61,1.6,1.61,3500,41.7741513646402,42.0352398106692,41.7741513646402,42.0352398106692,134.054189422508,0.0,1.0
2010-05-18,1.6,1.6,1.6,1.6,0,41.7741513646402,41.7741513646402,41.7741513646402,41.7741513646402,0,0.0,1.0
2010-05-19,1.65,1.65,1.65,1.65,200,43.0795935947852,43.0795935947852,43.0795935947852,43.0795935947852,7.66023939557189,0.0,1.0
2010-05-20,1.6001,1.6001,1.6001,1.6001,100,41.7767622491005,41.7767622491005,41.7767622491005,41.7767622491005,3.83011969778594,0.0,1.0
2010-05-21,1.6,1.6,1.6,1.6,400,41.7741513646402,41.7741513646402,41.7741513646402,41.7741513646402,15.3204787911438,0.0,1.0
2010-05-24,1.6,1.6,1.6,1.6,0,41.7741513646402,41.7741513646402,41.7741513646402,41.7741513646402,0,0.0,1.0
2010-05-25,1.7,1.7,1.61,1.61,4500,44.3850358249302,44.3850358249302,42.0352398106692,42.0352398106692,172.355386400368,0.0,1.0
2010-05-26,1.7,1.7,1.7,1.7,0,44.3850358249302,44.3850358249302,44.3850358249302,44.3850358249302,0,0.0,1.0
2010-05-27,1.48,1.6,1.48,1.6,8000,38.6410900122922,41.7741513646402,38.6410900122922,41.7741513646402,306.409575822875,0.0,1.0
2010-05-28,1.6001,1.73,1.52,1.52,2000,41.7767622491005,45.1683011630172,39.6854437964082,39.6854437964082,76.6023939557189,0.0,1.0
2010-06-01,1.6,1.6,1.6,1.6,0,41.7741513646402,41.7741513646402,41.7741513646402,41.7741513646402,0,0.0,1.0
2010-06-02,1.47,1.5,1.4201,1.5,387,38.3800015662632,39.1632669043502,37.0771702205785,39.1632669043502,14.8225632304316,0.0,1.0
2010-06-03,1.47,1.47,1.47,1.47,0,38.3800015662632,38.3800015662632,38.3800015662632,38.3800015662632,0,0.0,1.0
2010-06-04,1.47,1.47,1.47,1.47,0,38.3800015662632,38.3800015662632,38.3800015662632,38.3800015662632,0,0.0,1.0
2010-06-07,1.32,1.33,1.32,1.33,500,34.4636748758282,34.7247633218572,34.4636748758282,34.7247633218572,19.1505984889297,0.0,1.0
2010-06-08,1.32,1.32,1.32,1.32,0,34.4636748758282,34.4636748758282,34.4636748758282,34.4636748758282,0,0.0,1.0
2010-06-09,1.7999,1.8,1.45,1.45,9000,46.9933094007599,46.9959202852202,37.8578246742052,37.8578246742052,344.710772800735,0.0,1.0
2010-06-10,1.77,1.8,1.75,1.8,1500,46.2126549471332,46.9959202852202,45.6904780550752,46.9959202852202,57.4517954667892,0.0,1.0
2010-06-11,1.444,1.444,1.444,1.444,1000,37.7011716065878,37.7011716065878,37.7011716065878,37.7011716065878,38.3011969778594,0.0,1.0
2010-06-14,1.505,1.5115,1.505,1.5115,300,39.2938111273647,39.4635186172836,39.2938111273647,39.4635186172836,11.4903590933578,0.0,1.0
2010-06-15,1.51,1.51,1.51,1.51,0,39.4243553503792,39.4243553503792,39.4243553503792,39.4243553503792,0,0.0,1.0
2010-06-16,1.51,1.51,1.51,1.51,0,39.4243553503792,39.4243553503792,39.4243553503792,39.4243553503792,0,0.0,1.0
2010-06-17,1.7,1.7,1.59,1.6,7500,44.3850358249302,44.3850358249302,41.5130629186112,41.7741513646402,287.258977333946,0.0,1.0
2010-06-18,1.7825,1.8,1.7,1.7,5500,46.5390155046695,46.9959202852202,44.3850358249302,44.3850358249302,210.656583378227,0.0,1.0
2010-06-21,1.54,1.54,1.54,1.54,1000,40.2076206884662,40.2076206884662,40.2076206884662,40.2076206884662,38.3011969778594,0.0,1.0
2010-06-22,1.53,1.54,1.53,1.54,500,39.9465322424372,40.2076206884662,39.9465322424372,40.2076206884662,19.1505984889297,0.0,1.0
2010-06-23,1.5001,1.5001,1.5,1.5,500,39.1658777888105,39.1658777888105,39.1632669043502,39.1632669043502,19.1505984889297,0.0,1.0
2010-06-24,1.73,1.73,1.72,1.73,500,45.1683011630172,45.1683011630172,44.9072127169882,45.1683011630172,19.1505984889297,0.0,1.0
2010-06-25,1.73,1.73,1.73,1.73,0,45.1683011630172,45.1683011630172,45.1683011630172,45.1683011630172,0,0.0,1.0
2010-06-28,1.73,1.73,1.73,1.73,0,45.1683011630172,45.1683011630172,45.1683011630172,45.1683011630172,0,0.0,1.0
2010-06-29,1.54,1.54,1.54,1.54,1000,40.2076206884662,40.2076206884662,40.2076206884662,40.2076206884662,38.3011969778594,0.0,1.0
2010-06-30,1.54,1.54,1.54,1.54,0,40.2076206884662,40.2076206884662,40.2076206884662,40.2076206884662,0,0.0,1.0
2010-07-01,1.5,1.7,1.5,1.7,4000,39.1632669043502,44.3850358249302,39.1632669043502,44.3850358249302,153.204787911438,0.0,1.0
2010-07-02,1.5,1.5,1.5,1.5,0,39.1632669043502,39.1632669043502,39.1632669043502,39.1632669043502,0,0.0,1.0
2010-07-06,1.4,1.4,1.35,1.35,1000,36.5523824440602,36.5523824440602,35.2469402139152,35.2469402139152,38.3011969778594,0.0,1.0
2010-07-07,1.4,1.4,1.4,1.4,0,36.5523824440602,36.5523824440602,36.5523824440602,36.5523824440602,0,0.0,1.0
2010-07-08,1.4,1.4,1.4,1.4,0,36.5523824440602,36.5523824440602,36.5523824440602,36.5523824440602,0,0.0,1.0
2010-07-09,1.4,1.4,1.4,1.4,0,36.5523824440602,36.5523824440602,36.5523824440602,36.5523824440602,0,0.0,1.0
2010-07-12,1.4,1.4,1.4,1.4,0,36.5523824440602,36.5523824440602,36.5523824440602,36.5523824440602,0,0.0,1.0
2010-07-13,1.41,1.41,1.41,1.41,3000,36.8134708900892,36.8134708900892,36.8134708900892,36.8134708900892,114.903590933578,0.0,1.0
2010-07-14,1.41,1.41,1.41,1.41,0,36.8134708900892,36.8134708900892,36.8134708900892,36.8134708900892,0,0.0,1.0
2010-07-15,1.445,1.445,1.41,1.41,2500,37.7272804511907,37.7272804511907,36.8134708900892,36.8134708900892,95.7529924446486,0.0,1.0
2010-07-16,1.45,1.45,1.45,1.45,0,37.8578246742052,37.8578246742052,37.8578246742052,37.8578246742052,0,0.0,1.0
2010-07-19,1.45,1.45,1.45,1.45,0,37.8578246742052,37.8578246742052,37.8578246742052,37.8578246742052,0,0.0,1.0
2010-07-20,1.5,1.5,1.5,1.5,1500,39.1632669043502,39.1632669043502,39.1632669043502,39.1632669043502,57.4517954667891,0.0,1.0
2010-07-21,1.5,1.5,1.36,1.37,3000,39.1632669043502,39.1632669043502,35.5080286599442,35.7691171059732,114.903590933578,0.0,1.0
2010-07-22,1.5,1.5,1.5,1.5,0,39.1632669043502,39.1632669043502,39.1632669043502,39.1632669043502,0,0.0,1.0
2010-07-23,1.5,1.5,1.5,1.5,0,39.1632669043502,39.1632669043502,39.1632669043502,39.1632669043502,0,0.0,1.0
2010-07-26,1.3701,1.3701,1.37,1.3701,2000,35.7717279904335,35.7717279904335,35.7691171059732,35.7717279904335,76.6023939557188,0.0,1.0
2010-07-27,1.39,1.39,1.28,1.28,6000,36.2912939980312,36.2912939980312,33.4193210917122,33.4193210917122,229.807181867156,0.0,1.0
2010-07-28,1.4,1.4,1.29,1.4,3500,36.5523824440602,36.5523824440602,33.6804095377412,36.5523824440602,134.054189422508,0.0,1.0
2010-07-29,1.39,1.39,1.3,1.3,400,36.2912939980312,36.2912939980312,33.9414979837702,33.9414979837702,15.3204787911438,0.0,1.0
2010-07-30,1.19,1.3,1.19,1.28,4500,31.0695250774512,33.9414979837702,31.0695250774512,33.4193210917122,172.355386400367,0.0,1.0
2010-08-02,1.31,1.31,1.31,1.31,200,34.2025864297992,34.2025864297992,34.2025864297992,34.2025864297992,7.66023939557188,0.0,1.0
2010-08-03,1.3,1.3,1.3,1.3,1000,33.9414979837702,33.9414979837702,33.9414979837702,33.9414979837702,38.3011969778594,0.0,1.0
2010-08-04,1.35,1.35,1.18,1.18,2500,35.2469402139152,35.2469402139152,30.8084366314222,30.8084366314222,95.7529924446485,0.0,1.0
2010-08-05,1.35,1.35,1.35,1.35,0,35.2469402139152,35.2469402139152,35.2469402139152,35.2469402139152,0,0.0,1.0
2010-08-06,1.3,1.3,1.18,1.18,500,33.9414979837702,33.9414979837702,30.8084366314222,30.8084366314222,19.1505984889297,0.0,1.0
2010-08-09,1.3,1.4,1.25,1.25,7000,33.9414979837702,36.5523824440602,32.6360557536252,32.6360557536252,268.108378845016,0.0,1.0
2010-08-10,1.1701,1.1701,1.1701,1.1701,100,30.5499590698534,30.5499590698534,30.5499590698534,30.5499590698534,3.83011969778595,0.0,1.0
2010-08-11,1.16,1.18,1.16,1.18,3500,30.2862597393642,30.8084366314222,30.2862597393642,30.8084366314222,134.054189422508,0.0,1.0
2010-08-12,1.16,1.16,1.16,1.16,0,30.2862597393642,30.2862597393642,30.2862597393642,30.2862597393642,0,0.0,1.0
2010-08-13,1.25,1.25,1.24,1.24,1000,32.6360557536252,32.6360557536252,32.3749673075962,32.3749673075962,38.3011969778594,0.0,1.0
2010-08-16,1.2,1.2,1.2,1.2,1500,31.3306135234802,31.3306135234802,31.3306135234802,31.3306135234802,57.4517954667891,0.0,1.0
2010-08-17,1.2,1.2,1.2,1.2,0,31.3306135234802,31.3306135234802,31.3306135234802,31.3306135234802,0,0.0,1.0
2010-08-18,1.1478,1.2,1.1478,1.2,1000,29.9677318352088,31.3306135234802,29.9677318352088,31.3306135234802,38.3011969778594,0.0,1.0
2010-08-19,1.08,1.08,1.08,1.08,1000,28.1975521711321,28.1975521711321,28.1975521711321,28.1975521711321,38.3011969778595,0.0,1.0
2010-08-20,1.1,1.1,1.02,1.02,3000,28.7197290631901,28.7197290631901,26.6310214949581,26.6310214949581,114.903590933578,0.0,1.0
2010-08-23,1.06,1.0801,1.06,1.06,4000,27.6753752790741,28.2001630555924,27.6753752790741,27.6753752790741,153.204787911438,0.0,1.0
2010-08-24,1.1799,1.1799,1.1799,1.1799,100,30.8058257469619,30.8058257469619,30.8058257469619,30.8058257469619,3.83011969778594,0.0,1.0
2010-08-25,1.02,1.29,1.02,1.29,3500,26.6310214949581,33.6804095377412,26.6310214949581,33.6804095377412,134.054189422508,0.0,1.0
2010-08-26,1.02,1.02,1.02,1.02,1200,26.6310214949581,26.6310214949581,26.6310214949581,26.6310214949581,45.9614363734314,0.0,1.0
2010-08-27,1.08,1.08,1.08,1.08,100,28.1975521711321,28.1975521711321,28.1975521711321,28.1975521711321,3.83011969778595,0.0,1.0
2010-08-30,1.1,1.1,1.1,1.1,400,28.7197290631901,28.7197290631901,28.7197290631901,28.7197290631901,15.3204787911438,0.0,1.0
2010-08-31,1.04,1.04,0.88,1.04,3000,27.1531983870161,27.1531983870161,22.9757832505521,27.1531983870161,114.903590933578,0.0,1.0
2010-09-01,0.89,1.09,0.89,1.07,7500,23.2368716965811,28.4586406171611,23.2368716965811,27.9364637251031,287.258977333946,0.0,1.0
2010-09-02,1.0,1.0,0.91,0.91,1000,26.1088446029001,26.1088446029001,23.7590485886391,23.7590485886391,38.3011969778595,0.0,1.0
2010-09-03,1.0,1.0,1.0,1.0,100,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,3.83011969778595,0.0,1.0
2010-09-07,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2010-09-08,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2010-09-09,0.95,0.95,0.9,0.95,3000,24.8034023727551,24.8034023727551,23.4979601426101,24.8034023727551,114.903590933578,0.0,1.0
2010-09-10,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2010-09-13,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2010-09-14,1.0,1.0,0.99,0.99,300,26.1088446029001,26.1088446029001,25.8477561568711,25.8477561568711,11.4903590933578,0.0,1.0
2010-09-15,1.0,1.0,1.0,1.0,1500,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,57.4517954667892,0.0,1.0
2010-09-16,1.02,1.02,0.9,0.9,4000,26.6310214949581,26.6310214949581,23.4979601426101,23.4979601426101,153.204787911438,0.0,1.0
2010-09-17,1.0,1.01,1.0,1.01,4000,26.1088446029001,26.3699330489291,26.1088446029001,26.3699330489291,153.204787911438,0.0,1.0
2010-09-20,0.97,0.97,0.97,0.97,100,25.3255792648131,25.3255792648131,25.3255792648131,25.3255792648131,3.83011969778595,0.0,1.0
2010-09-21,1.0,1.0,1.0,1.0,3000,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,114.903590933578,0.0,1.0
2010-09-22,1.0,1.1,1.0,1.1,7000,26.1088446029001,28.7197290631901,26.1088446029001,28.7197290631901,268.108378845016,0.0,1.0
2010-09-23,1.0,1.1,1.0,1.0,500,26.1088446029001,28.7197290631901,26.1088446029001,26.1088446029001,19.1505984889297,0.0,1.0
2010-09-24,0.95,0.9701,0.95,0.9701,2500,24.8034023727551,25.3281901492734,24.8034023727551,25.3281901492734,95.7529924446487,0.0,1.0
2010-09-27,0.95,0.95,0.95,0.95,3000,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,114.903590933578,0.0,1.0
2010-09-28,0.9502,0.9502,0.9502,0.9502,162,24.8086241416757,24.8086241416757,24.8086241416757,24.8086241416757,6.20479391041323,0.0,1.0
2010-09-29,0.95,0.9614,0.95,0.9614,2000,24.8034023727551,25.1010432012282,24.8034023727551,25.1010432012282,76.6023939557189,0.0,1.0
2010-09-30,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2010-10-01,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2010-10-04,0.95,0.95,0.95,0.95,200,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,7.66023939557189,0.0,1.0
2010-10-05,1.0,1.0,1.0,1.0,250,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,9.57529924446487,0.0,1.0
2010-10-06,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2010-10-07,0.95,0.95,0.95,0.95,500,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,19.1505984889297,0.0,1.0
2010-10-08,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2010-10-11,0.95,1.0,0.9,0.95,4500,24.8034023727551,26.1088446029001,23.4979601426101,24.8034023727551,172.355386400368,0.0,1.0
2010-10-12,0.999,0.999,0.999,0.999,326,26.0827357582972,26.0827357582972,26.0827357582972,26.0827357582972,12.4861902147822,0.0,1.0
2010-10-13,1.0,1.0,0.85,0.85,1000,26.1088446029001,26.1088446029001,22.1925179124651,22.1925179124651,38.3011969778595,0.0,1.0
2010-10-14,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2010-10-15,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2010-10-18,1.0,1.0,0.9,0.9,2000,26.1088446029001,26.1088446029001,23.4979601426101,23.4979601426101,76.602393955719,0.0,1.0
2010-10-19,0.94,1.05,0.94,1.05,1000,24.5423139267261,27.4142868330451,24.5423139267261,27.4142868330451,38.3011969778595,0.0,1.0
2010-10-20,0.94,0.94,0.94,0.94,0,24.5423139267261,24.5423139267261,24.5423139267261,24.5423139267261,0,0.0,1.0
2010-10-21,1.0,1.05,0.99,1.05,4000,26.1088446029001,27.4142868330451,25.8477561568711,27.4142868330451,153.204787911438,0.0,1.0
2010-10-22,0.97,0.97,0.97,0.97,11500,25.3255792648131,25.3255792648131,25.3255792648131,25.3255792648131,440.463765245384,0.0,1.0
2010-10-25,0.97,0.97,0.97,0.97,0,25.3255792648131,25.3255792648131,25.3255792648131,25.3255792648131,0,0.0,1.0
2010-10-26,0.97,0.97,0.97,0.97,0,25.3255792648131,25.3255792648131,25.3255792648131,25.3255792648131,0,0.0,1.0
2010-10-27,0.97,1.0,0.97,0.9701,3500,25.3255792648131,26.1088446029001,25.3255792648131,25.3281901492734,134.054189422508,0.0,1.0
2010-10-28,1.0,1.0,1.0,1.0,100,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,3.83011969778595,0.0,1.0
2010-10-29,0.97,0.9702,0.97,0.9701,4000,25.3255792648131,25.3308010337337,25.3255792648131,25.3281901492734,153.204787911438,0.0,1.0
2010-11-01,0.97,0.97,0.97,0.97,1500,25.3255792648131,25.3255792648131,25.3255792648131,25.3255792648131,57.4517954667892,0.0,1.0
2010-11-02,1.0008,1.0008,0.99,0.9999,3500,26.1297316785825,26.1297316785825,25.8477561568711,26.1062337184398,134.054189422508,0.0,1.0
2010-11-03,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2010-11-04,1.0,1.0,0.97,0.97,8500,26.1088446029001,26.1088446029001,25.3255792648131,25.3255792648131,325.560174311806,0.0,1.0
2010-11-05,1.0,1.0,1.0,1.0,1500,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,57.4517954667892,0.0,1.0
2010-11-08,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2010-11-09,0.862,0.97,0.862,0.97,9500,22.5058240476999,25.3255792648131,22.5058240476999,25.3255792648131,363.861371289665,0.0,1.0
2010-11-10,0.95,0.95,0.9197,0.9197,500,24.8034023727551,24.8034023727551,24.0123043812873,24.0123043812873,19.1505984889297,0.0,1.0
2010-11-11,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2010-11-12,0.9,0.9,0.9,0.9,2000,23.4979601426101,23.4979601426101,23.4979601426101,23.4979601426101,76.6023939557189,0.0,1.0
2010-11-15,0.91,0.91,0.9,0.9,2500,23.7590485886391,23.7590485886391,23.4979601426101,23.4979601426101,95.7529924446487,0.0,1.0
2010-11-16,0.92,0.92,0.92,0.92,8000,24.0201370346681,24.0201370346681,24.0201370346681,24.0201370346681,306.409575822876,0.0,1.0
2010-11-17,0.86,0.9003,0.86,0.8705,500,22.4536063584941,23.505792795991,22.4536063584941,22.7277492268246,19.1505984889297,0.0,1.0
2010-11-18,0.75,0.8604,0.75,0.8604,17500,19.5816334521751,22.4640498963353,19.5816334521751,22.4640498963353,670.27094711254,0.0,1.0
2010-11-19,0.9,0.9,0.69,0.8299,10000,23.4979601426101,23.4979601426101,18.0151027760011,21.6677301359468,383.011969778595,0.0,1.0
2010-11-22,0.98,1.25,0.83,1.25,3000,25.5866677108421,32.6360557536252,21.6703410204071,32.6360557536252,114.903590933578,0.0,1.0
2010-11-23,1.01,1.01,0.89,0.89,6500,26.3699330489291,26.3699330489291,23.2368716965811,23.2368716965811,248.957780356087,0.0,1.0
2010-11-24,0.96,0.96,0.92,0.92,10300,25.0644908187841,25.0644908187841,24.0201370346681,24.0201370346681,394.502328871953,0.0,1.0
2010-11-26,0.9,1.0,0.9,0.96,4800,23.4979601426101,26.1088446029001,23.4979601426101,25.0644908187841,183.845745493725,0.0,1.0
2010-11-29,0.95,1.0,0.9,0.9,6000,24.8034023727551,26.1088446029001,23.4979601426101,23.4979601426101,229.807181867157,0.0,1.0
2010-11-30,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2010-12-01,0.821,0.821,0.8209,0.8209,500,21.435361418981,21.435361418981,21.4327505345207,21.4327505345207,19.1505984889297,0.0,1.0
2010-12-02,0.77,0.79,0.7035,0.73,20000,20.1038103442331,20.6259872362911,18.3675721781402,19.0594565601171,766.023939557189,0.0,1.0
2010-12-03,0.75,0.75,0.75,0.75,7000,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,268.108378845016,0.0,1.0
2010-12-06,0.75,0.75,0.7,0.71,4000,19.5816334521751,19.5816334521751,18.2761912220301,18.5372796680591,153.204787911438,0.0,1.0
2010-12-07,0.69,0.75,0.63,0.75,5500,18.0151027760011,19.5816334521751,16.4485720998271,19.5816334521751,210.656583378227,0.0,1.0
2010-12-08,0.64,0.68,0.64,0.665,5500,16.7096605458561,17.7540143299721,16.7096605458561,17.3623816609286,210.656583378227,0.0,1.0
2010-12-09,0.699,0.699,0.6,0.6101,1000,18.2500823774272,18.2500823774272,15.6653067617401,15.9290060922294,38.3011969778594,0.0,1.0
2010-12-10,0.75,0.75,0.699,0.699,4000,19.5816334521751,19.5816334521751,18.2500823774272,18.2500823774272,153.204787911438,0.0,1.0
2010-12-13,0.709,0.709,0.7,0.7,2000,18.5111708234562,18.5111708234562,18.2761912220301,18.2761912220301,76.6023939557188,0.0,1.0
2010-12-14,0.74,0.74,0.74,0.74,379,19.3205450061461,19.3205450061461,19.3205450061461,19.3205450061461,14.5161536546087,0.0,1.0
2010-12-15,0.6888,0.6888,0.63,0.63,3500,17.9837721624776,17.9837721624776,16.4485720998271,16.4485720998271,134.054189422508,0.0,1.0
2010-12-16,0.63,0.65,0.59,0.63,8000,16.4485720998271,16.9707489918851,15.4042183157111,16.4485720998271,306.409575822875,0.0,1.0
2010-12-17,0.63,0.63,0.5521,0.63,5500,16.4485720998271,16.4485720998271,14.4146931052612,16.4485720998271,210.656583378227,0.0,1.0
2010-12-20,0.65,0.65,0.6102,0.65,4000,16.9707489918851,16.9707489918851,15.9316169766897,16.9707489918851,153.204787911438,0.0,1.0
2010-12-21,0.61,0.65,0.59,0.65,8500,15.9263952077691,16.9707489918851,15.4042183157111,16.9707489918851,325.560174311805,0.0,1.0
2010-12-22,0.64,0.64,0.5498,0.6,19500,16.7096605458561,16.7096605458561,14.3546427626745,15.6653067617401,746.873341068258,0.0,1.0
2010-12-23,0.56,0.64,0.51,0.59,30000,14.6209529776241,16.7096605458561,13.3155107474791,15.4042183157111,1149.03590933578,0.0,1.0
2010-12-27,0.59,0.66,0.58,0.58,7500,15.4042183157111,17.2318374379141,15.1431298696821,15.1431298696821,287.258977333945,0.0,1.0
2010-12-28,0.55,0.7198,0.55,0.58,22500,14.3598645315951,18.7931463451675,14.3598645315951,15.1431298696821,861.776932001836,0.0,1.0
2010-12-29,0.47,0.62,0.47,0.6,27500,12.2711569633631,16.1874836537981,12.2711569633631,15.6653067617401,1053.28291689113,0.0,1.0
2010-12-30,0.52,0.56,0.45,0.45,5000,13.5765991935081,14.6209529776241,11.7489800713051,11.7489800713051,191.505984889297,0.0,1.0
2010-12-31,0.51,0.545,0.51,0.52,1500,13.3155107474791,14.2293203085806,13.3155107474791,13.5765991935081,57.451795466789,0.0,1.0
2011-01-03,0.7,0.73,0.51,0.51,19000,18.2761912220301,19.0594565601171,13.3155107474791,13.3155107474791,727.722742579329,0.0,1.0
2011-01-04,0.75,0.75,0.729,0.73,40500,19.5816334521751,19.5816334521751,19.0333477155142,19.0594565601171,1551.19847760331,0.0,1.0
2011-01-05,0.796,0.8052,0.75,0.75,14000,20.7826403039085,21.0228416742552,19.5816334521751,19.5816334521751,536.216757690032,0.0,1.0
2011-01-06,0.85,0.85,0.82,0.82,1500,22.1925179124651,22.1925179124651,21.4092525743781,21.4092525743781,57.4517954667892,0.0,1.0
2011-01-07,0.97,1.0,0.816,0.85,9000,25.3255792648131,26.1088446029001,21.3048171959665,22.1925179124651,344.710772800735,0.0,1.0
2011-01-10,0.9344,1.05,0.9013,1.0,13000,24.3961043969499,27.4142868330451,23.5319016405939,26.1088446029001,497.915560712172,0.0,1.0
2011-01-11,1.05,1.05,0.98,1.04,8000,27.4142868330451,27.4142868330451,25.5866677108421,27.1531983870161,306.409575822876,0.0,1.0
2011-01-12,1.11,1.12,1.05,1.05,15000,28.9808175092192,29.2419059552481,27.4142868330451,27.4142868330451,574.51795466789,0.0,1.0
2011-01-13,1.099,1.1308,1.09,1.12,6500,28.6936202185872,29.5238814769595,28.4586406171611,29.2419059552481,248.957780356087,0.0,1.0
2011-01-14,1.15,1.15,1.08,1.08,2000,30.0251712933352,30.0251712933352,28.1975521711321,28.1975521711321,76.6023939557187,0.0,1.0
2011-01-18,1.1899,1.19,1.15,1.15,2000,31.0669141929909,31.0695250774512,30.0251712933352,30.0251712933352,76.6023939557188,0.0,1.0
2011-01-19,1.77,2.256,1.19,1.19,31000,46.2126549471332,58.9015534241427,31.0695250774512,31.0695250774512,1187.33710631364,0.0,1.0
2011-01-20,1.62,1.8,1.44,1.8,13000,42.2963282566982,46.9959202852202,37.5967362281762,46.9959202852202,497.915560712173,0.0,1.0
2011-01-21,1.73,1.98,1.57,1.62,4500,45.1683011630172,51.6955123137423,40.9908860265532,42.2963282566982,172.355386400368,0.0,1.0
2011-01-24,1.73,1.73,1.7,1.72,5000,45.1683011630172,45.1683011630172,44.3850358249302,44.9072127169882,191.505984889297,0.0,1.0
2011-01-25,1.5301,1.6999,1.48,1.69,2000,39.9491431268975,44.3824249404699,38.6410900122922,44.1239473789012,76.6023939557188,0.0,1.0
2011-01-26,1.9,1.92,1.52,1.52,6500,49.6068047455103,50.1289816375683,39.6854437964082,39.6854437964082,248.957780356086,0.0,1.0
2011-01-27,1.99,2.0,1.94,1.94,8000,51.9566007597713,52.2176892058003,50.6511585296263,50.6511585296263,306.409575822875,0.0,1.0
2011-01-28,1.91,1.9501,1.91,1.9501,1500,49.8678931915393,50.9148578601155,49.8678931915393,50.9148578601155,57.4517954667891,0.0,1.0
2011-01-31,1.95,1.98,1.9499,1.9499,2000,50.9122469756553,51.6955123137423,50.909636091195,50.909636091195,76.6023939557188,0.0,1.0
2011-02-01,1.57,1.9,1.4301,1.9,17500,40.9908860265532,49.6068047455103,37.3382586666075,49.6068047455103,670.27094711254,0.0,1.0
2011-02-02,1.66,1.66,1.66,1.66,1500,43.3406820408142,43.3406820408142,43.3406820408142,43.3406820408142,57.4517954667892,0.0,1.0
2011-02-03,1.72,1.72,1.7199,1.7199,200,44.9072127169882,44.9072127169882,44.9046018325279,44.9046018325279,7.66023939557189,0.0,1.0
2011-02-04,1.87,1.99,1.77,1.77,16000,48.8235394074232,51.9566007597713,46.2126549471332,46.2126549471332,612.819151645752,0.0,1.0
2011-02-07,1.75,1.7601,1.75,1.7601,1000,45.6904780550752,45.9541773855645,45.6904780550752,45.9541773855645,38.3011969778595,0.0,1.0
2011-02-08,1.75,1.82,1.75,1.8,2000,45.6904780550752,47.5180971772782,45.6904780550752,46.9959202852202,76.6023939557189,0.0,1.0
2011-02-09,1.7,1.7,1.7,1.7,334,44.3850358249302,44.3850358249302,44.3850358249302,44.3850358249302,12.7925997906051,0.0,1.0
2011-02-10,1.7,1.7,1.7,1.7,5000,44.3850358249302,44.3850358249302,44.3850358249302,44.3850358249302,191.505984889297,0.0,1.0
2011-02-11,1.65,1.65,1.53,1.5403,2000,43.0795935947852,43.0795935947852,39.9465322424372,40.2154533418471,76.6023939557189,0.0,1.0
2011-02-14,1.5,1.65,1.5,1.65,9000,39.1632669043502,43.0795935947852,39.1632669043502,43.0795935947852,344.710772800735,0.0,1.0
2011-02-15,1.63,1.63,1.5,1.5,2500,42.5574167027272,42.5574167027272,39.1632669043502,39.1632669043502,95.7529924446486,0.0,1.0
2011-02-16,1.66,1.9,1.66,1.9,4000,43.3406820408142,49.6068047455103,43.3406820408142,49.6068047455103,153.204787911438,0.0,1.0
2011-02-17,1.65,1.7,1.65,1.7,1000,43.0795935947852,44.3850358249302,43.0795935947852,44.3850358249302,38.3011969778594,0.0,1.0
2011-02-18,1.65,1.65,1.65,1.65,0,43.0795935947852,43.0795935947852,43.0795935947852,43.0795935947852,0,0.0,1.0
2011-02-22,1.37,1.548,1.14,1.5001,34000,35.7691171059732,40.4164914452894,29.7640828473061,39.1658777888105,1302.24069724722,0.0,1.0
2011-02-23,1.49,1.49,1.45,1.45,4000,38.9021784583212,38.9021784583212,37.8578246742052,37.8578246742052,153.204787911438,0.0,1.0
2011-02-24,1.49,1.49,1.49,1.49,0,38.9021784583212,38.9021784583212,38.9021784583212,38.9021784583212,0,0.0,1.0
2011-02-25,1.5142,1.5142,1.3501,1.3501,5000,39.5340124977114,39.5340124977114,35.2495510983755,35.2495510983755,191.505984889297,0.0,1.0
2011-02-28,1.53,1.67,1.53,1.65,1000,39.9465322424372,43.6017704868432,39.9465322424372,43.0795935947852,38.3011969778594,0.0,1.0
2011-03-01,1.53,1.53,1.53,1.53,0,39.9465322424372,39.9465322424372,39.9465322424372,39.9465322424372,0,0.0,1.0
2011-03-02,1.53,1.53,1.53,1.53,0,39.9465322424372,39.9465322424372,39.9465322424372,39.9465322424372,0,0.0,1.0
2011-03-03,1.4999,1.5,1.44,1.44,17500,39.1606560198899,39.1632669043502,37.5967362281762,37.5967362281762,670.27094711254,0.0,1.0
2011-03-04,1.44,1.48,1.44,1.46,6000,37.5967362281762,38.6410900122922,37.5967362281762,38.1189131202342,229.807181867157,0.0,1.0
2011-03-07,1.55,1.61,1.48,1.48,8500,40.4687091344952,42.0352398106692,38.6410900122922,38.6410900122922,325.560174311805,0.0,1.0
2011-03-08,1.6,1.6,1.55,1.55,18500,41.7741513646402,41.7741513646402,40.4687091344952,40.4687091344952,708.5721440904,0.0,1.0
2011-03-09,1.6,1.6,1.53,1.58,2000,41.7741513646402,41.7741513646402,39.9465322424372,41.2519744725822,76.6023939557189,0.0,1.0
2011-03-10,1.54,1.6001,1.53,1.6,6000,40.2076206884662,41.7767622491005,39.9465322424372,41.7741513646402,229.807181867157,0.0,1.0
2011-03-11,1.6,1.6,1.6,1.6,200,41.7741513646402,41.7741513646402,41.7741513646402,41.7741513646402,7.66023939557189,0.0,1.0
2011-03-14,1.4101,1.6,1.41,1.6,4500,36.8160817745495,41.7741513646402,36.8134708900892,41.7741513646402,172.355386400367,0.0,1.0
2011-03-15,1.41,1.41,1.41,1.41,0,36.8134708900892,36.8134708900892,36.8134708900892,36.8134708900892,0,0.0,1.0
2011-03-16,1.5,1.5,1.45,1.45,200,39.1632669043502,39.1632669043502,37.8578246742052,37.8578246742052,7.66023939557189,0.0,1.0
2011-03-17,1.375,1.5,1.375,1.48,7000,35.8996613289877,39.1632669043502,35.8996613289877,38.6410900122922,268.108378845016,0.0,1.0
2011-03-18,1.38,1.38,1.38,1.38,3000,36.0302055520022,36.0302055520022,36.0302055520022,36.0302055520022,114.903590933578,0.0,1.0
2011-03-21,1.42,1.47,1.42,1.47,400,37.0745593361182,38.3800015662632,37.0745593361182,38.3800015662632,15.3204787911438,0.0,1.0
2011-03-22,1.535,1.55,1.4,1.41,12500,40.0770764654517,40.4687091344952,36.5523824440602,36.8134708900892,478.764962223243,0.0,1.0
2011-03-23,1.39,1.4101,1.38,1.4101,5000,36.2912939980312,36.8160817745495,36.0302055520022,36.8160817745495,191.505984889297,0.0,1.0
2011-03-24,1.46,1.46,1.46,1.46,100,38.1189131202342,38.1189131202342,38.1189131202342,38.1189131202342,3.83011969778594,0.0,1.0
2011-03-25,1.26,1.35,1.25,1.35,3000,32.8971441996542,35.2469402139152,32.6360557536252,35.2469402139152,114.903590933578,0.0,1.0
2011-03-28,1.39,1.4,1.25,1.25,15000,36.2912939980312,36.5523824440602,32.6360557536252,32.6360557536252,574.517954667891,0.0,1.0
2011-03-29,1.39,1.39,1.38,1.38,500,36.2912939980312,36.2912939980312,36.0302055520022,36.0302055520022,19.1505984889297,0.0,1.0
2011-03-30,1.39,1.39,1.39,1.39,0,36.2912939980312,36.2912939980312,36.2912939980312,36.2912939980312,0,0.0,1.0
2011-03-31,1.3,1.3,1.29,1.29,1500,33.9414979837702,33.9414979837702,33.6804095377412,33.6804095377412,57.4517954667891,0.0,1.0
2011-04-01,1.13,1.36,1.13,1.17,13500,29.5029944012771,35.5080286599442,29.5029944012771,30.5473481853932,517.066159201103,0.0,1.0
2011-04-04,1.14,1.14,1.13,1.13,500,29.7640828473061,29.7640828473061,29.5029944012771,29.5029944012771,19.1505984889297,0.0,1.0
2011-04-05,1.18,1.18,1.16,1.16,200,30.8084366314222,30.8084366314222,30.2862597393642,30.2862597393642,7.66023939557187,0.0,1.0
2011-04-06,1.35,1.35,1.35,1.35,200,35.2469402139152,35.2469402139152,35.2469402139152,35.2469402139152,7.66023939557188,0.0,1.0
2011-04-07,1.12,1.39,1.12,1.39,12500,29.2419059552481,36.2912939980312,29.2419059552481,36.2912939980312,478.764962223244,0.0,1.0
2011-04-08,1.17,1.17,1.17,1.17,100,30.5473481853932,30.5473481853932,30.5473481853932,30.5473481853932,3.83011969778594,0.0,1.0
2011-04-11,1.17,1.17,1.17,1.17,0,30.5473481853932,30.5473481853932,30.5473481853932,30.5473481853932,0,0.0,1.0
2011-04-12,1.17,1.17,1.17,1.17,0,30.5473481853932,30.5473481853932,30.5473481853932,30.5473481853932,0,0.0,1.0
2011-04-13,1.17,1.19,1.17,1.18,17000,30.5473481853932,31.0695250774512,30.5473481853932,30.8084366314222,651.120348623609,0.0,1.0
2011-04-14,1.3,1.3,1.17,1.22,16500,33.9414979837702,33.9414979837702,30.5473481853932,31.8527904155382,631.96975013468,0.0,1.0
2011-04-15,1.3,1.3,1.3,1.3,0,33.9414979837702,33.9414979837702,33.9414979837702,33.9414979837702,0,0.0,1.0
2011-04-18,1.3,1.3,1.3,1.3,0,33.9414979837702,33.9414979837702,33.9414979837702,33.9414979837702,0,0.0,1.0
2011-04-19,1.17,1.17,1.17,1.17,6000,30.5473481853932,30.5473481853932,30.5473481853932,30.5473481853932,229.807181867156,0.0,1.0
2011-04-20,1.17,1.25,1.17,1.25,3000,30.5473481853932,32.6360557536252,30.5473481853932,32.6360557536252,114.903590933578,0.0,1.0
2011-04-21,1.28,1.28,1.23,1.23,4500,33.4193210917122,33.4193210917122,32.1138788615672,32.1138788615672,172.355386400367,0.0,1.0
2011-04-25,1.2299,1.3,1.2299,1.3,5000,32.1112679771069,33.9414979837702,32.1112679771069,33.9414979837702,191.505984889297,0.0,1.0
2011-04-26,1.23,1.23,1.23,1.23,0,32.1138788615672,32.1138788615672,32.1138788615672,32.1138788615672,0,0.0,1.0
2011-04-27,1.135,1.21,1.11,1.19,23000,29.6335386242916,31.5917019695092,28.9808175092192,31.0695250774512,880.927530490768,0.0,1.0
2011-04-28,1.08,1.12,1.05,1.06,500,28.1975521711321,29.2419059552481,27.4142868330451,27.6753752790741,19.1505984889297,0.0,1.0
2011-04-29,1.17,1.17,1.09,1.14,1000,30.5473481853932,30.5473481853932,28.4586406171611,29.7640828473061,38.3011969778594,0.0,1.0
2011-05-02,1.17,1.17,1.17,1.17,5500,30.5473481853932,30.5473481853932,30.5473481853932,30.5473481853932,210.656583378227,0.0,1.0
2011-05-03,1.4999,1.53,1.1699,1.17,5500,39.1606560198899,39.9465322424372,30.5447373009329,30.5473481853932,210.656583378227,0.0,1.0
2011-05-04,1.405,1.51,1.405,1.51,9500,36.6829266670747,39.4243553503792,36.6829266670747,39.4243553503792,363.861371289664,0.0,1.0
2011-05-05,1.26,1.3501,1.19,1.35,17500,32.8971441996542,35.2495510983755,31.0695250774512,35.2469402139152,670.270947112539,0.0,1.0
2011-05-06,1.25,1.2999,1.0901,1.14,1500,32.6360557536252,33.9388870993099,28.4612515016214,29.7640828473061,57.4517954667891,0.0,1.0
2011-05-09,1.07,1.07,1.07,1.07,2000,27.9364637251031,27.9364637251031,27.9364637251031,27.9364637251031,76.602393955719,0.0,1.0
2011-05-10,1.4,1.42,1.0915,1.17,6500,36.5523824440602,37.0745593361182,28.4978038840655,30.5473481853932,248.957780356086,0.0,1.0
2011-05-11,1.47,1.5,1.4038,1.4599,4500,38.3800015662632,39.1632669043502,36.6515960535512,38.1163022357739,172.355386400367,0.0,1.0
2011-05-12,1.5,1.5,1.5,1.5,3000,39.1632669043502,39.1632669043502,39.1632669043502,39.1632669043502,114.903590933578,0.0,1.0
2011-05-13,1.5,1.5,1.4,1.5,3000,39.1632669043502,39.1632669043502,36.5523824440602,39.1632669043502,114.903590933578,0.0,1.0
2011-05-16,1.4,1.4,1.4,1.4,1500,36.5523824440602,36.5523824440602,36.5523824440602,36.5523824440602,57.4517954667891,0.0,1.0
2011-05-17,1.4,1.4,1.4,1.4,1000,36.5523824440602,36.5523824440602,36.5523824440602,36.5523824440602,38.3011969778594,0.0,1.0
2011-05-18,1.28,1.28,1.28,1.28,400,33.4193210917122,33.4193210917122,33.4193210917122,33.4193210917122,15.3204787911438,0.0,1.0
2011-05-19,1.2399,1.37,1.2399,1.37,500,32.3723564231359,35.7691171059732,32.3723564231359,35.7691171059732,19.1505984889297,0.0,1.0
2011-05-20,1.11,1.25,1.11,1.14,4000,28.9808175092192,32.6360557536252,28.9808175092192,29.7640828473061,153.204787911437,0.0,1.0
2011-05-23,1.15,1.15,1.1,1.11,3000,30.0251712933352,30.0251712933352,28.7197290631901,28.9808175092192,114.903590933578,0.0,1.0
2011-05-24,1.1,1.1,1.06,1.07,13000,28.7197290631901,28.7197290631901,27.6753752790741,27.9364637251031,497.915560712173,0.0,1.0
2011-05-25,1.04,1.1464,1.04,1.08,10000,27.1531983870161,29.9311794527647,27.1531983870161,28.1975521711321,383.011969778595,0.0,1.0
2011-05-26,1.02,1.09,1.02,1.09,2000,26.6310214949581,28.4586406171611,26.6310214949581,28.4586406171611,76.602393955719,0.0,1.0
2011-05-27,1.01,1.08,1.0,1.03,14000,26.3699330489291,28.1975521711321,26.1088446029001,26.8921099409871,536.216757690033,0.0,1.0
2011-05-31,0.89,1.02,0.89,1.02,5500,23.2368716965811,26.6310214949581,23.2368716965811,26.6310214949581,210.656583378227,0.0,1.0
2011-06-01,0.75,0.77,0.75,0.77,1500,19.5816334521751,20.1038103442331,19.5816334521751,20.1038103442331,57.4517954667891,0.0,1.0
2011-06-02,0.75,0.77,0.75,0.77,1500,19.5816334521751,20.1038103442331,19.5816334521751,20.1038103442331,57.4517954667891,0.0,1.0
2011-06-03,0.75,0.75,0.75,0.75,200,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,7.66023939557189,0.0,1.0
2011-06-06,0.75,0.75,0.75,0.75,1000,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,38.3011969778594,0.0,1.0
2011-06-07,0.76,0.76,0.76,0.76,300,19.8427218982041,19.8427218982041,19.8427218982041,19.8427218982041,11.4903590933578,0.0,1.0
2011-06-08,0.75,0.755,0.75,0.755,500,19.5816334521751,19.7121776751896,19.5816334521751,19.7121776751896,19.1505984889297,0.0,1.0
2011-06-09,0.65,0.7025,0.6499,0.7025,9500,16.9707489918851,18.3414633335373,16.9681381074248,18.3414633335373,363.861371289664,0.0,1.0
2011-06-10,0.75,0.75,0.65,0.65,7000,19.5816334521751,19.5816334521751,16.9707489918851,16.9707489918851,268.108378845016,0.0,1.0
2011-06-13,0.68,0.7,0.5332,0.6375,1500,17.7540143299721,18.2761912220301,13.9212359422664,16.6443884343488,57.4517954667891,0.0,1.0
2011-06-14,0.66,0.73,0.61,0.73,7000,17.2318374379141,19.0594565601171,15.9263952077691,19.0594565601171,268.108378845016,0.0,1.0
2011-06-15,0.95,0.981,0.95,0.981,384,24.8034023727551,25.612776555445,24.8034023727551,25.612776555445,14.707659639498,0.0,1.0
2011-06-16,0.79,0.95,0.79,0.95,500,20.6259872362911,24.8034023727551,20.6259872362911,24.8034023727551,19.1505984889297,0.0,1.0
2011-06-17,0.9,0.9,0.9,0.9,300,23.4979601426101,23.4979601426101,23.4979601426101,23.4979601426101,11.4903590933578,0.0,1.0
2011-06-20,0.94,0.94,0.9,0.9,6500,24.5423139267261,24.5423139267261,23.4979601426101,23.4979601426101,248.957780356087,0.0,1.0
2011-06-21,0.8,0.93,0.7,0.93,6000,20.8870756823201,24.2812254806971,18.2761912220301,24.2812254806971,229.807181867157,0.0,1.0
2011-06-22,0.76,0.76,0.76,0.76,120,19.8427218982041,19.8427218982041,19.8427218982041,19.8427218982041,4.59614363734313,0.0,1.0
2011-06-23,0.835,0.89,0.76,0.77,4500,21.8008852434216,23.2368716965811,19.8427218982041,20.1038103442331,172.355386400367,0.0,1.0
2011-06-24,0.77,0.77,0.77,0.77,2000,20.1038103442331,20.1038103442331,20.1038103442331,20.1038103442331,76.6023939557189,0.0,1.0
2011-06-27,0.85,0.9,0.77,0.77,5500,22.1925179124651,23.4979601426101,20.1038103442331,20.1038103442331,210.656583378227,0.0,1.0
2011-06-28,0.85,0.85,0.85,0.85,0,22.1925179124651,22.1925179124651,22.1925179124651,22.1925179124651,0,0.0,1.0
2011-06-29,0.8,0.8,0.8,0.8,3000,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,114.903590933578,0.0,1.0
2011-06-30,0.8,0.8,0.8,0.8,100,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,3.83011969778594,0.0,1.0
2011-07-01,0.8,0.8,0.8,0.8,100,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,3.83011969778594,0.0,1.0
2011-07-05,0.8,0.8,0.8,0.8,0,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,0,0.0,1.0
2011-07-06,0.75,0.8,0.75,0.8,3000,19.5816334521751,20.8870756823201,19.5816334521751,20.8870756823201,114.903590933578,0.0,1.0
2011-07-07,0.72,0.72,0.72,0.72,1000,18.7983681140881,18.7983681140881,18.7983681140881,18.7983681140881,38.3011969778594,0.0,1.0
2011-07-08,0.71,0.72,0.71,0.7199,5500,18.5372796680591,18.7983681140881,18.5372796680591,18.7957572296278,210.656583378227,0.0,1.0
2011-07-11,0.73,0.74,0.73,0.74,1500,19.0594565601171,19.3205450061461,19.0594565601171,19.3205450061461,57.4517954667891,0.0,1.0
2011-07-12,0.9,0.9,0.85,0.85,2000,23.4979601426101,23.4979601426101,22.1925179124651,22.1925179124651,76.6023939557189,0.0,1.0
2011-07-13,0.8801,0.8801,0.8801,0.8801,100,22.9783941350124,22.9783941350124,22.9783941350124,22.9783941350124,3.83011969778594,0.0,1.0
2011-07-14,0.88,0.88,0.88,0.88,0,22.9757832505521,22.9757832505521,22.9757832505521,22.9757832505521,0,0.0,1.0
2011-07-15,0.9,0.9,0.88,0.88,1500,23.4979601426101,23.4979601426101,22.9757832505521,22.9757832505521,57.4517954667892,0.0,1.0
2011-07-18,0.79,0.8,0.79,0.8,2000,20.6259872362911,20.8870756823201,20.6259872362911,20.8870756823201,76.6023939557189,0.0,1.0
2011-07-19,0.77,0.77,0.77,0.77,100,20.1038103442331,20.1038103442331,20.1038103442331,20.1038103442331,3.83011969778594,0.0,1.0
2011-07-20,0.8799,0.8799,0.71,0.7752,6500,22.9731723660918,22.9731723660918,18.5372796680591,20.2395763361682,248.957780356087,0.0,1.0
2011-07-21,0.88,0.88,0.88,0.88,50,22.9757832505521,22.9757832505521,22.9757832505521,22.9757832505521,1.91505984889297,0.0,1.0
2011-07-22,0.7099,0.73,0.7099,0.73,5000,18.5346687835988,19.0594565601171,18.5346687835988,19.0594565601171,191.505984889297,0.0,1.0
2011-07-25,0.71,0.71,0.71,0.71,50,18.5372796680591,18.5372796680591,18.5372796680591,18.5372796680591,1.91505984889297,0.0,1.0
2011-07-26,0.68,0.68,0.661,0.68,1500,17.7540143299721,17.7540143299721,17.257946282517,17.7540143299721,57.4517954667891,0.0,1.0
2011-07-27,0.6801,0.6801,0.68,0.68,1000,17.7566252144324,17.7566252144324,17.7540143299721,17.7540143299721,38.3011969778594,0.0,1.0
2011-07-28,0.75,0.8,0.74,0.78,9500,19.5816334521751,20.8870756823201,19.3205450061461,20.3648987902621,363.861371289665,0.0,1.0
2011-07-29,0.75,0.75,0.75,0.75,0,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,0,0.0,1.0
2011-08-01,0.75,0.75,0.75,0.75,0,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,0,0.0,1.0
2011-08-02,0.75,0.75,0.75,0.75,0,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,0,0.0,1.0
2011-08-03,0.755,0.755,0.75,0.75,1500,19.7121776751896,19.7121776751896,19.5816334521751,19.5816334521751,57.4517954667891,0.0,1.0
2011-08-04,0.87,0.8701,0.74,0.7501,3000,22.7146948045231,22.7173056889834,19.3205450061461,19.5842443366354,114.903590933578,0.0,1.0
2011-08-05,0.68,0.76,0.68,0.74,5000,17.7540143299721,19.8427218982041,17.7540143299721,19.3205450061461,191.505984889297,0.0,1.0
2011-08-08,0.68,0.6924,0.68,0.6924,2500,17.7540143299721,18.0777640030481,17.7540143299721,18.0777640030481,95.7529924446485,0.0,1.0
2011-08-09,0.68,0.68,0.68,0.68,200,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,7.66023939557188,0.0,1.0
2011-08-10,0.78,0.78,0.69,0.69,1500,20.3648987902621,20.3648987902621,18.0151027760011,18.0151027760011,57.4517954667892,0.0,1.0
2011-08-11,0.95,0.95,0.83,0.84,3000,24.8034023727551,24.8034023727551,21.6703410204071,21.9314294664361,114.903590933578,0.0,1.0
2011-08-12,0.95,1.0,0.79,0.9801,2000,24.8034023727551,26.1088446029001,20.6259872362911,25.5892785953024,76.6023939557189,0.0,1.0
2011-08-15,0.8,0.8,0.8,0.8,250,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,9.57529924446486,0.0,1.0
2011-08-16,0.8,0.8,0.8,0.8,0,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,0,0.0,1.0
2011-08-17,0.8,0.8,0.8,0.8,0,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,0,0.0,1.0
2011-08-18,0.7299,0.7801,0.69,0.7801,5000,19.0568456756568,20.3675096747224,18.0151027760011,20.3675096747224,191.505984889297,0.0,1.0
2011-08-19,0.72,0.87,0.72,0.8699,1500,18.7983681140881,22.7146948045231,18.7983681140881,22.7120839200628,57.4517954667891,0.0,1.0
2011-08-22,0.7,0.72,0.6627,0.72,2500,18.2761912220301,18.7983681140881,17.3023313183419,18.7983681140881,95.7529924446485,0.0,1.0
2011-08-23,0.7,0.7,0.7,0.7,0,18.2761912220301,18.2761912220301,18.2761912220301,18.2761912220301,0,0.0,1.0
2011-08-24,0.7,0.7,0.7,0.7,0,18.2761912220301,18.2761912220301,18.2761912220301,18.2761912220301,0,0.0,1.0
2011-08-25,0.73,0.731,0.73,0.731,500,19.0594565601171,19.08556540472,19.0594565601171,19.08556540472,19.1505984889297,0.0,1.0
2011-08-26,0.74,0.7401,0.72,0.72,9500,19.3205450061461,19.3231558906064,18.7983681140881,18.7983681140881,363.861371289664,0.0,1.0
2011-08-29,0.68,0.6801,0.68,0.6801,250,17.7540143299721,17.7566252144324,17.7540143299721,17.7566252144324,9.57529924446485,0.0,1.0
2011-08-30,0.68,0.68,0.68,0.68,0,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,0,0.0,1.0
2011-08-31,0.7501,0.8499,0.7501,0.8399,1500,19.5842443366354,22.1899070280048,19.5842443366354,21.9288185819758,57.4517954667891,0.0,1.0
2011-09-01,0.75,0.75,0.75,0.75,0,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,0,0.0,1.0
2011-09-02,0.75,0.75,0.75,0.75,0,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,0,0.0,1.0
2011-09-06,0.75,0.75,0.75,0.75,100,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,3.83011969778594,0.0,1.0
2011-09-07,1.05,1.05,0.7701,0.849,24500,27.4142868330451,27.4142868330451,20.1064212286934,22.1664090678622,938.379325957557,0.0,1.0
2011-09-08,1.0,1.05,1.0,1.05,1000,26.1088446029001,27.4142868330451,26.1088446029001,27.4142868330451,38.3011969778595,0.0,1.0
2011-09-09,0.98,0.98,0.98,0.98,100,25.5866677108421,25.5866677108421,25.5866677108421,25.5866677108421,3.83011969778595,0.0,1.0
2011-09-12,0.98,0.98,0.98,0.98,0,25.5866677108421,25.5866677108421,25.5866677108421,25.5866677108421,0,0.0,1.0
2011-09-13,0.98,0.98,0.98,0.98,0,25.5866677108421,25.5866677108421,25.5866677108421,25.5866677108421,0,0.0,1.0
2011-09-14,1.0,1.0,0.98,0.98,1000,26.1088446029001,26.1088446029001,25.5866677108421,25.5866677108421,38.3011969778595,0.0,1.0
2011-09-15,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2011-09-16,0.97,0.9701,0.97,0.9701,500,25.3255792648131,25.3281901492734,25.3255792648131,25.3281901492734,19.1505984889297,0.0,1.0
2011-09-19,0.97,0.97,0.97,0.97,0,25.3255792648131,25.3255792648131,25.3255792648131,25.3255792648131,0,0.0,1.0
2011-09-20,0.81,0.82,0.76,0.82,1000,21.1481641283491,21.4092525743781,19.8427218982041,21.4092525743781,38.3011969778594,0.0,1.0
2011-09-21,0.81,0.81,0.81,0.81,0,21.1481641283491,21.1481641283491,21.1481641283491,21.1481641283491,0,0.0,1.0
2011-09-22,0.93,0.93,0.93,0.93,375,24.2812254806971,24.2812254806971,24.2812254806971,24.2812254806971,14.3629488666973,0.0,1.0
2011-09-23,0.8,0.8,0.8,0.8,10,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,0.383011969778594,0.0,1.0
2011-09-26,0.8,0.8,0.8,0.8,0,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,0,0.0,1.0
2011-09-27,0.95,1.0,0.95,1.0,1000,24.8034023727551,26.1088446029001,24.8034023727551,26.1088446029001,38.3011969778595,0.0,1.0
2011-09-28,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2011-09-29,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2011-09-30,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2011-10-03,0.95,0.95,0.94,0.95,1500,24.8034023727551,24.8034023727551,24.5423139267261,24.8034023727551,57.4517954667892,0.0,1.0
2011-10-04,0.91,0.9101,0.91,0.91,1500,23.7590485886391,23.7616594730994,23.7590485886391,23.7590485886391,57.4517954667892,0.0,1.0
2011-10-05,0.91,0.91,0.91,0.91,0,23.7590485886391,23.7590485886391,23.7590485886391,23.7590485886391,0,0.0,1.0
2011-10-06,0.91,0.91,0.91,0.91,0,23.7590485886391,23.7590485886391,23.7590485886391,23.7590485886391,0,0.0,1.0
2011-10-07,0.91,0.91,0.91,0.91,0,23.7590485886391,23.7590485886391,23.7590485886391,23.7590485886391,0,0.0,1.0
2011-10-10,0.91,0.91,0.91,0.91,0,23.7590485886391,23.7590485886391,23.7590485886391,23.7590485886391,0,0.0,1.0
2011-10-11,0.801,0.81,0.801,0.81,500,20.913184526923,21.1481641283491,20.913184526923,21.1481641283491,19.1505984889297,0.0,1.0
2011-10-12,0.9216,0.9216,0.812,0.85,300,24.0619111860328,24.0619111860328,21.2003818175549,22.1925179124651,11.4903590933578,0.0,1.0
2011-10-13,0.92,0.92,0.92,0.92,0,24.0201370346681,24.0201370346681,24.0201370346681,24.0201370346681,0,0.0,1.0
2011-10-14,0.92,0.92,0.92,0.92,0,24.0201370346681,24.0201370346681,24.0201370346681,24.0201370346681,0,0.0,1.0
2011-10-17,0.92,0.93,0.92,0.93,500,24.0201370346681,24.2812254806971,24.0201370346681,24.2812254806971,19.1505984889297,0.0,1.0
2011-10-18,0.79,1.0,0.79,0.9875,9500,20.6259872362911,26.1088446029001,20.6259872362911,25.7824840453639,363.861371289665,0.0,1.0
2011-10-19,0.912,0.912,0.8001,0.812,300,23.8112662778449,23.8112662778449,20.8896865667804,21.2003818175549,11.4903590933578,0.0,1.0
2011-10-20,0.9999,1.0,0.85,0.8524,2000,26.1062337184398,26.1088446029001,22.1925179124651,22.2551791395121,76.602393955719,0.0,1.0
2011-10-21,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2011-10-24,0.8201,0.8201,0.81,0.811,5000,21.4118634588384,21.4118634588384,21.1481641283491,21.174272972952,191.505984889297,0.0,1.0
2011-10-25,0.8501,0.8501,0.82,0.82,1000,22.1951287969254,22.1951287969254,21.4092525743781,21.4092525743781,38.3011969778594,0.0,1.0
2011-10-26,0.9502,0.9502,0.8,0.82,5000,24.8086241416757,24.8086241416757,20.8870756823201,21.4092525743781,191.505984889297,0.0,1.0
2011-10-27,0.95,0.95,0.95,0.95,0,24.8034023727551,24.8034023727551,24.8034023727551,24.8034023727551,0,0.0,1.0
2011-10-28,0.94,0.94,0.94,0.94,100,24.5423139267261,24.5423139267261,24.5423139267261,24.5423139267261,3.83011969778595,0.0,1.0
2011-10-31,0.94,0.94,0.94,0.94,0,24.5423139267261,24.5423139267261,24.5423139267261,24.5423139267261,0,0.0,1.0
2011-11-01,0.81,0.9299,0.81,0.832,1000,21.1481641283491,24.2786145962368,21.1481641283491,21.7225587096129,38.3011969778594,0.0,1.0
2011-11-02,0.93,0.93,0.93,0.93,225,24.2812254806971,24.2812254806971,24.2812254806971,24.2812254806971,8.61776932001838,0.0,1.0
2011-11-03,0.93,0.93,0.93,0.93,0,24.2812254806971,24.2812254806971,24.2812254806971,24.2812254806971,0,0.0,1.0
2011-11-04,0.929,0.929,0.929,0.929,175,24.2551166360942,24.2551166360942,24.2551166360942,24.2551166360942,6.70270947112541,0.0,1.0
2011-11-07,0.81,0.94,0.8,0.93,1000,21.1481641283491,24.5423139267261,20.8870756823201,24.2812254806971,38.3011969778594,0.0,1.0
2011-11-08,0.81,0.81,0.81,0.81,0,21.1481641283491,21.1481641283491,21.1481641283491,21.1481641283491,0,0.0,1.0
2011-11-09,0.81,0.81,0.81,0.81,0,21.1481641283491,21.1481641283491,21.1481641283491,21.1481641283491,0,0.0,1.0
2011-11-10,0.805,0.805,0.805,0.805,1000,21.0176199053346,21.0176199053346,21.0176199053346,21.0176199053346,38.3011969778594,0.0,1.0
2011-11-11,0.807,0.81,0.807,0.807,3000,21.0698375945404,21.1481641283491,21.0698375945404,21.0698375945404,114.903590933578,0.0,1.0
2011-11-14,0.792,0.792,0.792,0.792,1500,20.6782049254969,20.6782049254969,20.6782049254969,20.6782049254969,57.4517954667892,0.0,1.0
2011-11-15,0.79,0.892,0.79,0.87,2000,20.6259872362911,23.2890893857869,20.6259872362911,22.7146948045231,76.6023939557189,0.0,1.0
2011-11-16,0.75,0.799,0.75,0.782,1500,19.5816334521751,20.8609668377172,19.5816334521751,20.4171164794679,57.4517954667891,0.0,1.0
2011-11-17,0.8,0.8,0.7999,0.8,2000,20.8870756823201,20.8870756823201,20.8844647978598,20.8870756823201,76.6023939557189,0.0,1.0
2011-11-18,0.75,0.8,0.75,0.8,2500,19.5816334521751,20.8870756823201,19.5816334521751,20.8870756823201,95.7529924446486,0.0,1.0
2011-11-21,0.7392,0.7392,0.65,0.662,1000,19.2996579304638,19.2996579304638,16.9707489918851,17.2840551271199,38.3011969778594,0.0,1.0
2011-11-22,0.643,0.69,0.61,0.6624,17000,16.7879870796648,18.0151027760011,15.9263952077691,17.294498664961,651.12034862361,0.0,1.0
2011-11-23,0.621,0.621,0.6165,0.6165,500,16.213592498401,16.213592498401,16.0961026976879,16.0961026976879,19.1505984889297,0.0,1.0
2011-11-25,0.8,0.8,0.6599,0.6599,3500,20.8870756823201,20.8870756823201,17.2292265534538,17.2292265534538,134.054189422508,0.0,1.0
2011-11-28,0.8665,0.8665,0.723,0.8,3500,22.623313848413,22.623313848413,18.8766946478968,20.8870756823201,134.054189422508,0.0,1.0
2011-11-29,0.87,0.87,0.87,0.87,0,22.7146948045231,22.7146948045231,22.7146948045231,22.7146948045231,0,0.0,1.0
2011-11-30,0.74,0.75,0.74,0.74,1000,19.3205450061461,19.5816334521751,19.3205450061461,19.3205450061461,38.3011969778594,0.0,1.0
2011-12-01,0.91,0.94,0.74,0.74,12000,23.7590485886391,24.5423139267261,19.3205450061461,19.3205450061461,459.614363734314,0.0,1.0
2011-12-02,1.0,1.0,0.85,0.91,6000,26.1088446029001,26.1088446029001,22.1925179124651,23.7590485886391,229.807181867157,0.0,1.0
2011-12-05,1.0,1.0,0.96,0.96,8500,26.1088446029001,26.1088446029001,25.0644908187841,25.0644908187841,325.560174311806,0.0,1.0
2011-12-06,1.0,1.0,0.9999,0.9999,1500,26.1088446029001,26.1088446029001,26.1062337184398,26.1062337184398,57.4517954667892,0.0,1.0
2011-12-07,0.82,1.0,0.8,1.0,5000,21.4092525743781,26.1088446029001,20.8870756823201,26.1088446029001,191.505984889297,0.0,1.0
2011-12-08,0.9,0.93,0.74,0.75,1500,23.4979601426101,24.2812254806971,19.3205450061461,19.5816334521751,57.4517954667892,0.0,1.0
2011-12-09,0.75,0.87,0.7,0.8,11500,19.5816334521751,22.7146948045231,18.2761912220301,20.8870756823201,440.463765245383,0.0,1.0
2011-12-12,0.67,0.72,0.665,0.72,500,17.4929258839431,18.7983681140881,17.3623816609286,18.7983681140881,19.1505984889297,0.0,1.0
2011-12-13,0.71,0.77,0.71,0.76,2000,18.5372796680591,20.1038103442331,18.5372796680591,19.8427218982041,76.6023939557188,0.0,1.0
2011-12-14,0.71,0.71,0.71,0.71,0,18.5372796680591,18.5372796680591,18.5372796680591,18.5372796680591,0,0.0,1.0
2011-12-15,0.67,0.67,0.67,0.67,100,17.4929258839431,17.4929258839431,17.4929258839431,17.4929258839431,3.83011969778594,0.0,1.0
2011-12-16,0.7355,0.7355,0.65,0.6799,8000,19.203055205433,19.203055205433,16.9707489918851,17.7514034455118,306.409575822876,0.0,1.0
2011-12-19,0.68,0.68,0.68,0.68,5000,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,191.505984889297,0.0,1.0
2011-12-20,0.68,0.68,0.68,0.68,100,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,3.83011969778594,0.0,1.0
2011-12-21,0.7,0.78,0.65,0.68,16500,18.2761912220301,20.3648987902621,16.9707489918851,17.7540143299721,631.96975013468,0.0,1.0
2011-12-22,0.72,0.74,0.7,0.71,13000,18.7983681140881,19.3205450061461,18.2761912220301,18.5372796680591,497.915560712172,0.0,1.0
2011-12-23,0.68,0.68,0.68,0.68,200,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,7.66023939557188,0.0,1.0
2011-12-27,0.6507,0.67,0.6507,0.67,500,16.9890251831071,17.4929258839431,16.9890251831071,17.4929258839431,19.1505984889297,0.0,1.0
2011-12-28,0.7015,0.731,0.65,0.66,4500,18.3153544889344,19.08556540472,16.9707489918851,17.2318374379141,172.355386400368,0.0,1.0
2011-12-29,0.637,0.712,0.62,0.62,500,16.6313340120474,18.5894973572649,16.1874836537981,16.1874836537981,19.1505984889297,0.0,1.0
2011-12-30,0.62,0.62,0.62,0.62,100,16.1874836537981,16.1874836537981,16.1874836537981,16.1874836537981,3.83011969778594,0.0,1.0
2012-01-03,0.6462,0.65,0.63,0.63,500,16.8715353823941,16.9707489918851,16.4485720998271,16.4485720998271,19.1505984889297,0.0,1.0
2012-01-04,0.65,0.65,0.65,0.65,0,16.9707489918851,16.9707489918851,16.9707489918851,16.9707489918851,0,0.0,1.0
2012-01-05,0.65,0.65,0.65,0.65,0,16.9707489918851,16.9707489918851,16.9707489918851,16.9707489918851,0,0.0,1.0
2012-01-06,0.65,0.65,0.65,0.65,0,16.9707489918851,16.9707489918851,16.9707489918851,16.9707489918851,0,0.0,1.0
2012-01-09,0.65,0.65,0.65,0.65,0,16.9707489918851,16.9707489918851,16.9707489918851,16.9707489918851,0,0.0,1.0
2012-01-10,0.7,0.8012,0.69,0.8,15500,18.2761912220301,20.9184062958436,18.0151027760011,20.8870756823201,593.668553156821,0.0,1.0
2012-01-11,0.68,0.8,0.6781,0.79,13500,17.7540143299721,20.8870756823201,17.7044075252266,20.6259872362911,517.066159201102,0.0,1.0
2012-01-12,0.68,0.68,0.68,0.68,0,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,0,0.0,1.0
2012-01-13,0.68,0.68,0.68,0.68,0,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,0,0.0,1.0
2012-01-17,0.68,0.68,0.68,0.68,0,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,0,0.0,1.0
2012-01-18,0.75,0.75,0.74,0.74,500,19.5816334521751,19.5816334521751,19.3205450061461,19.3205450061461,19.1505984889297,0.0,1.0
2012-01-19,0.63,0.78,0.63,0.75,4000,16.4485720998271,20.3648987902621,16.4485720998271,19.5816334521751,153.204787911438,0.0,1.0
2012-01-20,0.63,0.63,0.63,0.63,0,16.4485720998271,16.4485720998271,16.4485720998271,16.4485720998271,0,0.0,1.0
2012-01-23,0.615,0.77,0.615,0.64,5000,16.0569394307836,20.1038103442331,16.0569394307836,16.7096605458561,191.505984889297,0.0,1.0
2012-01-24,0.615,0.615,0.615,0.615,0,16.0569394307836,16.0569394307836,16.0569394307836,16.0569394307836,0,0.0,1.0
2012-01-25,0.605,0.635,0.605,0.635,15000,15.7958509847546,16.5791163228416,15.7958509847546,16.5791163228416,574.517954667891,0.0,1.0
2012-01-26,0.61,0.61,0.61,0.61,0,15.9263952077691,15.9263952077691,15.9263952077691,15.9263952077691,0,0.0,1.0
2012-01-27,0.61,0.61,0.61,0.61,0,15.9263952077691,15.9263952077691,15.9263952077691,15.9263952077691,0,0.0,1.0
2012-01-30,0.61,0.61,0.61,0.61,0,15.9263952077691,15.9263952077691,15.9263952077691,15.9263952077691,0,0.0,1.0
2012-01-31,0.611,0.611,0.611,0.611,1500,15.952504052372,15.952504052372,15.952504052372,15.952504052372,57.4517954667891,0.0,1.0
2012-02-01,0.607,0.607,0.607,0.607,500,15.8480686739604,15.8480686739604,15.8480686739604,15.8480686739604,19.1505984889297,0.0,1.0
2012-02-02,0.61,0.61,0.61,0.61,0,15.9263952077691,15.9263952077691,15.9263952077691,15.9263952077691,0,0.0,1.0
2012-02-03,0.7,0.7,0.65,0.65,8000,18.2761912220301,18.2761912220301,16.9707489918851,16.9707489918851,306.409575822875,0.0,1.0
2012-02-06,0.7,0.7,0.7,0.7,0,18.2761912220301,18.2761912220301,18.2761912220301,18.2761912220301,0,0.0,1.0
2012-02-07,0.68,0.68,0.68,0.68,3000,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,114.903590933578,0.0,1.0
2012-02-08,0.68,0.68,0.68,0.68,0,17.7540143299721,17.7540143299721,17.7540143299721,17.7540143299721,0,0.0,1.0
2012-02-09,0.75,0.7599,0.6,0.67,18500,19.5816334521751,19.8401110137438,15.6653067617401,17.4929258839431,708.572144090399,0.0,1.0
2012-02-10,0.75,0.75,0.75,0.75,0,19.5816334521751,19.5816334521751,19.5816334521751,19.5816334521751,0,0.0,1.0
2012-02-13,0.9,1.0,0.76,0.76,13500,23.4979601426101,26.1088446029001,19.8427218982041,19.8427218982041,517.066159201103,0.0,1.0
2012-02-14,0.79,0.79,0.79,0.79,200,20.6259872362911,20.6259872362911,20.6259872362911,20.6259872362911,7.66023939557189,0.0,1.0
2012-02-15,0.79,0.79,0.79,0.79,0,20.6259872362911,20.6259872362911,20.6259872362911,20.6259872362911,0,0.0,1.0
2012-02-16,0.8,0.82,0.8,0.82,2500,20.8870756823201,21.4092525743781,20.8870756823201,21.4092525743781,95.7529924446486,0.0,1.0
2012-02-17,0.8,0.8,0.8,0.8,0,20.8870756823201,20.8870756823201,20.8870756823201,20.8870756823201,0,0.0,1.0
2012-02-21,1.0,1.0,0.8099,0.8099,1000,26.1088446029001,26.1088446029001,21.1455532438888,21.1455532438888,38.3011969778595,0.0,1.0
2012-02-22,0.818,0.818,0.76,0.76,2000,21.3570348851723,21.3570348851723,19.8427218982041,19.8427218982041,76.6023939557189,0.0,1.0
2012-02-23,0.82,0.82,0.82,0.82,0,21.4092525743781,21.4092525743781,21.4092525743781,21.4092525743781,0,0.0,1.0
2012-02-24,0.82,0.82,0.82,0.82,0,21.4092525743781,21.4092525743781,21.4092525743781,21.4092525743781,0,0.0,1.0
2012-02-27,0.82,0.82,0.82,0.82,0,21.4092525743781,21.4092525743781,21.4092525743781,21.4092525743781,0,0.0,1.0
2012-02-28,0.9,0.92,0.89,0.89,2500,23.4979601426101,24.0201370346681,23.2368716965811,23.2368716965811,95.7529924446487,0.0,1.0
2012-02-29,0.9,0.9,0.9,0.9,0,23.4979601426101,23.4979601426101,23.4979601426101,23.4979601426101,0,0.0,1.0
2012-03-01,0.9,0.9,0.9,0.9,0,23.4979601426101,23.4979601426101,23.4979601426101,23.4979601426101,0,0.0,1.0
2012-03-02,0.9,0.9,0.9,0.9,0,23.4979601426101,23.4979601426101,23.4979601426101,23.4979601426101,0,0.0,1.0
2012-03-05,1.0,1.0,0.9999,0.9999,300,26.1088446029001,26.1088446029001,26.1062337184398,26.1062337184398,11.4903590933578,0.0,1.0
2012-03-06,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2012-03-07,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2012-03-08,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2012-03-09,1.0,1.0,1.0,1.0,0,26.1088446029001,26.1088446029001,26.1088446029001,26.1088446029001,0,0.0,1.0
2012-03-12,0.81,0.81,0.81,0.81,200,21.1481641283491,21.1481641283491,21.1481641283491,21.1481641283491,7.66023939557189,0.0,1.0
2012-03-13,0.89,0.89,0.88,0.89,8000,23.2368716965811,23.2368716965811,22.9757832505521,23.2368716965811,306.409575822876,0.0,1.0
2012-03-14,0.89,0.89,0.74,0.89,4500,23.2368716965811,23.2368716965811,19.3205450061461,23.2368716965811,172.355386400368,0.0,1.0
2012-03-15,0.89,0.89,0.89,0.89,0,23.2368716965811,23.2368716965811,23.2368716965811,23.2368716965811,0,0.0,1.0
2012-03-16,1.0,1.0,0.86,0.86,1000,26.1088446029001,26.1088446029001,22.4536063584941,22.4536063584941,38.3011969778595,0.0,1.0
2012-03-19,0.86,0.94,0.72,0.91,18000,22.4536063584941,24.5423139267261,18.7983681140881,23.7590485886391,689.42154560147,0.0,1.0
2012-03-20,0.86,0.86,0.84,0.84,1000,22.4536063584941,22.4536063584941,21.9314294664361,21.9314294664361,38.3011969778595,0.0,1.0
2012-03-21,0.86,0.86,0.86,0.86,0,22.4536063584941,22.4536063584941,22.4536063584941,22.4536063584941,0,0.0,1.0
2012-03-22,0.78,0.78,0.78,0.78,46,20.3648987902621,20.3648987902621,20.3648987902621,20.3648987902621,1.76185506098153,0.0,1.0
2012-03-23,0.76,0.76,0.76,0.76,133,19.8427218982041,19.8427218982041,19.8427218982041,19.8427218982041,5.0940591980553,0.0,1.0
2012-03-26,0.721,0.97,0.721,0.97,22500,18.824476958691,25.3255792648131,18.824476958691,25.3255792648131,861.776932001837,0.0,1.0
2012-03-27,0.741,0.741,0.741,0.741,100,19.346653850749,19.346653850749,19.346653850749,19.346653850749,3.83011969778594,0.0,1.0
2012-03-28,0.78,0.9,0.78,0.79,2000,20.3648987902621,23.4979601426101,20.3648987902621,20.6259872362911,76.6023939557189,0.0,1.0
2012-03-29,0.78,0.78,0.78,0.78,100,20.3648987902621,20.3648987902621,20.3648987902621,20.3648987902621,3.83011969778594,0.0,1.0
2012-03-30,0.78,0.78,0.78,0.78,0,20.3648987902621,20.3648987902621,20.3648987902621,20.3648987902621,0,0.0,1.0
2012-04-02,0.915,0.9199,0.87,0.87,3500,23.8895928116536,24.0175261502078,22.7146948045231,22.7146948045231,134.054189422508,0.0,1.0
2012-04-03,0.7401,0.91,0.721,0.91,11500,19.3231558906064,23.7590485886391,18.824476958691,23.7590485886391,440.463765245383,0.0,1.0
2012-04-04,0.74,0.74,0.74,0.74,0,19.3205450061461,19.3205450061461,19.3205450061461,19.3205450061461,0,0.0,1.0
2012-04-05,0.73,0.73,0.73,0.73,2000,19.0594565601171,19.0594565601171,19.0594565601171,19.0594565601171,76.6023939557188,0.0,1.0
2012-04-09,0.73,0.73,0.73,0.73,0,19.0594565601171,19.0594565601171,19.0594565601171,19.0594565601171,0,0.0,1.0
2012-04-10,0.721,0.73,0.721,0.721,1000,18.824476958691,19.0594565601171,18.824476958691,18.824476958691,38.3011969778594,0.0,1.0
2012-04-11,0.721,0.7605,0.721,0.721,2500,18.824476958691,19.8557763205055,18.824476958691,18.824476958691,95.7529924446485,0.0,1.0
2012-04-12,0.67,0.72,0.67,0.72,5000,17.4929258839431,18.7983681140881,17.4929258839431,18.7983681140881,191.505984889297,0.0,1.0
2012-04-13,0.61,0.61,0.6,0.6017,500,15.9263952077691,15.9263952077691,15.6653067617401,15.709691797565,19.1505984889297,0.0,1.0
2012-04-16,0.6,0.6,0.6,0.6,1000,15.6653067617401,15.6653067617401,15.6653067617401,15.6653067617401,38.3011969778594,0.0,1.0
2012-04-17,0.54,0.69,0.54,0.69,4000,14.0987760855661,18.0151027760011,14.0987760855661,18.0151027760011,153.204787911437,0.0,1.0
2012-04-18,0.6,0.6,0.6,0.6,0,15.6653067617401,15.6653067617401,15.6653067617401,15.6653067617401,0,0.0,1.0
2012-04-19,0.54,0.54,0.54,0.54,67,14.0987760855661,14.0987760855661,14.0987760855661,14.0987760855661,2.56618019751658,0.0,1.0
2012-04-20,0.54,0.54,0.54,0.54,0,14.0987760855661,14.0987760855661,14.0987760855661,14.0987760855661,0,0.0,1.0
2012-04-23,0.54,0.54,0.54,0.54,0,14.0987760855661,14.0987760855661,14.0987760855661,14.0987760855661,0,0.0,1.0
2012-04-24,0.5,0.59,0.5,0.59,6000,13.0544223014501,15.4042183157111,13.0544223014501,15.4042183157111,229.807181867156,0.0,1.0
2012-04-25,0.7,0.72,0.6,0.6502,10000,18.2761912220301,18.7983681140881,15.6653067617401,16.9759707608057,383.011969778594,0.0,1.0
2012-04-26,0.65,0.65,0.65,0.65,500,16.9707489918851,16.9707489918851,16.9707489918851,16.9707489918851,19.1505984889297,0.0,1.0
2012-04-27,0.56,0.56,0.56,0.56,500,14.6209529776241,14.6209529776241,14.6209529776241,14.6209529776241,19.1505984889297,0.0,1.0
2012-04-30,0.56,0.56,0.56,0.56,334,14.6209529776241,14.6209529776241,14.6209529776241,14.6209529776241,12.792599790605,0.0,1.0
2012-05-01,0.54,0.56,0.54,0.56,3000,14.0987760855661,14.6209529776241,14.0987760855661,14.6209529776241,114.903590933578,0.0,1.0
2012-05-02,0.48,0.54,0.48,0.54,9000,12.5322454093921,14.0987760855661,12.5322454093921,14.0987760855661,344.710772800734,0.0,1.0
2012-05-03,0.637,0.637,0.48,0.48,1500,16.6313340120474,16.6313340120474,12.5322454093921,12.5322454093921,57.4517954667891,0.0,1.0
2012-05-04,2.0,3.17,2.0,2.54,15000,10.4435378411601,16.5530074782387,10.4435378411601,13.2632930582733,2872.58977333944,0.0,0.2
2012-05-07,2.0,2.5,1.9,2.26,7200,10.4435378411601,13.0544223014501,9.92136094910205,11.8011977605109,1378.84309120293,0.0,1.0
2012-05-08,2.385,2.4,1.9,1.9,3000,12.4539188755834,12.5322454093921,9.92136094910205,9.92136094910205,574.51795466789,0.0,1.0
2012-05-09,3.2,3.49,2.35,2.35,10000,16.7096605458561,18.2239735328243,12.2711569633631,12.2711569633631,1915.05984889297,0.0,1.0
2012-05-10,3.235,3.31,3.235,3.31,400,16.8924224580764,17.2840551271199,16.8924224580764,17.2840551271199,76.6023939557188,0.0,1.0
2012-05-11,3.05,3.24,3.02,3.24,1000,15.9263952077691,16.9185313026793,15.7697421401517,16.9185313026793,191.505984889297,0.0,1.0
2012-05-14,3.0,3.0,3.0,3.0,600,15.6653067617401,15.6653067617401,15.6653067617401,15.6653067617401,114.903590933578,0.0,1.0
2012-05-15,2.5,2.5,2.47,2.47,800,13.0544223014501,13.0544223014501,12.8977692338327,12.8977692338327,153.204787911437,0.0,1.0
2012-05-16,1.842,2.12,1.76,2.12,3200,9.61849835170841,11.0701501116297,9.19031330022085,11.0701501116297,612.819151645751,0.0,1.0
2012-05-17,1.58,1.58,1.58,1.58,300,8.25039489451644,8.25039489451644,8.25039489451644,8.25039489451644,57.4517954667892,0.0,1.0
2012-05-18,1.58,1.58,1.58,1.58,0,8.25039489451644,8.25039489451644,8.25039489451644,8.25039489451644,0,0.0,1.0
2012-05-21,1.545,1.67,1.545,1.67,2800,8.06763298229614,8.72035409736865,8.06763298229614,8.72035409736865,536.216757690032,0.0,1.0
2012-05-22,1.64,1.73,1.63,1.63,1000,8.56370102975124,9.03366023260345,8.51148334054544,8.51148334054544,191.505984889297,0.0,1.0
2012-05-23,1.5,1.63,1.47,1.63,3300,7.83265338087004,8.51148334054544,7.67600031325264,8.51148334054544,631.969750134681,0.0,1.0
2012-05-24,1.36,1.7892,1.36,1.36,1700,7.10160573198884,9.34278895270178,7.10160573198884,7.10160573198884,325.560174311805,0.0,1.0
2012-05-25,1.5,1.5,1.41,1.41,500,7.83265338087004,7.83265338087004,7.36269417801784,7.36269417801784,95.7529924446486,0.0,1.0
2012-05-29,1.53,1.53,1.53,1.53,3000,7.98930644848744,7.98930644848744,7.98930644848744,7.98930644848744,574.517954667891,0.0,1.0
2012-05-30,1.48,1.48,1.48,1.48,600,7.72821800245844,7.72821800245844,7.72821800245844,7.72821800245844,114.903590933578,0.0,1.0
2012-05-31,1.6,1.6,1.5957,1.6,800,8.35483027292804,8.35483027292804,8.33237666656955,8.35483027292804,153.204787911438,0.0,1.0
2012-06-01,1.58,1.58,1.55,1.55,1200,8.25039489451644,8.25039489451644,8.09374182689904,8.09374182689904,229.807181867157,0.0,1.0
2012-06-04,1.51,1.51,1.51,1.51,100,7.88487107007584,7.88487107007584,7.88487107007584,7.88487107007584,19.1505984889297,0.0,1.0
2012-06-05,1.54,1.54,1.54,1.54,100,8.04152413769324,8.04152413769324,8.04152413769324,8.04152413769324,19.1505984889297,0.0,1.0
2012-06-06,1.54,1.55,1.54,1.55,1300,8.04152413769324,8.09374182689904,8.04152413769324,8.09374182689904,248.957780356086,0.0,1.0
2012-06-07,1.57,1.57,1.57,1.57,1000,8.19817720531064,8.19817720531064,8.19817720531064,8.19817720531064,191.505984889297,0.0,1.0
2012-06-08,1.55,1.72,1.54,1.72,1700,8.09374182689904,8.98144254339765,8.04152413769324,8.98144254339765,325.560174311805,0.0,1.0
2012-06-11,1.55,1.58,1.55,1.58,1800,8.09374182689904,8.25039489451644,8.09374182689904,8.25039489451644,344.710772800735,0.0,1.0
2012-06-12,1.5495,1.93,1.5495,1.93,500,8.09113094243875,10.0780140167195,8.09113094243875,10.0780140167195,95.7529924446486,0.0,1.0
2012-06-13,1.513,1.513,1.513,1.513,300,7.90053637683758,7.90053637683758,7.90053637683758,7.90053637683758,57.4517954667891,0.0,1.0
2012-06-14,1.51,1.51,1.51,1.51,0,7.88487107007584,7.88487107007584,7.88487107007584,7.88487107007584,0,0.0,1.0
2012-06-15,1.51,1.51,1.51,1.51,300,7.88487107007584,7.88487107007584,7.88487107007584,7.88487107007584,57.4517954667891,0.0,1.0
2012-06-18,1.51,1.96,1.48,1.52,2000,7.88487107007584,10.2346670843369,7.72821800245844,7.93708875928164,383.011969778594,0.0,1.0
2012-06-19,1.5195,1.62,1.392,1.62,1500,7.93447787482135,8.45926565133964,7.2687023374474,8.45926565133964,287.258977333946,0.0,1.0
2012-06-20,1.52,1.52,1.52,1.52,0,7.93708875928164,7.93708875928164,7.93708875928164,7.93708875928164,0,0.0,1.0
2012-06-21,1.5,1.5,1.5,1.5,300,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,57.4517954667891,0.0,1.0
2012-06-22,1.5,1.5,1.5,1.5,0,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,0,0.0,1.0
2012-06-25,1.7338,1.78,1.43,1.43,1300,9.05350295450165,9.29474867863245,7.46712955642944,7.46712955642944,248.957780356086,0.0,1.0
2012-06-26,1.5,1.77,1.45,1.77,800,7.83265338087004,9.24253098942665,7.57156493484104,9.24253098942665,153.204787911438,0.0,1.0
2012-06-27,1.5499,1.5499,1.5499,1.5499,200,8.09321965000698,8.09321965000698,8.09321965000698,8.09321965000698,38.3011969778594,0.0,1.0
2012-06-28,1.55,1.55,1.55,1.55,1100,8.09374182689904,8.09374182689904,8.09374182689904,8.09374182689904,210.656583378227,0.0,1.0
2012-06-29,1.5601,1.5601,1.5601,1.5601,100,8.1464816929969,8.1464816929969,8.1464816929969,8.1464816929969,19.1505984889297,0.0,1.0
2012-07-02,1.56,1.56,1.56,1.56,47,8.14595951610484,8.14595951610484,8.14595951610484,8.14595951610484,9.00078128979697,0.0,1.0
2012-07-03,1.7,2.23,1.65,2.23,6600,8.87700716498605,11.6445446928935,8.61591871895704,11.6445446928935,1263.93950026936,0.0,1.0
2012-07-05,1.39,1.9099,1.39,1.82,1000,7.25825879960624,9.97305646141579,7.25825879960624,9.50361943545565,191.505984889297,0.0,1.0
2012-07-06,1.76,2.0795,1.46,1.88,6200,9.19031330022085,10.8586684703462,7.62378262404684,9.81692557069045,1187.33710631364,0.0,1.0
2012-07-09,1.5705,2.06,1.56,2.06,4900,8.20078808977093,10.7568439763949,8.14595951610484,10.7568439763949,938.379325957556,0.0,1.0
2012-07-10,1.62,1.62,1.62,1.62,100,8.45926565133964,8.45926565133964,8.45926565133964,8.45926565133964,19.1505984889297,0.0,1.0
2012-07-11,2.0,2.2999,1.61,1.65,23800,10.4435378411601,12.009546340442,8.40704796213384,8.61591871895704,4557.84244036525,0.0,1.0
2012-07-12,1.66,2.0,1.65,1.9,12900,8.66813640816284,10.4435378411601,8.61591871895704,9.92136094910205,2470.42720507193,0.0,1.0
2012-07-13,1.65,1.67,1.65,1.67,3300,8.61591871895704,8.72035409736865,8.61591871895704,8.72035409736865,631.969750134681,0.0,1.0
2012-07-16,1.74,1.74,1.74,1.74,2500,9.08587792180925,9.08587792180925,9.08587792180925,9.08587792180925,478.764962223243,0.0,1.0
2012-07-17,1.71,1.71,1.64,1.64,500,8.92922485419185,8.92922485419185,8.56370102975124,8.56370102975124,95.7529924446485,0.0,1.0
2012-07-18,2.0,2.0,1.97,1.97,1500,10.4435378411601,10.4435378411601,10.2868847735427,10.2868847735427,287.258977333944,0.0,1.0
2012-07-19,1.84,1.99,1.84,1.9595,2300,9.60805481386725,10.3913201519543,9.60805481386725,10.2320561998766,440.463765245383,0.0,1.0
2012-07-20,1.69,1.85,1.69,1.85,1300,8.82478947578024,9.66027250307305,8.82478947578024,9.66027250307305,248.957780356086,0.0,1.0
2012-07-23,1.7901,1.7901,1.76,1.76,3200,9.34748854473031,9.34748854473031,9.19031330022085,9.19031330022085,612.81915164575,0.0,1.0
2012-07-24,1.94,1.95,1.93,1.93,1800,10.1302317059253,10.1824493951311,10.0780140167195,10.0780140167195,344.710772800733,0.0,1.0
2012-07-25,1.89,1.96,1.89,1.9,2700,9.86914325989625,10.2346670843369,9.86914325989625,9.92136094910205,517.066159201102,0.0,1.0
2012-07-26,1.67,1.67,1.67,1.67,200,8.72035409736865,8.72035409736865,8.72035409736865,8.72035409736865,38.3011969778594,0.0,1.0
2012-07-27,1.62,1.68,1.5622,1.68,7300,8.45926565133964,8.77257178657445,8.15744740773012,8.77257178657445,1397.99368969187,0.0,1.0
2012-07-30,1.6,1.65,1.52,1.52,6800,8.35483027292804,8.61591871895704,7.93708875928164,7.93708875928164,1302.24069724722,0.0,1.0
2012-07-31,1.41,1.6,1.35,1.6,2800,7.36269417801784,8.35483027292804,7.04938804278304,8.35483027292804,536.216757690032,0.0,1.0
2012-08-01,1.59,1.6,1.5,1.57,5600,8.30261258372224,8.35483027292804,7.83265338087004,8.19817720531064,1072.43351538006,0.0,1.0
2012-08-02,1.59,1.59,1.59,1.59,0,8.30261258372224,8.30261258372224,8.30261258372224,8.30261258372224,0,0.0,1.0
2012-08-03,1.45,1.5001,1.36,1.36,5500,7.57156493484104,7.8331755577621,7.10160573198884,7.10160573198884,1053.28291689113,0.0,1.0
2012-08-06,1.57,1.57,1.49,1.5,3100,8.19817720531064,8.19817720531064,7.78043569166424,7.83265338087004,593.668553156821,0.0,1.0
2012-08-07,1.6,1.6,1.57,1.57,1000,8.35483027292804,8.35483027292804,8.19817720531064,8.19817720531064,191.505984889297,0.0,1.0
2012-08-08,1.96,1.96,1.6,1.6,10100,10.2346670843369,10.2346670843369,8.35483027292804,8.35483027292804,1934.21044738189,0.0,1.0
2012-08-09,1.61,1.87,1.61,1.87,700,8.40704796213384,9.76470788148465,8.40704796213384,9.76470788148465,134.054189422508,0.0,1.0
2012-08-10,1.5101,1.5101,1.5101,1.5101,100,7.8853932469679,7.8853932469679,7.8853932469679,7.8853932469679,19.1505984889297,0.0,1.0
2012-08-13,1.6001,1.7999,1.6001,1.78,2100,8.3553524498201,9.39866188015199,8.3553524498201,9.29474867863245,402.162568267524,0.0,1.0
2012-08-14,1.72,2.12,1.72,1.79,19900,8.98144254339765,11.0701501116297,8.98144254339765,9.34696636783825,3810.96909929701,0.0,1.0
2012-08-15,2.35,2.98,1.85,1.85,96400,12.2711569633631,15.5608713833285,9.66027250307305,9.66027250307305,18461.1769433282,0.0,1.0
2012-08-16,2.72,3.68,2.35,2.35,132500,14.2032114639777,19.2161096277345,12.2711569633631,12.2711569633631,25374.5429978318,0.0,1.0
2012-08-17,2.47,3.35,2.3,3.03,87900,12.8977692338327,17.4929258839431,12.0100685173341,15.8219598293575,16833.3760717692,0.0,1.0
2012-08-20,2.35,2.7,2.3,2.58,11400,12.2711569633631,14.0987760855661,12.0100685173341,13.4721638150965,2183.16822773798,0.0,1.0
2012-08-21,1.61,1.931,1.52,1.87,238500,8.40704796213384,10.08323578564,7.93708875928164,9.76470788148465,45674.1773960974,0.0,1.0
2012-08-22,1.585,1.66,1.53,1.61,26000,8.27650373911934,8.66813640816284,7.98930644848744,8.40704796213384,4979.15560712173,0.0,1.0
2012-08-23,1.55,1.59,1.51,1.59,47200,8.09374182689904,8.30261258372224,7.88487107007584,8.30261258372224,9039.08248677483,0.0,1.0
2012-08-24,1.5599,1.56,1.51,1.51,169700,8.14543733921278,8.14595951610484,7.88487107007584,7.88487107007584,32498.5656357137,0.0,1.0
2012-08-27,1.5099,1.58,1.45,1.56,330600,7.88434889318378,8.25039489451644,7.57156493484104,8.14595951610484,63311.8786044016,0.0,1.0
2012-08-28,1.51,1.53,1.4,1.53,18000,7.88487107007584,7.98930644848744,7.31047648881204,7.98930644848744,3447.10772800735,0.0,1.0
2012-08-29,1.5,1.507,1.42,1.46,35600,7.83265338087004,7.8692057633141,7.41491186722364,7.62378262404684,6817.61306205898,0.0,1.0
2012-08-30,1.5023,1.54,1.4401,1.54,9500,7.84466344938737,8.04152413769324,7.5198694225273,8.04152413769324,1819.30685644832,0.0,1.0
2012-08-31,1.446,1.52,1.446,1.5,17400,7.55067785915872,7.93708875928164,7.55067785915872,7.83265338087004,3332.20413707377,0.0,1.0
2012-09-04,1.5199,1.54,1.4,1.4,22500,7.93656658238958,8.04152413769324,7.31047648881204,7.31047648881204,4308.88466000919,0.0,1.0
2012-09-05,1.48,1.58,1.48,1.57,15700,7.72821800245844,8.25039489451644,7.72821800245844,8.19817720531064,3006.64396276196,0.0,1.0
2012-09-06,1.5,1.5056,1.43,1.44,48400,7.83265338087004,7.86189528682529,7.46712955642944,7.51934724563524,9268.88966864198,0.0,1.0
2012-09-07,1.46,1.464,1.45,1.45,4700,7.62378262404684,7.64466969972916,7.57156493484104,7.57156493484104,900.078128979696,0.0,1.0
2012-09-10,1.45,1.4601,1.45,1.45,2000,7.57156493484104,7.6243048009389,7.57156493484104,7.57156493484104,383.011969778594,0.0,1.0
2012-09-11,1.44,1.46,1.39,1.45,10800,7.51934724563524,7.62378262404684,7.25825879960624,7.57156493484104,2068.26463680441,0.0,1.0
2012-09-12,1.45,1.5,1.45,1.5,6500,7.57156493484104,7.83265338087004,7.57156493484104,7.83265338087004,1244.78890178043,0.0,1.0
2012-09-13,1.44,1.45,1.4,1.45,13500,7.51934724563524,7.57156493484104,7.31047648881204,7.57156493484104,2585.33079600551,0.0,1.0
2012-09-14,1.42,1.47,1.26,1.38,85300,7.41491186722364,7.67600031325264,6.57942883993083,7.20604111040044,16335.460511057,0.0,1.0
2012-09-17,1.45,1.45,1.36,1.3601,4000,7.57156493484104,7.57156493484104,7.10160573198884,7.1021279088809,766.023939557188,0.0,1.0
2012-09-18,1.44,1.49,1.33,1.49,18400,7.51934724563524,7.78043569166424,6.94495266437144,7.78043569166424,3523.71012196307,0.0,1.0
2012-09-19,1.35,1.4501,1.35,1.44,55000,7.04938804278304,7.5720871117331,7.04938804278304,7.51934724563524,10532.8291689113,0.0,1.0
2012-09-20,1.46,1.52,1.4,1.44,152400,7.62378262404684,7.93708875928164,7.31047648881204,7.51934724563524,29185.5120971289,0.0,1.0
2012-09-21,1.48,1.54,1.4,1.52,29300,7.72821800245844,8.04152413769324,7.31047648881204,7.93708875928164,5611.12535725641,0.0,1.0
2012-09-24,1.42,1.444,1.4,1.4,4000,7.41491186722364,7.54023432131756,7.31047648881204,7.31047648881204,766.023939557188,0.0,1.0
2012-09-25,1.45,1.461,1.4,1.4,8800,7.57156493484104,7.62900439296742,7.31047648881204,7.31047648881204,1685.25266702581,0.0,1.0
2012-09-26,1.49,1.49,1.4501,1.4501,1500,7.78043569166424,7.78043569166424,7.5720871117331,7.5720871117331,287.258977333946,0.0,1.0
2012-09-27,1.4999,1.4999,1.41,1.42,700,7.83213120397798,7.83213120397798,7.36269417801784,7.41491186722364,134.054189422508,0.0,1.0
2012-09-28,1.46,1.46,1.3,1.4,15000,7.62378262404684,7.62378262404684,6.78829959675403,7.31047648881204,2872.58977333946,0.0,1.0
2012-10-01,1.4,1.47,1.4,1.47,1200,7.31047648881204,7.67600031325264,7.31047648881204,7.67600031325264,229.807181867156,0.0,1.0
2012-10-02,1.476,1.49,1.405,1.41,14400,7.70733092677612,7.78043569166424,7.33658533341494,7.36269417801784,2757.68618240588,0.0,1.0
2012-10-03,1.53,1.53,1.49,1.5,6100,7.98930644848744,7.98930644848744,7.78043569166424,7.83265338087004,1168.18650782471,0.0,1.0
2012-10-04,1.4801,1.54,1.4801,1.5,4800,7.7287401793505,8.04152413769324,7.7287401793505,7.83265338087004,919.228727468626,0.0,1.0
2012-10-05,1.5016,1.53,1.5,1.5,3800,7.84100821114297,7.98930644848744,7.83265338087004,7.83265338087004,727.722742579329,0.0,1.0
2012-10-08,1.52,1.52,1.52,1.52,300,7.93708875928164,7.93708875928164,7.93708875928164,7.93708875928164,57.4517954667891,0.0,1.0
2012-10-09,1.52,1.52,1.52,1.52,0,7.93708875928164,7.93708875928164,7.93708875928164,7.93708875928164,0,0.0,1.0
2012-10-10,1.415,1.49,1.37,1.49,700,7.38880302262074,7.78043569166424,7.15382342119464,7.78043569166424,134.054189422508,0.0,1.0
2012-10-11,1.42,1.42,1.42,1.42,0,7.41491186722364,7.41491186722364,7.41491186722364,7.41491186722364,0,0.0,1.0
2012-10-12,1.49,1.49,1.42,1.42,2000,7.78043569166424,7.78043569166424,7.41491186722364,7.41491186722364,383.011969778594,0.0,1.0
2012-10-15,1.4882,1.51,1.4882,1.5082,4700,7.7710365076072,7.88487107007584,7.7710365076072,7.8754718860188,900.078128979696,0.0,1.0
2012-10-16,1.45,1.48,1.43,1.48,3400,7.57156493484104,7.72821800245844,7.46712955642944,7.72821800245844,651.12034862361,0.0,1.0
2012-10-17,1.54,1.55,1.42,1.42,92200,8.04152413769324,8.09374182689904,7.41491186722364,7.41491186722364,17656.8518067932,0.0,1.0
2012-10-18,1.552,1.6,1.5,1.5,30500,8.1041853647402,8.35483027292804,7.83265338087004,7.83265338087004,5840.93253912356,0.0,1.0
2012-10-19,1.5812,1.5926,1.48,1.59,3800,8.25666101722114,8.31618918291575,7.72821800245844,8.30261258372224,727.722742579329,0.0,1.0
2012-10-22,1.58,1.58,1.58,1.58,0,8.25039489451644,8.25039489451644,8.25039489451644,8.25039489451644,0,0.0,1.0
2012-10-23,1.51,1.53,1.41,1.53,7100,7.88487107007584,7.98930644848744,7.36269417801784,7.98930644848744,1359.69249271401,0.0,1.0
2012-10-24,1.51,1.6,1.44,1.6,2200,7.88487107007584,8.35483027292804,7.51934724563524,8.35483027292804,421.313166756454,0.0,1.0
2012-10-25,1.48,1.48,1.47,1.47,400,7.72821800245844,7.72821800245844,7.67600031325264,7.67600031325264,76.6023939557189,0.0,1.0
2012-10-26,1.44,1.47,1.42,1.46,2000,7.51934724563524,7.67600031325264,7.41491186722364,7.62378262404684,383.011969778594,0.0,1.0
2012-10-31,1.5195,1.5195,1.43,1.43,7700,7.93447787482135,7.93447787482135,7.46712955642944,7.46712955642944,1474.59608364759,0.0,1.0
2012-11-01,1.55,1.55,1.52,1.52,1700,8.09374182689904,8.09374182689904,7.93708875928164,7.93708875928164,325.560174311805,0.0,1.0
2012-11-02,1.55,1.6,1.48,1.49,9000,8.09374182689904,8.35483027292804,7.72821800245844,7.78043569166424,1723.55386400367,0.0,1.0
2012-11-05,1.5,1.55,1.5,1.55,10100,7.83265338087004,8.09374182689904,7.83265338087004,8.09374182689904,1934.2104473819,0.0,1.0
2012-11-06,1.48,1.5,1.4201,1.49,13700,7.72821800245844,7.83265338087004,7.4154340441157,7.78043569166424,2623.63199298337,0.0,1.0
2012-11-07,1.48,1.48,1.42,1.45,1900,7.72821800245844,7.72821800245844,7.41491186722364,7.57156493484104,363.861371289665,0.0,1.0
2012-11-08,1.45,1.46,1.45,1.46,300,7.57156493484104,7.62378262404684,7.57156493484104,7.62378262404684,57.4517954667891,0.0,1.0
2012-11-09,1.47,1.5,1.47,1.47,11600,7.67600031325264,7.83265338087004,7.67600031325264,7.67600031325264,2221.46942471585,0.0,1.0
2012-11-12,1.46,1.46,1.46,1.46,1000,7.62378262404684,7.62378262404684,7.62378262404684,7.62378262404684,191.505984889297,0.0,1.0
2012-11-13,1.34,1.43,1.34,1.43,124300,6.99717035357724,7.46712955642944,6.99717035357724,7.46712955642944,23804.1939217396,0.0,1.0
2012-11-14,1.3,1.39,1.3,1.37,35200,6.78829959675403,7.25825879960624,6.78829959675403,7.15382342119464,6741.01066810326,0.0,1.0
2012-11-15,1.29,1.3285,1.29,1.3,7600,6.73608190754824,6.93712001099057,6.73608190754824,6.78829959675403,1455.44548515866,0.0,1.0
2012-11-16,1.23,1.29,1.2,1.29,72300,6.42277577231343,6.73608190754824,6.26612270469603,6.73608190754824,13845.8827074962,0.0,1.0
2012-11-19,1.26,1.2985,1.17,1.24,13800,6.57942883993083,6.78046694337317,6.10946963707863,6.47499346151923,2642.7825914723,0.0,1.0
2012-11-20,1.16,1.26,1.16,1.23,22100,6.05725194787283,6.57942883993083,6.05725194787283,6.42277577231343,4232.28226605347,0.0,1.0
2012-11-21,1.3,1.36,1.2,1.2,23500,6.78829959675403,7.10160573198884,6.26612270469603,6.26612270469603,4500.39064489849,0.0,1.0
2012-11-23,1.3,1.3,1.3,1.3,0,6.78829959675403,6.78829959675403,6.78829959675403,6.78829959675403,0,0.0,1.0
2012-11-26,1.28,1.3,1.1985,1.3,2200,6.68386421834243,6.78829959675403,6.25829005131516,6.78829959675403,421.313166756454,0.0,1.0
2012-11-27,1.25,1.25,1.21,1.24,1000,6.52721115072503,6.52721115072503,6.31834039390183,6.47499346151923,191.505984889297,0.0,1.0
2012-11-28,1.2985,1.3,1.2985,1.3,2400,6.78046694337317,6.78829959675403,6.78046694337317,6.78829959675403,459.614363734313,0.0,1.0
2012-11-29,1.33,1.33,1.29,1.3,7100,6.94495266437144,6.94495266437144,6.73608190754824,6.78829959675403,1359.69249271401,0.0,1.0
2012-11-30,1.2717,1.32,1.2717,1.32,2300,6.64052353630162,6.89273497516564,6.64052353630162,6.89273497516564,440.463765245383,0.0,1.0
2012-12-03,1.3,1.3,1.3,1.3,100,6.78829959675403,6.78829959675403,6.78829959675403,6.78829959675403,19.1505984889297,0.0,1.0
2012-12-04,1.27,1.2785,1.21,1.23,3400,6.63164652913663,6.67603156496156,6.31834039390183,6.42277577231343,651.120348623611,0.0,1.0
2012-12-05,1.26,1.26,1.15,1.21,11200,6.57942883993083,6.57942883993083,6.00503425866703,6.31834039390183,2144.86703076013,0.0,1.0
2012-12-06,1.15,1.16,1.15,1.16,1900,6.00503425866703,6.05725194787283,6.00503425866703,6.05725194787283,363.861371289665,0.0,1.0
2012-12-07,1.27,1.27,1.17,1.1701,108400,6.63164652913663,6.63164652913663,6.10946963707863,6.10999181397069,20759.2487619998,0.0,1.0
2012-12-10,1.25,1.25,1.19,1.19,116000,6.52721115072503,6.52721115072503,6.21390501549023,6.21390501549023,22214.6942471585,0.0,1.0
2012-12-11,1.2499,1.25,1.21,1.25,5600,6.52668897383298,6.52721115072503,6.31834039390183,6.52721115072503,1072.43351538006,0.0,1.0
2012-12-12,1.27,1.27,1.16,1.26,16200,6.63164652913663,6.63164652913663,6.05725194787283,6.57942883993083,3102.39695520662,0.0,1.0
2012-12-13,1.1901,1.22,1.17,1.17,4300,6.21442719238229,6.37055808310763,6.10946963707863,6.10946963707863,823.475735023978,0.0,1.0
2012-12-14,1.25,1.25,1.2499,1.25,50600,6.52721115072503,6.52721115072503,6.52668897383298,6.52721115072503,9690.20283539844,0.0,1.0
2012-12-17,1.27,1.27,1.19,1.2001,6100,6.63164652913663,6.63164652913663,6.21390501549023,6.26664488158809,1168.18650782471,0.0,1.0
2012-12-18,1.28,1.28,1.25,1.27,7400,6.68386421834243,6.68386421834243,6.52721115072503,6.63164652913663,1417.1442881808,0.0,1.0
2012-12-19,1.27,1.28,1.21,1.28,8200,6.63164652913663,6.68386421834243,6.31834039390183,6.68386421834243,1570.34907609224,0.0,1.0
2012-12-20,1.29,1.3,1.27,1.29,12700,6.73608190754824,6.78829959675403,6.63164652913663,6.73608190754824,2432.12600809407,0.0,1.0
2012-12-21,1.3,1.3,1.26,1.3,3300,6.78829959675403,6.78829959675403,6.57942883993083,6.78829959675403,631.969750134681,0.0,1.0
2012-12-24,1.25,1.26,1.2201,1.2201,2800,6.52721115072503,6.57942883993083,6.37108025999969,6.37108025999969,536.216757690032,0.0,1.0
2012-12-26,1.3718,1.38,1.2501,1.2501,6300,7.16322260525168,7.20604111040044,6.52773332761709,6.52773332761709,1206.48770480257,0.0,1.0
2012-12-27,1.31,1.4388,1.31,1.34,13300,6.84051728595984,7.51308112293054,6.84051728595984,6.99717035357724,2547.02959902765,0.0,1.0
2012-12-28,1.45,1.45,1.28,1.29,8400,7.57156493484104,7.57156493484104,6.68386421834243,6.73608190754824,1608.6502730701,0.0,1.0
2012-12-31,1.45,1.45,1.26,1.26,28300,7.57156493484104,7.57156493484104,6.57942883993083,6.57942883993083,5419.61937236711,0.0,1.0
2013-01-02,1.56,1.649,1.44,1.48,128600,8.14595951610484,8.61069695003646,7.51934724563524,7.72821800245844,24627.6696567636,0.0,1.0
2013-01-03,1.44,1.5399,1.31,1.31,10400,7.51934724563524,8.04100196080118,6.84051728595984,6.84051728595984,1991.66224284869,0.0,1.0
2013-01-04,1.32,1.4368,1.31,1.4,10800,6.89273497516564,7.50263758508938,6.84051728595984,7.31047648881204,2068.26463680441,0.0,1.0
2013-01-07,1.44,1.492,1.35,1.35,3600,7.51934724563524,7.7908792295054,7.04938804278304,7.04938804278304,689.42154560147,0.0,1.0
2013-01-08,1.5599,1.5599,1.5599,1.5599,100,8.14543733921278,8.14543733921278,8.14543733921278,8.14543733921278,19.1505984889297,0.0,1.0
2013-01-09,1.5,1.53,1.44,1.53,8500,7.83265338087004,7.98930644848744,7.51934724563524,7.98930644848744,1627.80087155903,0.0,1.0
2013-01-10,1.45,1.45,1.43,1.44,7400,7.57156493484104,7.57156493484104,7.46712955642944,7.51934724563524,1417.1442881808,0.0,1.0
2013-01-11,1.45,1.46,1.45,1.46,5400,7.57156493484104,7.62378262404684,7.57156493484104,7.62378262404684,1034.1323184022,0.0,1.0
2013-01-14,1.46,1.57,1.46,1.57,6900,7.62378262404684,8.19817720531064,7.62378262404684,8.19817720531064,1321.39129573615,0.0,1.0
2013-01-15,1.56,1.5695,1.5,1.5,5900,8.14595951610484,8.19556632085035,7.83265338087004,7.83265338087004,1129.88531084685,0.0,1.0
2013-01-16,1.51,1.56,1.49,1.56,10800,7.88487107007584,8.14595951610484,7.78043569166424,8.14595951610484,2068.26463680441,0.0,1.0
2013-01-17,1.5,1.5001,1.42,1.5,11800,7.83265338087004,7.8331755577621,7.41491186722364,7.83265338087004,2259.77062169371,0.0,1.0
2013-01-18,1.58,1.58,1.52,1.52,9600,8.25039489451644,8.25039489451644,7.93708875928164,7.93708875928164,1838.45745493725,0.0,1.0
2013-01-22,1.54,1.54,1.54,1.54,3000,8.04152413769324,8.04152413769324,8.04152413769324,8.04152413769324,574.517954667891,0.0,1.0
2013-01-23,1.5884,1.6,1.5484,1.58,9500,8.29425775344932,8.35483027292804,8.08538699662611,8.25039489451644,1819.30685644832,0.0,1.0
2013-01-24,1.7,1.7,1.56,1.56,5900,8.87700716498605,8.87700716498605,8.14595951610484,8.14595951610484,1129.88531084685,0.0,1.0
2013-01-25,1.62,1.75,1.62,1.7,14600,8.45926565133964,9.13809561101505,8.45926565133964,8.87700716498605,2795.98737938374,0.0,1.0
2013-01-28,1.62,1.62,1.62,1.62,40,8.45926565133964,8.45926565133964,8.45926565133964,8.45926565133964,7.66023939557189,0.0,1.0
2013-01-29,1.6,1.65,1.57,1.57,6800,8.35483027292804,8.61591871895704,8.19817720531064,8.19817720531064,1302.24069724722,0.0,1.0
2013-01-30,1.615,1.65,1.54,1.58,12600,8.43315680673674,8.61591871895704,8.04152413769324,8.25039489451644,2412.97540960514,0.0,1.0
2013-01-31,1.62,1.62,1.62,1.62,100,8.45926565133964,8.45926565133964,8.45926565133964,8.45926565133964,19.1505984889297,0.0,1.0
2013-02-01,1.6,1.6,1.57,1.59,900,8.35483027292804,8.35483027292804,8.19817720531064,8.30261258372224,172.355386400367,0.0,1.0
2013-02-04,1.59,1.65,1.48,1.62,321600,8.30261258372224,8.61591871895704,7.72821800245844,8.45926565133964,61588.324740398,0.0,1.0
2013-02-05,1.5,1.6,1.4,1.55,9500,7.83265338087004,8.35483027292804,7.31047648881204,8.09374182689904,1819.30685644832,0.0,1.0
2013-02-06,1.55,1.55,1.55,1.55,500,8.09374182689904,8.09374182689904,8.09374182689904,8.09374182689904,95.7529924446486,0.0,1.0
2013-02-07,1.54,1.55,1.54,1.55,500,8.04152413769324,8.09374182689904,8.04152413769324,8.09374182689904,95.7529924446486,0.0,1.0
2013-02-08,1.5,1.52,1.43,1.51,4400,7.83265338087004,7.93708875928164,7.46712955642944,7.88487107007584,842.626333512907,0.0,1.0
2013-02-11,1.4,1.49,1.4,1.47,4100,7.31047648881204,7.78043569166424,7.31047648881204,7.67600031325264,785.174538046118,0.0,1.0
2013-02-12,1.49,1.49,1.474,1.49,5100,7.78043569166424,7.78043569166424,7.69688738893496,7.78043569166424,976.680522935415,0.0,1.0
2013-02-13,1.39,1.49,1.39,1.49,11200,7.25825879960624,7.78043569166424,7.25825879960624,7.78043569166424,2144.86703076013,0.0,1.0
2013-02-14,1.4,1.5,1.35,1.36,14100,7.31047648881204,7.83265338087004,7.04938804278304,7.10160573198884,2700.23438693909,0.0,1.0
2013-02-15,1.69,1.75,1.5,1.5,17500,8.82478947578024,9.13809561101505,7.83265338087004,7.83265338087004,3351.3547355627,0.0,1.0
2013-02-19,1.65,1.7,1.65,1.69,33300,8.61591871895704,8.87700716498605,8.61591871895704,8.82478947578024,6377.1492968136,0.0,1.0
2013-02-20,1.603,1.6399,1.6,1.6,15100,8.37049557968978,8.56317885285919,8.35483027292804,8.35483027292804,2891.74037182839,0.0,1.0
2013-02-21,1.61,1.63,1.55,1.63,33200,8.40704796213384,8.51148334054544,8.09374182689904,8.51148334054544,6357.99869832467,0.0,1.0
2013-02-22,1.59,1.63,1.59,1.62,23400,8.30261258372224,8.51148334054544,8.30261258372224,8.45926565133964,4481.24004640955,0.0,1.0
2013-02-25,1.57,1.65,1.55,1.65,27000,8.19817720531064,8.61591871895704,8.09374182689904,8.61591871895704,5170.66159201102,0.0,1.0
2013-02-26,1.55,1.55,1.55,1.55,6000,8.09374182689904,8.09374182689904,8.09374182689904,8.09374182689904,1149.03590933578,0.0,1.0
2013-02-27,1.5,1.55,1.5,1.55,113100,7.83265338087004,8.09374182689904,7.83265338087004,8.09374182689904,21659.3268909795,0.0,1.0
2013-02-28,1.5,1.559,1.5,1.55,1800,7.83265338087004,8.14073774718426,7.83265338087004,8.09374182689904,344.710772800735,0.0,1.0
2013-03-01,1.49,1.5123,1.48,1.5,14900,7.78043569166424,7.89688113859317,7.72821800245844,7.83265338087004,2853.43917485053,0.0,1.0
2013-03-04,1.42,1.4701,1.37,1.46,12200,7.41491186722364,7.6765224901447,7.15382342119464,7.62378262404684,2336.37301564942,0.0,1.0
2013-03-05,1.5301,1.5878,1.42,1.42,700,7.9898286253795,8.29112469209697,7.41491186722364,7.41491186722364,134.054189422508,0.0,1.0
2013-03-06,1.5,1.55,1.45,1.55,1700,7.83265338087004,8.09374182689904,7.57156493484104,8.09374182689904,325.560174311805,0.0,1.0
2013-03-07,1.5,1.5,1.49,1.49,200,7.83265338087004,7.83265338087004,7.78043569166424,7.78043569166424,38.3011969778594,0.0,1.0
2013-03-08,1.5,1.5,1.5,1.5,0,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,0,0.0,1.0
2013-03-11,1.52,1.58,1.52,1.52,400,7.93708875928164,8.25039489451644,7.93708875928164,7.93708875928164,76.6023939557189,0.0,1.0
2013-03-12,1.6,1.6,1.51,1.51,500,8.35483027292804,8.35483027292804,7.88487107007584,7.88487107007584,95.7529924446486,0.0,1.0
2013-03-13,1.528,1.528,1.528,1.528,200,7.97886291064628,7.97886291064628,7.97886291064628,7.97886291064628,38.3011969778594,0.0,1.0
2013-03-14,1.53,1.53,1.53,1.53,0,7.98930644848744,7.98930644848744,7.98930644848744,7.98930644848744,0,0.0,1.0
2013-03-15,1.52,1.55,1.52,1.55,2200,7.93708875928164,8.09374182689904,7.93708875928164,8.09374182689904,421.313166756454,0.0,1.0
2013-03-18,1.52,1.52,1.52,1.52,60,7.93708875928164,7.93708875928164,7.93708875928164,7.93708875928164,11.4903590933578,0.0,1.0
2013-03-19,1.496,1.5,1.49,1.5,3000,7.81176630518772,7.83265338087004,7.78043569166424,7.83265338087004,574.517954667891,0.0,1.0
2013-03-20,1.5,1.5004,1.49,1.49,4900,7.83265338087004,7.83474208843827,7.78043569166424,7.78043569166424,938.379325957556,0.0,1.0
2013-03-21,1.53,1.53,1.53,1.53,100,7.98930644848744,7.98930644848744,7.98930644848744,7.98930644848744,19.1505984889297,0.0,1.0
2013-03-22,1.5438,1.55,1.54,1.54,3300,8.06136685959145,8.09374182689904,8.04152413769324,8.04152413769324,631.96975013468,0.0,1.0
2013-03-25,1.5499,1.55,1.5499,1.55,2700,8.09321965000698,8.09374182689904,8.09321965000698,8.09374182689904,517.066159201103,0.0,1.0
2013-03-26,1.49,1.54,1.49,1.54,2300,7.78043569166424,8.04152413769324,7.78043569166424,8.04152413769324,440.463765245383,0.0,1.0
2013-03-27,1.5,1.5,1.49,1.49,8927,7.83265338087004,7.83265338087004,7.78043569166424,7.78043569166424,1709.57392710676,0.0,1.0
2013-03-28,1.5,1.5,1.48,1.48,600,7.83265338087004,7.83265338087004,7.72821800245844,7.72821800245844,114.903590933578,0.0,1.0
2013-04-01,1.48,1.49,1.48,1.49,1500,7.72821800245844,7.78043569166424,7.72821800245844,7.78043569166424,287.258977333946,0.0,1.0
2013-04-02,1.48,1.48,1.43,1.45,1300,7.72821800245844,7.72821800245844,7.46712955642944,7.57156493484104,248.957780356086,0.0,1.0
2013-04-03,1.4,1.56,1.4,1.56,10900,7.31047648881204,8.14595951610484,7.31047648881204,8.14595951610484,2087.41523529334,0.0,1.0
2013-04-04,1.4,1.4,1.4,1.4,5,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,0.957529924446485,0.0,1.0
2013-04-05,1.42,1.42,1.42,1.42,100,7.41491186722364,7.41491186722364,7.41491186722364,7.41491186722364,19.1505984889297,0.0,1.0
2013-04-08,1.5,1.5,1.5,1.5,500,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,95.7529924446486,0.0,1.0
2013-04-09,1.49,1.5,1.49,1.5,700,7.78043569166424,7.83265338087004,7.78043569166424,7.83265338087004,134.054189422508,0.0,1.0
2013-04-10,1.49,1.4999,1.49,1.4999,500,7.78043569166424,7.83213120397798,7.78043569166424,7.83213120397798,95.7529924446486,0.0,1.0
2013-04-11,1.37,1.37,1.37,1.37,500,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,95.7529924446485,0.0,1.0
2013-04-12,1.454,1.454,1.4,1.4,1500,7.59245201052336,7.59245201052336,7.31047648881204,7.31047648881204,287.258977333946,0.0,1.0
2013-04-15,1.37,1.451,1.37,1.45,7000,7.15382342119464,7.57678670376162,7.15382342119464,7.57156493484104,1340.54189422508,0.0,1.0
2013-04-16,1.396,1.396,1.396,1.396,200,7.28958941312972,7.28958941312972,7.28958941312972,7.28958941312972,38.3011969778594,0.0,1.0
2013-04-17,1.48,1.48,1.46,1.46,400,7.72821800245844,7.72821800245844,7.62378262404684,7.62378262404684,76.6023939557189,0.0,1.0
2013-04-18,1.45,1.45,1.45,1.45,700,7.57156493484104,7.57156493484104,7.57156493484104,7.57156493484104,134.054189422508,0.0,1.0
2013-04-19,1.38,1.38,1.38,1.38,1000,7.20604111040044,7.20604111040044,7.20604111040044,7.20604111040044,191.505984889297,0.0,1.0
2013-04-22,1.5299,1.5299,1.5299,1.5299,1000,7.98878427159538,7.98878427159538,7.98878427159538,7.98878427159538,191.505984889297,0.0,1.0
2013-04-23,1.53,1.53,1.53,1.53,0,7.98930644848744,7.98930644848744,7.98930644848744,7.98930644848744,0,0.0,1.0
2013-04-24,1.53,1.53,1.53,1.53,0,7.98930644848744,7.98930644848744,7.98930644848744,7.98930644848744,0,0.0,1.0
2013-04-25,1.55,1.55,1.55,1.55,300,8.09374182689904,8.09374182689904,8.09374182689904,8.09374182689904,57.4517954667892,0.0,1.0
2013-04-26,1.52,1.52,1.52,1.52,300,7.93708875928164,7.93708875928164,7.93708875928164,7.93708875928164,57.4517954667891,0.0,1.0
2013-04-29,1.5,1.5,1.5,1.5,900,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,172.355386400367,0.0,1.0
2013-04-30,1.49,1.49,1.49,1.49,900,7.78043569166424,7.78043569166424,7.78043569166424,7.78043569166424,172.355386400367,0.0,1.0
2013-05-01,1.4899,1.53,1.4899,1.53,4700,7.77991351477218,7.98930644848744,7.77991351477218,7.98930644848744,900.078128979697,0.0,1.0
2013-05-02,1.4,1.401,1.4,1.401,1000,7.31047648881204,7.31569825773262,7.31047648881204,7.31569825773262,191.505984889297,0.0,1.0
2013-05-03,1.32,1.42,1.32,1.401,27200,6.89273497516564,7.41491186722364,6.89273497516564,7.31569825773262,5208.96278898888,0.0,1.0
2013-05-06,1.41,1.55,1.344,1.351,6500,7.36269417801784,8.09374182689904,7.01805742925956,7.05460981170362,1244.78890178043,0.0,1.0
2013-05-07,1.4315,1.4315,1.41,1.41,2000,7.47496220981031,7.47496220981031,7.36269417801784,7.36269417801784,383.011969778594,0.0,1.0
2013-05-08,1.41,1.45,1.4,1.41,9400,7.36269417801784,7.57156493484104,7.31047648881204,7.36269417801784,1800.15625795939,0.0,1.0
2013-05-09,1.4,1.4,1.4,1.4,500,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,95.7529924446485,0.0,1.0
2013-05-10,1.506,1.506,1.4,1.4,300,7.86398399439352,7.86398399439352,7.31047648881204,7.31047648881204,57.4517954667891,0.0,1.0
2013-05-13,1.44,1.5,1.4,1.5,3200,7.51934724563524,7.83265338087004,7.31047648881204,7.83265338087004,612.819151645751,0.0,1.0
2013-05-14,1.44,1.44,1.44,1.44,19,7.51934724563524,7.51934724563524,7.51934724563524,7.51934724563524,3.63861371289664,0.0,1.0
2013-05-15,1.4,1.41,1.4,1.41,1000,7.31047648881204,7.36269417801784,7.31047648881204,7.36269417801784,191.505984889297,0.0,1.0
2013-05-16,1.4001,1.4001,1.4,1.4,1000,7.3109986657041,7.3109986657041,7.31047648881204,7.31047648881204,191.505984889297,0.0,1.0
2013-05-17,1.4999,1.4999,1.4999,1.4999,200,7.83213120397798,7.83213120397798,7.83213120397798,7.83213120397798,38.3011969778594,0.0,1.0
2013-05-20,1.454,1.51,1.45,1.51,4900,7.59245201052336,7.88487107007584,7.57156493484104,7.88487107007584,938.379325957556,0.0,1.0
2013-05-21,1.455,1.455,1.4,1.4,1500,7.59767377944394,7.59767377944394,7.31047648881204,7.31047648881204,287.258977333946,0.0,1.0
2013-05-22,1.47,1.47,1.46,1.47,1200,7.67600031325264,7.67600031325264,7.62378262404684,7.67600031325264,229.807181867157,0.0,1.0
2013-05-23,1.4,1.45,1.4,1.449,2200,7.31047648881204,7.57156493484104,7.31047648881204,7.56634316592046,421.313166756453,0.0,1.0
2013-05-24,1.4,1.4,1.4,1.4,0,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,0,0.0,1.0
2013-05-28,1.4001,1.4001,1.4001,1.4001,1000,7.3109986657041,7.3109986657041,7.3109986657041,7.3109986657041,191.505984889297,0.0,1.0
2013-05-29,1.4001,1.4001,1.4,1.4,600,7.3109986657041,7.3109986657041,7.31047648881204,7.31047648881204,114.903590933578,0.0,1.0
2013-05-30,1.4,1.4,1.4,1.4,0,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,0,0.0,1.0
2013-05-31,1.4,1.516,1.4,1.41,10400,7.31047648881204,7.91620168359932,7.31047648881204,7.36269417801784,1991.66224284869,0.0,1.0
2013-06-03,1.35,1.41,1.29,1.35,13000,7.04938804278304,7.36269417801784,6.73608190754824,7.04938804278304,2489.57780356086,0.0,1.0
2013-06-04,1.29,1.29,1.29,1.29,0,6.73608190754824,6.73608190754824,6.73608190754824,6.73608190754824,0,0.0,1.0
2013-06-05,1.35,1.35,1.35,1.35,200,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,38.3011969778594,0.0,1.0
2013-06-06,1.45,1.46,1.36,1.399,8700,7.57156493484104,7.62378262404684,7.10160573198884,7.30525471989146,1666.10206853688,0.0,1.0
2013-06-07,1.47,1.47,1.47,1.47,200,7.67600031325264,7.67600031325264,7.67600031325264,7.67600031325264,38.3011969778594,0.0,1.0
2013-06-10,1.46,1.47,1.46,1.47,300,7.62378262404684,7.67600031325264,7.62378262404684,7.67600031325264,57.4517954667891,0.0,1.0
2013-06-11,1.38,1.47,1.37,1.47,1300,7.20604111040044,7.67600031325264,7.15382342119464,7.67600031325264,248.957780356086,0.0,1.0
2013-06-12,1.44,1.44,1.44,1.44,300,7.51934724563524,7.51934724563524,7.51934724563524,7.51934724563524,57.4517954667891,0.0,1.0
2013-06-13,1.423,1.43,1.35,1.37,5800,7.43057717398538,7.46712955642944,7.04938804278304,7.15382342119464,1110.73471235792,0.0,1.0
2013-06-14,1.439,1.439,1.42,1.42,400,7.51412547671466,7.51412547671466,7.41491186722364,7.41491186722364,76.6023939557188,0.0,1.0
2013-06-17,1.4,1.4,1.36,1.4,4200,7.31047648881204,7.31047648881204,7.10160573198884,7.31047648881204,804.325136535048,0.0,1.0
2013-06-18,1.423,1.429,1.36,1.36,25500,7.43057717398538,7.46190778750886,7.10160573198884,7.10160573198884,4883.40261467708,0.0,1.0
2013-06-19,1.3501,1.42,1.35,1.42,1300,7.04991021967509,7.41491186722364,7.04938804278304,7.41491186722364,248.957780356086,0.0,1.0
2013-06-20,1.35,1.35,1.35,1.35,0,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,0,0.0,1.0
2013-06-21,1.42,1.45,1.42,1.44,1600,7.41491186722364,7.57156493484104,7.41491186722364,7.51934724563524,306.409575822875,0.0,1.0
2013-06-24,1.41,1.41,1.41,1.41,100,7.36269417801784,7.36269417801784,7.36269417801784,7.36269417801784,19.1505984889297,0.0,1.0
2013-06-25,1.41,1.41,1.4099,1.4099,400,7.36269417801784,7.36269417801784,7.36217200112578,7.36217200112578,76.6023939557188,0.0,1.0
2013-06-26,1.35,1.45,1.35,1.43,9300,7.04938804278304,7.57156493484104,7.04938804278304,7.46712955642944,1781.00565947046,0.0,1.0
2013-06-27,1.395,1.4,1.31,1.4,3000,7.28436764420914,7.31047648881204,6.84051728595984,7.31047648881204,574.517954667891,0.0,1.0
2013-06-28,1.31,1.35,1.31,1.35,1400,6.84051728595984,7.04938804278304,6.84051728595984,7.04938804278304,268.108378845016,0.0,1.0
2013-07-01,1.31,1.31,1.31,1.31,100,6.84051728595984,6.84051728595984,6.84051728595984,6.84051728595984,19.1505984889297,0.0,1.0
2013-07-02,1.38,1.38,1.3,1.3,8100,7.20604111040044,7.20604111040044,6.78829959675403,6.78829959675403,1551.19847760331,0.0,1.0
2013-07-03,1.38,1.38,1.38,1.38,0,7.20604111040044,7.20604111040044,7.20604111040044,7.20604111040044,0,0.0,1.0
2013-07-05,1.38,1.38,1.38,1.38,0,7.20604111040044,7.20604111040044,7.20604111040044,7.20604111040044,0,0.0,1.0
2013-07-08,1.3401,1.4215,1.3301,1.3301,400,6.99769253046929,7.42274452060451,6.94547484126349,6.94547484126349,76.6023939557189,0.0,1.0
2013-07-09,1.34,1.34,1.34,1.34,100,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,19.1505984889297,0.0,1.0
2013-07-10,1.34,1.34,1.34,1.34,0,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,0,0.0,1.0
2013-07-11,1.34,1.34,1.34,1.34,0,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,0,0.0,1.0
2013-07-12,1.44,1.44,1.439,1.44,2600,7.51934724563524,7.51934724563524,7.51412547671466,7.51934724563524,497.915560712172,0.0,1.0
2013-07-15,1.44,1.44,1.44,1.44,100,7.51934724563524,7.51934724563524,7.51934724563524,7.51934724563524,19.1505984889297,0.0,1.0
2013-07-16,1.35,1.45,1.301,1.44,10900,7.04938804278304,7.57156493484104,6.79352136567461,7.51934724563524,2087.41523529334,0.0,1.0
2013-07-17,1.4801,1.49,1.38,1.38,5000,7.7287401793505,7.78043569166424,7.20604111040044,7.20604111040044,957.529924446485,0.0,1.0
2013-07-18,1.359,1.406,1.35,1.359,5300,7.09638396306826,7.34180710233552,7.04938804278304,7.09638396306826,1014.98171991327,0.0,1.0
2013-07-19,1.3538,1.5,1.35,1.4,6100,7.06923076468124,7.83265338087004,7.04938804278304,7.31047648881204,1168.18650782471,0.0,1.0
2013-07-22,1.5,1.5,1.45,1.48,2900,7.83265338087004,7.83265338087004,7.57156493484104,7.72821800245844,555.367356178962,0.0,1.0
2013-07-23,1.46,1.5,1.45,1.5,14800,7.62378262404684,7.83265338087004,7.57156493484104,7.83265338087004,2834.2885763616,0.0,1.0
2013-07-24,1.47,1.5,1.32,1.5,17300,7.67600031325264,7.83265338087004,6.89273497516564,7.83265338087004,3313.05353858484,0.0,1.0
2013-07-25,1.45,1.49,1.4001,1.49,5500,7.57156493484104,7.78043569166424,7.3109986657041,7.78043569166424,1053.28291689113,0.0,1.0
2013-07-26,1.446,1.45,1.3801,1.45,2300,7.55067785915872,7.57156493484104,7.2065632872925,7.57156493484104,440.463765245383,0.0,1.0
2013-07-29,1.44,1.44,1.44,1.44,100,7.51934724563524,7.51934724563524,7.51934724563524,7.51934724563524,19.1505984889297,0.0,1.0
2013-07-30,1.4999,1.5,1.42,1.44,24200,7.83213120397798,7.83265338087004,7.41491186722364,7.51934724563524,4634.44483432099,0.0,1.0
2013-07-31,1.5,1.5,1.49,1.49,700,7.83265338087004,7.83265338087004,7.78043569166424,7.78043569166424,134.054189422508,0.0,1.0
2013-08-01,1.5,1.5,1.5,1.5,1300,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,248.957780356086,0.0,1.0
2013-08-02,1.5,1.5,1.43,1.5,14600,7.83265338087004,7.83265338087004,7.46712955642944,7.83265338087004,2795.98737938374,0.0,1.0
2013-08-05,1.5,1.5,1.48,1.5,17800,7.83265338087004,7.83265338087004,7.72821800245844,7.83265338087004,3408.80653102949,0.0,1.0
2013-08-06,1.4801,1.4801,1.48,1.48,9700,7.7287401793505,7.7287401793505,7.72821800245844,7.72821800245844,1857.60805342618,0.0,1.0
2013-08-07,1.48,1.48,1.48,1.48,0,7.72821800245844,7.72821800245844,7.72821800245844,7.72821800245844,0,0.0,1.0
2013-08-08,1.5,1.5,1.4301,1.49,5700,7.83265338087004,7.83265338087004,7.4676517333215,7.78043569166424,1091.58411386899,0.0,1.0
2013-08-09,1.5,1.5,1.425,1.49,1200,7.83265338087004,7.83265338087004,7.44102071182654,7.78043569166424,229.807181867157,0.0,1.0
2013-08-12,1.41,1.499,1.41,1.48,1200,7.36269417801784,7.82743161194946,7.36269417801784,7.72821800245844,229.807181867156,0.0,1.0
2013-08-13,1.5,1.5,1.5,1.5,300,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,57.4517954667891,0.0,1.0
2013-08-14,1.35,1.4899,1.35,1.45,2400,7.04938804278304,7.77991351477218,7.04938804278304,7.57156493484104,459.614363734313,0.0,1.0
2013-08-15,1.4,1.401,1.38,1.38,2200,7.31047648881204,7.31569825773262,7.20604111040044,7.20604111040044,421.313166756453,0.0,1.0
2013-08-16,1.4401,1.4401,1.4401,1.4401,500,7.5198694225273,7.5198694225273,7.5198694225273,7.5198694225273,95.7529924446485,0.0,1.0
2013-08-19,1.439,1.4399,1.4034,1.42,1900,7.51412547671466,7.51882506874318,7.32823050314201,7.41491186722364,363.861371289664,0.0,1.0
2013-08-20,1.44,1.44,1.43,1.44,800,7.51934724563524,7.51934724563524,7.46712955642944,7.51934724563524,153.204787911438,0.0,1.0
2013-08-21,1.4399,1.4399,1.439,1.439,300,7.51882506874318,7.51882506874318,7.51412547671466,7.51412547671466,57.4517954667891,0.0,1.0
2013-08-22,1.44,1.44,1.44,1.44,200,7.51934724563524,7.51934724563524,7.51934724563524,7.51934724563524,38.3011969778594,0.0,1.0
2013-08-23,1.35,1.4399,1.331,1.4,16100,7.04938804278304,7.51882506874318,6.95017443329202,7.31047648881204,3083.24635671768,0.0,1.0
2013-08-26,1.429,1.429,1.35,1.35,300,7.46190778750886,7.46190778750886,7.04938804278304,7.04938804278304,57.4517954667891,0.0,1.0
2013-08-27,1.47,1.47,1.47,1.47,2600,7.67600031325264,7.67600031325264,7.67600031325264,7.67600031325264,497.915560712173,0.0,1.0
2013-08-28,1.47,1.47,1.47,1.47,0,7.67600031325264,7.67600031325264,7.67600031325264,7.67600031325264,0,0.0,1.0
2013-08-29,1.459,1.47,1.35,1.47,400,7.61856085512626,7.67600031325264,7.04938804278304,7.67600031325264,76.6023939557189,0.0,1.0
2013-08-30,1.44,1.47,1.44,1.44,4000,7.51934724563524,7.67600031325264,7.51934724563524,7.51934724563524,766.023939557188,0.0,1.0
2013-09-03,1.47,1.47,1.47,1.47,200,7.67600031325264,7.67600031325264,7.67600031325264,7.67600031325264,38.3011969778594,0.0,1.0
2013-09-04,1.32,1.47,1.31,1.4699,10900,6.89273497516564,7.67600031325264,6.84051728595984,7.67547813636058,2087.41523529334,0.0,1.0
2013-09-05,1.3617,1.47,1.35,1.36,12400,7.11048273915382,7.67600031325264,7.04938804278304,7.10160573198884,2374.67421262729,0.0,1.0
2013-09-06,1.4,1.4,1.3233,1.3233,1800,7.31047648881204,7.31047648881204,6.90996681260355,6.90996681260355,344.710772800735,0.0,1.0
2013-09-09,1.44,1.44,1.43,1.43,2700,7.51934724563524,7.51934724563524,7.46712955642944,7.46712955642944,517.066159201102,0.0,1.0
2013-09-10,1.36,1.3884,1.35,1.3884,3900,7.10160573198884,7.24990396933331,7.04938804278304,7.24990396933331,746.873341068258,0.0,1.0
2013-09-11,1.361,1.4127,1.36,1.375,13000,7.10682750090942,7.3767929541034,7.10160573198884,7.17993226579754,2489.57780356086,0.0,1.0
2013-09-12,1.459,1.459,1.36,1.36,2000,7.61856085512626,7.61856085512626,7.10160573198884,7.10160573198884,383.011969778594,0.0,1.0
2013-09-13,1.38,1.43,1.38,1.43,800,7.20604111040044,7.46712955642944,7.20604111040044,7.46712955642944,153.204787911438,0.0,1.0
2013-09-16,1.41,1.41,1.38,1.38,300,7.36269417801784,7.36269417801784,7.20604111040044,7.20604111040044,57.4517954667891,0.0,1.0
2013-09-17,1.375,1.375,1.375,1.375,300,7.17993226579754,7.17993226579754,7.17993226579754,7.17993226579754,57.4517954667891,0.0,1.0
2013-09-18,1.38,1.38,1.38,1.38,5,7.20604111040044,7.20604111040044,7.20604111040044,7.20604111040044,0.957529924446485,0.0,1.0
2013-09-19,1.39,1.46,1.35,1.46,36100,7.25825879960624,7.62378262404684,7.04938804278304,7.62378262404684,6913.36605450362,0.0,1.0
2013-09-20,1.43,1.43,1.3541,1.3541,600,7.46712955642944,7.46712955642944,7.07079729535741,7.07079729535741,114.903590933578,0.0,1.0
2013-09-23,1.43,1.43,1.43,1.43,2000,7.46712955642944,7.46712955642944,7.46712955642944,7.46712955642944,383.011969778594,0.0,1.0
2013-09-24,1.42,1.42,1.42,1.42,100,7.41491186722364,7.41491186722364,7.41491186722364,7.41491186722364,19.1505984889297,0.0,1.0
2013-09-25,1.35,1.37,1.35,1.3685,5400,7.04938804278304,7.15382342119464,7.04938804278304,7.14599076781377,1034.1323184022,0.0,1.0
2013-09-26,1.41,1.4201,1.35,1.35,3600,7.36269417801784,7.4154340441157,7.04938804278304,7.04938804278304,689.421545601469,0.0,1.0
2013-09-27,1.41,1.41,1.41,1.41,0,7.36269417801784,7.36269417801784,7.36269417801784,7.36269417801784,0,0.0,1.0
2013-09-30,1.41,1.41,1.41,1.41,0,7.36269417801784,7.36269417801784,7.36269417801784,7.36269417801784,0,0.0,1.0
2013-10-01,1.41,1.41,1.41,1.41,0,7.36269417801784,7.36269417801784,7.36269417801784,7.36269417801784,0,0.0,1.0
2013-10-02,1.4,1.4,1.4,1.4,2100,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,402.162568267524,0.0,1.0
2013-10-03,1.4,1.4,1.4,1.4,200,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,38.3011969778594,0.0,1.0
2013-10-04,1.35,1.35,1.35,1.35,500,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,95.7529924446485,0.0,1.0
2013-10-07,1.4,1.4,1.36,1.36,8100,7.31047648881204,7.31047648881204,7.10160573198884,7.10160573198884,1551.19847760331,0.0,1.0
2013-10-08,1.4,1.4,1.4,1.4,0,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,0,0.0,1.0
2013-10-09,1.381,1.4,1.381,1.399,3000,7.21126287932102,7.31047648881204,7.21126287932102,7.30525471989146,574.517954667891,0.0,1.0
2013-10-10,1.4,1.4,1.37,1.37,3100,7.31047648881204,7.31047648881204,7.15382342119464,7.15382342119464,593.668553156821,0.0,1.0
2013-10-11,1.4,1.43,1.4,1.4,7800,7.31047648881204,7.46712955642944,7.31047648881204,7.31047648881204,1493.74668213652,0.0,1.0
2013-10-14,1.4,1.4,1.4,1.4,500,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,95.7529924446485,0.0,1.0
2013-10-15,1.406,1.41,1.406,1.41,1100,7.34180710233552,7.36269417801784,7.34180710233552,7.36269417801784,210.656583378227,0.0,1.0
2013-10-16,1.43,1.43,1.401,1.401,1000,7.46712955642944,7.46712955642944,7.31569825773262,7.31569825773262,191.505984889297,0.0,1.0
2013-10-17,1.4,1.43,1.4,1.43,4700,7.31047648881204,7.46712955642944,7.31047648881204,7.46712955642944,900.078128979696,0.0,1.0
2013-10-18,1.45,1.45,1.4,1.4017,5500,7.57156493484104,7.57156493484104,7.31047648881204,7.31935349597702,1053.28291689113,0.0,1.0
2013-10-21,1.47,1.47,1.43,1.43,5200,7.67600031325264,7.67600031325264,7.46712955642944,7.46712955642944,995.831121424345,0.0,1.0
2013-10-22,1.47,1.47,1.47,1.47,0,7.67600031325264,7.67600031325264,7.67600031325264,7.67600031325264,0,0.0,1.0
2013-10-23,1.449,1.45,1.4,1.45,3300,7.56634316592046,7.57156493484104,7.31047648881204,7.57156493484104,631.96975013468,0.0,1.0
2013-10-24,1.43,1.43,1.429,1.43,4300,7.46712955642944,7.46712955642944,7.46190778750886,7.46712955642944,823.475735023977,0.0,1.0
2013-10-25,1.4,1.409,1.4,1.409,200,7.31047648881204,7.35747240909726,7.31047648881204,7.35747240909726,38.3011969778594,0.0,1.0
2013-10-28,1.4,1.4001,1.4,1.4,4200,7.31047648881204,7.3109986657041,7.31047648881204,7.31047648881204,804.325136535048,0.0,1.0
2013-10-29,1.4,1.4,1.35,1.4,6400,7.31047648881204,7.31047648881204,7.04938804278304,7.31047648881204,1225.6383032915,0.0,1.0
2013-10-30,1.4,1.4,1.4,1.4,0,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,0,0.0,1.0
2013-10-31,1.4,1.4,1.4,1.4,0,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,0,0.0,1.0
2013-11-01,1.35,1.43,1.35,1.43,4300,7.04938804278304,7.46712955642944,7.04938804278304,7.46712955642944,823.475735023977,0.0,1.0
2013-11-04,1.35,1.35,1.33,1.34,7600,7.04938804278304,7.04938804278304,6.94495266437144,6.99717035357724,1455.44548515866,0.0,1.0
2013-11-05,1.3628,1.42,1.3628,1.412,3100,7.11622668496646,7.41491186722364,7.11622668496646,7.373137715859,593.668553156821,0.0,1.0
2013-11-06,1.34,1.36,1.32,1.36,5600,6.99717035357724,7.10160573198884,6.89273497516564,7.10160573198884,1072.43351538006,0.0,1.0
2013-11-07,1.34,1.34,1.34,1.34,0,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,0,0.0,1.0
2013-11-08,1.33,1.361,1.32,1.361,19400,6.94495266437144,7.10682750090942,6.89273497516564,7.10682750090942,3715.21610685236,0.0,1.0
2013-11-11,1.35,1.35,1.3001,1.3001,12100,7.04938804278304,7.04938804278304,6.78882177364609,6.78882177364609,2317.22241716049,0.0,1.0
2013-11-12,1.4499,1.4499,1.4499,1.4499,1000,7.57104275794898,7.57104275794898,7.57104275794898,7.57104275794898,191.505984889297,0.0,1.0
2013-11-13,1.43,1.45,1.4,1.4,6800,7.46712955642944,7.57156493484104,7.31047648881204,7.31047648881204,1302.24069724722,0.0,1.0
2013-11-14,1.37,1.37,1.37,1.37,100,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,19.1505984889297,0.0,1.0
2013-11-15,1.37,1.37,1.33,1.33,200,7.15382342119464,7.15382342119464,6.94495266437144,6.94495266437144,38.3011969778594,0.0,1.0
2013-11-18,1.42,1.46,1.3964,1.46,2500,7.41491186722364,7.62378262404684,7.29167812069795,7.62378262404684,478.764962223243,0.0,1.0
2013-11-19,1.412,1.414,1.4001,1.4001,17300,7.373137715859,7.38358125370016,7.3109986657041,7.3109986657041,3313.05353858484,0.0,1.0
2013-11-20,1.371,1.401,1.371,1.4,3300,7.15904519011522,7.31569825773262,7.15904519011522,7.31047648881204,631.96975013468,0.0,1.0
2013-11-21,1.39,1.45,1.3,1.45,23600,7.25825879960624,7.57156493484104,6.78829959675403,7.57156493484104,4519.54124338741,0.0,1.0
2013-11-22,1.37,1.37,1.37,1.37,100,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,19.1505984889297,0.0,1.0
2013-11-25,1.4,1.4,1.3,1.36,6700,7.31047648881204,7.31047648881204,6.78829959675403,7.10160573198884,1283.09009875829,0.0,1.0
2013-11-26,1.4,1.4,1.32,1.32,2800,7.31047648881204,7.31047648881204,6.89273497516564,6.89273497516564,536.216757690032,0.0,1.0
2013-11-27,1.42,1.42,1.3501,1.41,10900,7.41491186722364,7.41491186722364,7.04991021967509,7.36269417801784,2087.41523529334,0.0,1.0
2013-11-29,1.42,1.43,1.3101,1.43,5200,7.41491186722364,7.46712955642944,6.84103946285189,7.46712955642944,995.831121424345,0.0,1.0
2013-12-02,1.41,1.43,1.41,1.4242,3100,7.36269417801784,7.46712955642944,7.36269417801784,7.43684329669007,593.668553156821,0.0,1.0
2013-12-03,1.4,1.4,1.4,1.4,20000,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,3830.11969778594,0.0,1.0
2013-12-04,1.3993,1.3993,1.3775,1.38,6200,7.30682125056763,7.30682125056763,7.19298668809899,7.20604111040044,1187.33710631364,0.0,1.0
2013-12-05,1.4,1.4,1.36,1.36,1800,7.31047648881204,7.31047648881204,7.10160573198884,7.10160573198884,344.710772800735,0.0,1.0
2013-12-06,1.4094,1.43,1.3614,1.42,11300,7.35956111666549,7.46712955642944,7.10891620847765,7.41491186722364,2164.01762924906,0.0,1.0
2013-12-09,1.39,1.4,1.35,1.4,5600,7.25825879960624,7.31047648881204,7.04938804278304,7.31047648881204,1072.43351538006,0.0,1.0
2013-12-10,1.33,1.43,1.33,1.34,5700,6.94495266437144,7.46712955642944,6.94495266437144,6.99717035357724,1091.58411386899,0.0,1.0
2013-12-11,1.37,1.37,1.33,1.34,2300,7.15382342119464,7.15382342119464,6.94495266437144,6.99717035357724,440.463765245383,0.0,1.0
2013-12-12,1.33,1.39,1.3201,1.3201,1100,6.94495266437144,7.25825879960624,6.89325715205769,6.89325715205769,210.656583378227,0.0,1.0
2013-12-13,1.32,1.36,1.31,1.3532,6400,6.89273497516564,7.10160573198884,6.84051728595984,7.06609770332889,1225.6383032915,0.0,1.0
2013-12-16,1.3,1.35,1.3,1.32,13000,6.78829959675403,7.04938804278304,6.78829959675403,6.89273497516564,2489.57780356086,0.0,1.0
2013-12-17,1.32,1.35,1.3,1.32,13900,6.89273497516564,7.04938804278304,6.78829959675403,6.89273497516564,2661.93318996123,0.0,1.0
2013-12-18,1.39,1.39,1.31,1.31,8000,7.25825879960624,7.25825879960624,6.84051728595984,6.84051728595984,1532.04787911438,0.0,1.0
2013-12-19,1.4,1.4,1.3495,1.35,11700,7.31047648881204,7.31047648881204,7.04677715832275,7.04938804278304,2240.62002320478,0.0,1.0
2013-12-20,1.4,1.4,1.3,1.39,84800,7.31047648881204,7.31047648881204,6.78829959675403,7.25825879960624,16239.7075186124,0.0,1.0
2013-12-23,1.38,1.3994,1.35,1.36,2800,7.20604111040044,7.30734342745969,7.04938804278304,7.10160573198884,536.216757690032,0.0,1.0
2013-12-24,1.35,1.39,1.35,1.39,4300,7.04938804278304,7.25825879960624,7.04938804278304,7.25825879960624,823.475735023977,0.0,1.0
2013-12-26,1.39,1.4444,1.38,1.399,3900,7.25825879960624,7.54232302888579,7.20604111040044,7.30525471989146,746.873341068258,0.0,1.0
2013-12-27,1.38,1.4,1.38,1.38,16200,7.20604111040044,7.31047648881204,7.20604111040044,7.20604111040044,3102.39695520661,0.0,1.0
2013-12-30,1.37,1.4,1.311,1.4,17700,7.15382342119464,7.31047648881204,6.84573905488041,7.31047648881204,3389.65593254056,0.0,1.0
2013-12-31,1.33,1.43,1.33,1.405,2500,6.94495266437144,7.46712955642944,6.94495266437144,7.33658533341494,478.764962223243,0.0,1.0
2014-01-02,1.37,1.37,1.37,1.37,500,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,95.7529924446485,0.0,1.0
2014-01-03,1.4099,1.41,1.38,1.4,24200,7.36217200112578,7.36269417801784,7.20604111040044,7.31047648881204,4634.44483432099,0.0,1.0
2014-01-06,1.419,1.419,1.419,1.419,200,7.40969009830306,7.40969009830306,7.40969009830306,7.40969009830306,38.3011969778594,0.0,1.0
2014-01-07,1.36,1.4,1.29,1.4,41600,7.10160573198884,7.31047648881204,6.73608190754824,7.31047648881204,7966.64897139476,0.0,1.0
2014-01-08,1.34,1.39,1.33,1.384,4600,6.99717035357724,7.25825879960624,6.94495266437144,7.22692818608276,880.927530490766,0.0,1.0
2014-01-09,1.35,1.3957,1.32,1.3201,11800,7.04938804278304,7.28802288245354,6.89273497516564,6.89325715205769,2259.7706216937,0.0,1.0
2014-01-10,1.31,1.3999,1.31,1.399,9400,6.84051728595984,7.30995431191998,6.84051728595984,7.30525471989146,1800.15625795939,0.0,1.0
2014-01-13,1.32,1.38,1.32,1.3268,6400,6.89273497516564,7.20604111040044,6.89273497516564,6.92824300382558,1225.6383032915,0.0,1.0
2014-01-14,1.32,1.37,1.32,1.37,2700,6.89273497516564,7.15382342119464,6.89273497516564,7.15382342119464,517.066159201102,0.0,1.0
2014-01-15,1.36,1.4501,1.32,1.3799,23400,7.10160573198884,7.5720871117331,6.89273497516564,7.20551893350838,4481.24004640955,0.0,1.0
2014-01-16,1.38,1.388,1.34,1.388,1700,7.20604111040044,7.24781526176508,6.99717035357724,7.24781526176508,325.560174311805,0.0,1.0
2014-01-17,1.36,1.449,1.36,1.4,19100,7.10160573198884,7.56634316592046,7.10160573198884,7.31047648881204,3657.76431138557,0.0,1.0
2014-01-21,1.37,1.3701,1.37,1.3701,3600,7.15382342119464,7.1543455980867,7.15382342119464,7.1543455980867,689.421545601469,0.0,1.0
2014-01-22,1.44,1.46,1.399,1.4,17800,7.51934724563524,7.62378262404684,7.30525471989146,7.31047648881204,3408.80653102949,0.0,1.0
2014-01-23,1.43,1.44,1.42,1.44,2400,7.46712955642944,7.51934724563524,7.41491186722364,7.51934724563524,459.614363734313,0.0,1.0
2014-01-24,1.407,1.44,1.321,1.43,35800,7.3470288712561,7.51934724563524,6.89795674408622,7.46712955642944,6855.91425903684,0.0,1.0
2014-01-27,1.429,1.44,1.42,1.42,23400,7.46190778750886,7.51934724563524,7.41491186722364,7.41491186722364,4481.24004640955,0.0,1.0
2014-01-28,1.44,1.44,1.395,1.44,6600,7.51934724563524,7.51934724563524,7.28436764420914,7.51934724563524,1263.93950026936,0.0,1.0
2014-01-29,1.4208,1.44,1.42,1.44,3400,7.4190892823601,7.51934724563524,7.41491186722364,7.51934724563524,651.12034862361,0.0,1.0
2014-01-30,1.3999,1.42,1.36,1.42,8000,7.30995431191998,7.41491186722364,7.10160573198884,7.41491186722364,1532.04787911438,0.0,1.0
2014-01-31,1.39,1.39,1.3852,1.39,4800,7.25825879960624,7.25825879960624,7.23319430878745,7.25825879960624,919.228727468626,0.0,1.0
2014-02-03,1.4099,1.4199,1.3701,1.4175,4800,7.36217200112578,7.41438969033158,7.1543455980867,7.40185744492219,919.228727468626,0.0,1.0
2014-02-04,1.42,1.44,1.4,1.43,11400,7.41491186722364,7.51934724563524,7.31047648881204,7.46712955642944,2183.16822773799,0.0,1.0
2014-02-05,1.44,1.44,1.4299,1.4299,1800,7.51934724563524,7.51934724563524,7.46660737953738,7.46660737953738,344.710772800735,0.0,1.0
2014-02-06,1.4399,1.44,1.35,1.43,12200,7.51882506874318,7.51934724563524,7.04938804278304,7.46712955642944,2336.37301564943,0.0,1.0
2014-02-07,1.3799,1.4296,1.32,1.35,8100,7.20551893350838,7.46504084886121,6.89273497516564,7.04938804278304,1551.19847760331,0.0,1.0
2014-02-10,1.38,1.42,1.35,1.36,10500,7.20604111040044,7.41491186722364,7.04938804278304,7.10160573198884,2010.81284133762,0.0,1.0
2014-02-11,1.3999,1.3999,1.3999,1.3999,200,7.30995431191998,7.30995431191998,7.30995431191998,7.30995431191998,38.3011969778594,0.0,1.0
2014-02-12,1.4099,1.44,1.36,1.4,30000,7.36217200112578,7.51934724563524,7.10160573198884,7.31047648881204,5745.17954667891,0.0,1.0
2014-02-13,1.39,1.42,1.36,1.42,3600,7.25825879960624,7.41491186722364,7.10160573198884,7.41491186722364,689.421545601469,0.0,1.0
2014-02-14,1.4199,1.4199,1.4199,1.4199,200,7.41438969033158,7.41438969033158,7.41438969033158,7.41438969033158,38.3011969778594,0.0,1.0
2014-02-18,1.41,1.44,1.36,1.44,20600,7.36269417801784,7.51934724563524,7.10160573198884,7.51934724563524,3945.02328871952,0.0,1.0
2014-02-19,1.4099,1.41,1.38,1.4,25500,7.36217200112578,7.36269417801784,7.20604111040044,7.31047648881204,4883.40261467708,0.0,1.0
2014-02-20,1.44,1.44,1.35,1.42,17900,7.51934724563524,7.51934724563524,7.04938804278304,7.41491186722364,3427.95712951842,0.0,1.0
2014-02-21,1.4399,1.44,1.4299,1.44,15000,7.51882506874318,7.51934724563524,7.46660737953738,7.51934724563524,2872.58977333946,0.0,1.0
2014-02-24,1.44,1.47,1.4199,1.4499,39800,7.51934724563524,7.67600031325264,7.41438969033158,7.57104275794898,7621.93819859402,0.0,1.0
2014-02-25,1.44,1.4699,1.4399,1.4699,4800,7.51934724563524,7.67547813636058,7.51882506874318,7.67547813636058,919.228727468626,0.0,1.0
2014-02-26,1.45,1.46,1.44,1.46,3300,7.57156493484104,7.62378262404684,7.51934724563524,7.62378262404684,631.96975013468,0.0,1.0
2014-02-27,1.4499,1.45,1.4099,1.45,8800,7.57104275794898,7.57156493484104,7.36217200112578,7.57156493484104,1685.25266702581,0.0,1.0
2014-02-28,1.47,1.47,1.3999,1.4499,5000,7.67600031325264,7.67600031325264,7.30995431191998,7.57104275794898,957.529924446486,0.0,1.0
2014-03-03,1.44,1.47,1.4399,1.47,3900,7.51934724563524,7.67600031325264,7.51882506874318,7.67600031325264,746.873341068259,0.0,1.0
2014-03-04,1.55,1.55,1.4276,1.4599,91100,8.09374182689904,8.09374182689904,7.45459731102005,7.62326044715478,17446.195223415,0.0,1.0
2014-03-05,1.58,1.78,1.5,1.58,101500,8.25039489451644,9.29474867863245,7.83265338087004,8.25039489451644,19437.8574662637,0.0,1.0
2014-03-06,1.55,1.69,1.54,1.65,68700,8.09374182689904,8.82478947578024,8.04152413769324,8.61591871895704,13156.4611618947,0.0,1.0
2014-03-07,1.45,1.57,1.44,1.57,24100,7.57156493484104,8.19817720531064,7.51934724563524,8.19817720531064,4615.29423583206,0.0,1.0
2014-03-10,1.45,1.53,1.41,1.45,28600,7.57156493484104,7.98930644848744,7.36269417801784,7.57156493484104,5477.0711678339,0.0,1.0
2014-03-11,1.51,1.51,1.45,1.5,13700,7.88487107007584,7.88487107007584,7.57156493484104,7.83265338087004,2623.63199298337,0.0,1.0
2014-03-12,1.5199,1.5296,1.43,1.44,2100,7.93656658238958,7.98721774091921,7.46712955642944,7.51934724563524,402.162568267524,0.0,1.0
2014-03-13,1.5099,1.5299,1.44,1.5299,2900,7.88434889318378,7.98878427159538,7.51934724563524,7.98878427159538,555.367356178962,0.0,1.0
2014-03-14,1.51,1.51,1.51,1.51,0,7.88487107007584,7.88487107007584,7.88487107007584,7.88487107007584,0,0.0,1.0
2014-03-17,1.5,1.51,1.45,1.47,9500,7.83265338087004,7.88487107007584,7.57156493484104,7.67600031325264,1819.30685644832,0.0,1.0
2014-03-18,1.54,1.57,1.4833,1.4833,20700,8.04152413769324,8.19817720531064,7.74544983989635,7.74544983989635,3964.17388720845,0.0,1.0
2014-03-19,1.58,1.6,1.52,1.6,21800,8.25039489451644,8.35483027292804,7.93708875928164,8.35483027292804,4174.83047058668,0.0,1.0
2014-03-20,1.57,1.6,1.57,1.6,10800,8.19817720531064,8.35483027292804,8.19817720531064,8.35483027292804,2068.26463680441,0.0,1.0
2014-03-21,1.55,1.7,1.49,1.59,35500,8.09374182689904,8.87700716498605,7.78043569166424,8.30261258372224,6798.46246357005,0.0,1.0
2014-03-24,1.501,1.55,1.501,1.55,2600,7.83787514979062,8.09374182689904,7.83787514979062,8.09374182689904,497.915560712173,0.0,1.0
2014-03-25,1.5,1.5,1.5,1.5,500,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,95.7529924446486,0.0,1.0
2014-03-26,1.48,1.5499,1.48,1.5499,6600,7.72821800245844,8.09321965000698,7.72821800245844,8.09321965000698,1263.93950026936,0.0,1.0
2014-03-27,1.5,1.52,1.48,1.48,10600,7.83265338087004,7.93708875928164,7.72821800245844,7.72821800245844,2029.96343982655,0.0,1.0
2014-03-28,1.5,1.5282,1.5,1.5282,2600,7.83265338087004,7.9799072644304,7.83265338087004,7.9799072644304,497.915560712173,0.0,1.0
2014-03-31,1.549,1.55,1.5,1.5,18500,8.08852005797846,8.09374182689904,7.83265338087004,7.83265338087004,3542.860720452,0.0,1.0
2014-04-01,1.5499,1.5499,1.49,1.549,20400,8.09321965000698,8.09321965000698,7.78043569166424,8.08852005797846,3906.72209174166,0.0,1.0
2014-04-02,1.51,1.55,1.5,1.51,11400,7.88487107007584,8.09374182689904,7.83265338087004,7.88487107007584,2183.16822773799,0.0,1.0
2014-04-03,1.54,1.55,1.47,1.47,10100,8.04152413769324,8.09374182689904,7.67600031325264,7.67600031325264,1934.2104473819,0.0,1.0
2014-04-04,1.491,1.55,1.491,1.55,4000,7.78565746058482,8.09374182689904,7.78565746058482,8.09374182689904,766.023939557189,0.0,1.0
2014-04-07,1.542,1.55,1.48,1.5001,18800,8.0519676755344,8.09374182689904,7.72821800245844,7.8331755577621,3600.31251591879,0.0,1.0
2014-04-08,1.55,1.55,1.55,1.55,13000,8.09374182689904,8.09374182689904,8.09374182689904,8.09374182689904,2489.57780356086,0.0,1.0
2014-04-09,1.5449,1.55,1.5365,1.55,2400,8.06711080540408,8.09374182689904,8.02324794647121,8.09374182689904,459.614363734313,0.0,1.0
2014-04-10,1.5301,1.5301,1.5026,1.5026,2100,7.9898286253795,7.9898286253795,7.84622998006355,7.84622998006355,402.162568267524,0.0,1.0
2014-04-11,1.51,1.55,1.5,1.5499,2500,7.88487107007584,8.09374182689904,7.83265338087004,8.09321965000698,478.764962223243,0.0,1.0
2014-04-14,1.5423,1.5496,1.5423,1.5496,1200,8.05353420621057,8.09165311933081,8.05353420621057,8.09165311933081,229.807181867157,0.0,1.0
2014-04-15,1.5499,1.55,1.52,1.5396,1700,8.09321965000698,8.09374182689904,7.93708875928164,8.03943543012501,325.560174311805,0.0,1.0
2014-04-16,1.54,1.54,1.54,1.54,5,8.04152413769324,8.04152413769324,8.04152413769324,8.04152413769324,0.957529924446486,0.0,1.0
2014-04-17,1.501,1.54,1.5,1.5,2200,7.83787514979062,8.04152413769324,7.83265338087004,7.83265338087004,421.313166756454,0.0,1.0
2014-04-21,1.511,1.511,1.511,1.511,1300,7.89009283899642,7.89009283899642,7.89009283899642,7.89009283899642,248.957780356086,0.0,1.0
2014-04-22,1.51,1.55,1.51,1.5499,9100,7.88487107007584,8.09374182689904,7.88487107007584,8.09321965000698,1742.7044624926,0.0,1.0
2014-04-23,1.58,1.6,1.53,1.55,23400,8.25039489451644,8.35483027292804,7.98930644848744,8.09374182689904,4481.24004640955,0.0,1.0
2014-04-24,1.58,1.6699,1.55,1.61,60100,8.25039489451644,8.71983192047659,8.09374182689904,8.40704796213384,11509.5096918468,0.0,1.0
2014-04-25,1.55,1.6,1.54,1.6,8900,8.09374182689904,8.35483027292804,8.04152413769324,8.35483027292804,1704.40326551474,0.0,1.0
2014-04-28,1.5496,1.55,1.5,1.55,4400,8.09165311933081,8.09374182689904,7.83265338087004,8.09374182689904,842.626333512907,0.0,1.0
2014-04-29,1.49,1.53,1.48,1.5,12700,7.78043569166424,7.98930644848744,7.72821800245844,7.83265338087004,2432.12600809407,0.0,1.0
2014-04-30,1.53,1.54,1.48,1.54,3400,7.98930644848744,8.04152413769324,7.72821800245844,8.04152413769324,651.12034862361,0.0,1.0
2014-05-01,1.4601,1.48,1.45,1.48,6400,7.6243048009389,7.72821800245844,7.57156493484104,7.72821800245844,1225.6383032915,0.0,1.0
2014-05-02,1.47,1.5299,1.45,1.4654,6000,7.67600031325264,7.98878427159538,7.57156493484104,7.65198017621797,1149.03590933578,0.0,1.0
2014-05-05,1.472,1.472,1.46,1.461,6800,7.6864438510938,7.6864438510938,7.62378262404684,7.62900439296742,1302.24069724722,0.0,1.0
2014-05-06,1.42,1.52,1.42,1.481,56400,7.41491186722364,7.93708875928164,7.41491186722364,7.73343977137902,10800.9375477564,0.0,1.0
2014-05-07,1.4696,1.54,1.43,1.5399,17900,7.67391160568441,8.04152413769324,7.46712955642944,8.04100196080118,3427.95712951842,0.0,1.0
2014-05-08,1.4899,1.4899,1.4899,1.4899,200,7.77991351477218,7.77991351477218,7.77991351477218,7.77991351477218,38.3011969778594,0.0,1.0
2014-05-09,1.46,1.46,1.4499,1.45,1300,7.62378262404684,7.62378262404684,7.57104275794898,7.57156493484104,248.957780356086,0.0,1.0
2014-05-12,1.47,1.47,1.43,1.4699,4000,7.67600031325264,7.67600031325264,7.46712955642944,7.67547813636058,766.023939557189,0.0,1.0
2014-05-13,1.4696,1.4796,1.4696,1.4796,900,7.67391160568441,7.72612929489021,7.67391160568441,7.72612929489021,172.355386400367,0.0,1.0
2014-05-14,1.47,1.47,1.47,1.47,100,7.67600031325264,7.67600031325264,7.67600031325264,7.67600031325264,19.1505984889297,0.0,1.0
2014-05-15,1.46,1.46,1.4,1.4,4700,7.62378262404684,7.62378262404684,7.31047648881204,7.31047648881204,900.078128979696,0.0,1.0
2014-05-16,1.5,1.5,1.4,1.43,28800,7.83265338087004,7.83265338087004,7.31047648881204,7.46712955642944,5515.37236481176,0.0,1.0
2014-05-19,1.4799,1.4799,1.4512,1.4512,300,7.72769582556638,7.72769582556638,7.57783105754574,7.57783105754574,57.4517954667891,0.0,1.0
2014-05-20,1.4996,1.5,1.45,1.48,2200,7.83056467330181,7.83265338087004,7.57156493484104,7.72821800245844,421.313166756454,0.0,1.0
2014-05-21,1.49,1.49,1.45,1.46,1400,7.78043569166424,7.78043569166424,7.57156493484104,7.62378262404684,268.108378845016,0.0,1.0
2014-05-22,1.4899,1.4996,1.451,1.4996,1400,7.77991351477218,7.83056467330181,7.57678670376162,7.83056467330181,268.108378845016,0.0,1.0
2014-05-23,1.49,1.49,1.49,1.49,0,7.78043569166424,7.78043569166424,7.78043569166424,7.78043569166424,0,0.0,1.0
2014-05-27,1.51,1.51,1.48,1.49,15100,7.88487107007584,7.88487107007584,7.72821800245844,7.78043569166424,2891.74037182839,0.0,1.0
2014-05-28,1.51,1.55,1.45,1.46,17400,7.88487107007584,8.09374182689904,7.57156493484104,7.62378262404684,3332.20413707377,0.0,1.0
2014-05-29,1.51,1.54,1.51,1.5399,205900,7.88487107007584,8.04152413769324,7.88487107007584,8.04100196080118,39431.0822887063,0.0,1.0
2014-05-30,1.51,1.51,1.5,1.5001,2400,7.88487107007584,7.88487107007584,7.83265338087004,7.8331755577621,459.614363734313,0.0,1.0
2014-06-02,1.51,1.51,1.5099,1.5099,1200,7.88487107007584,7.88487107007584,7.88434889318378,7.88434889318378,229.807181867157,0.0,1.0
2014-06-03,1.5199,1.52,1.48,1.51,14500,7.93656658238958,7.93708875928164,7.72821800245844,7.88487107007584,2776.83678089481,0.0,1.0
2014-06-04,1.52,1.52,1.52,1.52,0,7.93708875928164,7.93708875928164,7.93708875928164,7.93708875928164,0,0.0,1.0
2014-06-05,1.51,1.52,1.49,1.52,252200,7.88487107007584,7.93708875928164,7.78043569166424,7.93708875928164,48297.8093890807,0.0,1.0
2014-06-06,1.47,1.5497,1.45,1.5497,22800,7.67600031325264,8.09217529622287,7.57156493484104,8.09217529622287,4366.33645547597,0.0,1.0
2014-06-09,1.5092,1.5092,1.5092,1.5092,200,7.88069365493938,7.88069365493938,7.88069365493938,7.88069365493938,38.3011969778594,0.0,1.0
2014-06-10,1.49,1.4999,1.46,1.499,1400,7.78043569166424,7.83213120397798,7.62378262404684,7.82743161194946,268.108378845016,0.0,1.0
2014-06-11,1.5,1.51,1.46,1.51,1900,7.83265338087004,7.88487107007584,7.62378262404684,7.88487107007584,363.861371289665,0.0,1.0
2014-06-12,1.49,1.49,1.46,1.46,3800,7.78043569166424,7.78043569166424,7.62378262404684,7.62378262404684,727.722742579329,0.0,1.0
2014-06-13,1.5,1.51,1.45,1.45,25700,7.83265338087004,7.88487107007584,7.57156493484104,7.57156493484104,4921.70381165494,0.0,1.0
2014-06-16,1.5199,1.5199,1.5199,1.5199,200,7.93656658238958,7.93656658238958,7.93656658238958,7.93656658238958,38.3011969778594,0.0,1.0
2014-06-17,1.5,1.5199,1.5,1.5199,400,7.83265338087004,7.93656658238958,7.83265338087004,7.93656658238958,76.6023939557189,0.0,1.0
2014-06-18,1.4998,1.52,1.48,1.5,14200,7.83160902708592,7.93708875928164,7.72821800245844,7.83265338087004,2719.38498542802,0.0,1.0
2014-06-19,1.5,1.5,1.5,1.5,0,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,0,0.0,1.0
2014-06-20,1.46,1.4998,1.46,1.47,3900,7.62378262404684,7.83160902708592,7.62378262404684,7.67600031325264,746.873341068259,0.0,1.0
2014-06-23,1.48,1.48,1.48,1.48,300,7.72821800245844,7.72821800245844,7.72821800245844,7.72821800245844,57.4517954667891,0.0,1.0
2014-06-24,1.48,1.4821,1.48,1.4801,8300,7.72821800245844,7.73918371719166,7.72821800245844,7.7287401793505,1589.49967458117,0.0,1.0
2014-06-25,1.51,1.51,1.48,1.48,4300,7.88487107007584,7.88487107007584,7.72821800245844,7.72821800245844,823.475735023978,0.0,1.0
2014-06-26,1.49,1.5099,1.48,1.5049,2500,7.78043569166424,7.88434889318378,7.72821800245844,7.85824004858088,478.764962223243,0.0,1.0
2014-06-27,1.48,1.5,1.48,1.5,600,7.72821800245844,7.83265338087004,7.72821800245844,7.83265338087004,114.903590933578,0.0,1.0
2014-06-30,1.48,1.52,1.48,1.4801,72300,7.72821800245844,7.93708875928164,7.72821800245844,7.7287401793505,13845.8827074962,0.0,1.0
2014-07-01,1.4964,1.51,1.48,1.48,3000,7.81385501275595,7.88487107007584,7.72821800245844,7.72821800245844,574.517954667892,0.0,1.0
2014-07-02,1.4797,1.4797,1.38,1.38,11800,7.72665147178227,7.72665147178227,7.20604111040044,7.20604111040044,2259.7706216937,0.0,1.0
2014-07-03,1.48,1.49,1.45,1.49,5200,7.72821800245844,7.78043569166424,7.57156493484104,7.78043569166424,995.831121424345,0.0,1.0
2014-07-07,1.49,1.505,1.46,1.505,6800,7.78043569166424,7.85876222547294,7.62378262404684,7.85876222547294,1302.24069724722,0.0,1.0
2014-07-08,1.47,1.48,1.45,1.4501,6400,7.67600031325264,7.72821800245844,7.57156493484104,7.5720871117331,1225.6383032915,0.0,1.0
2014-07-09,1.5,1.52,1.5,1.52,400,7.83265338087004,7.93708875928164,7.83265338087004,7.93708875928164,76.6023939557189,0.0,1.0
2014-07-10,1.48,1.485,1.46,1.485,4200,7.72821800245844,7.75432684706134,7.62378262404684,7.75432684706134,804.325136535048,0.0,1.0
2014-07-11,1.5179,1.5179,1.45,1.45,2300,7.92612304454842,7.92612304454842,7.57156493484104,7.57156493484104,440.463765245384,0.0,1.0
2014-07-14,1.51,1.51,1.46,1.46,114900,7.88487107007584,7.88487107007584,7.62378262404684,7.62378262404684,22004.0376637802,0.0,1.0
2014-07-15,1.48,1.48,1.48,1.48,400,7.72821800245844,7.72821800245844,7.72821800245844,7.72821800245844,76.6023939557189,0.0,1.0
2014-07-16,1.5,1.52,1.45,1.4899,16900,7.83265338087004,7.93708875928164,7.57156493484104,7.77991351477218,3236.45114462912,0.0,1.0
2014-07-17,1.48,1.5,1.48,1.5,4500,7.72821800245844,7.83265338087004,7.72821800245844,7.83265338087004,861.776932001837,0.0,1.0
2014-07-18,1.4786,1.49,1.45,1.49,3000,7.72090752596963,7.78043569166424,7.57156493484104,7.78043569166424,574.517954667891,0.0,1.0
2014-07-21,1.47,1.52,1.45,1.45,29000,7.67600031325264,7.93708875928164,7.57156493484104,7.57156493484104,5553.67356178962,0.0,1.0
2014-07-22,1.44,1.5,1.41,1.48,29900,7.51934724563524,7.83265338087004,7.36269417801784,7.72821800245844,5726.02894818998,0.0,1.0
2014-07-23,1.46,1.48,1.44,1.47,22000,7.62378262404684,7.72821800245844,7.51934724563524,7.67600031325264,4213.13166756454,0.0,1.0
2014-07-24,1.4201,1.502,1.42,1.46,179400,7.4154340441157,7.8430969187112,7.41491186722364,7.62378262404684,34356.1736891399,0.0,1.0
2014-07-25,1.4301,1.47,1.41,1.42,32100,7.4676517333215,7.67600031325264,7.36269417801784,7.41491186722364,6147.34211494643,0.0,1.0
2014-07-28,1.46,1.4982,1.41,1.41,11100,7.62378262404684,7.823254196813,7.36269417801784,7.36269417801784,2125.7164322712,0.0,1.0
2014-07-29,1.4599,1.468,1.44,1.44,5000,7.62326044715478,7.66555677541148,7.51934724563524,7.51934724563524,957.529924446486,0.0,1.0
2014-07-30,1.4401,1.4688,1.44,1.44,4100,7.5198694225273,7.66973419054794,7.51934724563524,7.51934724563524,785.174538046118,0.0,1.0
2014-07-31,1.4599,1.46,1.4,1.411,2500,7.62326044715478,7.62378262404684,7.31047648881204,7.36791594693842,478.764962223243,0.0,1.0
2014-08-01,1.424,1.4899,1.42,1.4899,5200,7.43579894290596,7.77991351477218,7.41491186722364,7.77991351477218,995.831121424345,0.0,1.0
2014-08-04,1.43,1.43,1.42,1.43,5000,7.46712955642944,7.46712955642944,7.41491186722364,7.46712955642944,957.529924446485,0.0,1.0
2014-08-05,1.42,1.43,1.37,1.43,24200,7.41491186722364,7.46712955642944,7.15382342119464,7.46712955642944,4634.44483432099,0.0,1.0
2014-08-06,1.43,1.43,1.43,1.43,300,7.46712955642944,7.46712955642944,7.46712955642944,7.46712955642944,57.4517954667891,0.0,1.0
2014-08-07,1.42,1.43,1.41,1.43,2300,7.41491186722364,7.46712955642944,7.36269417801784,7.46712955642944,440.463765245383,0.0,1.0
2014-08-08,1.422,1.43,1.4,1.4299,10200,7.4253554050648,7.46712955642944,7.31047648881204,7.46660737953738,1953.36104587083,0.0,1.0
2014-08-11,1.4,1.4,1.4,1.4,2300,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,440.463765245383,0.0,1.0
2014-08-12,1.38,1.39,1.38,1.39,800,7.20604111040044,7.25825879960624,7.20604111040044,7.25825879960624,153.204787911438,0.0,1.0
2014-08-13,1.4,1.4,1.4,1.4,4500,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,861.776932001837,0.0,1.0
2014-08-14,1.38,1.42,1.38,1.4,1200,7.20604111040044,7.41491186722364,7.20604111040044,7.31047648881204,229.807181867156,0.0,1.0
2014-08-15,1.46,1.5,1.4499,1.5,30800,7.62378262404684,7.83265338087004,7.57104275794898,7.83265338087004,5898.38433459035,0.0,1.0
2014-08-18,1.44,1.5,1.42,1.5,114100,7.51934724563524,7.83265338087004,7.41491186722364,7.83265338087004,21850.8328758688,0.0,1.0
2014-08-19,1.43,1.46,1.41,1.441,15400,7.46712955642944,7.62378262404684,7.36269417801784,7.52456901455582,2949.19216729517,0.0,1.0
2014-08-20,1.43,1.45,1.38,1.4101,26900,7.46712955642944,7.57156493484104,7.20604111040044,7.3632163549099,5151.51099352209,0.0,1.0
2014-08-21,1.43,1.43,1.35,1.43,15900,7.46712955642944,7.46712955642944,7.04938804278304,7.46712955642944,3044.94515973982,0.0,1.0
2014-08-22,1.45,1.47,1.4036,1.4699,7500,7.57156493484104,7.67600031325264,7.32927485692613,7.67547813636058,1436.29488666973,0.0,1.0
2014-08-25,1.45,1.45,1.45,1.45,400,7.57156493484104,7.57156493484104,7.57156493484104,7.57156493484104,76.6023939557188,0.0,1.0
2014-08-26,1.4495,1.4495,1.4495,1.4495,200,7.56895405038075,7.56895405038075,7.56895405038075,7.56895405038075,38.3011969778594,0.0,1.0
2014-08-27,1.42,1.45,1.42,1.45,4000,7.41491186722364,7.57156493484104,7.41491186722364,7.57156493484104,766.023939557188,0.0,1.0
2014-08-28,1.42,1.42,1.4199,1.42,3300,7.41491186722364,7.41491186722364,7.41438969033158,7.41491186722364,631.96975013468,0.0,1.0
2014-08-29,1.42,1.45,1.4101,1.45,6300,7.41491186722364,7.57156493484104,7.3632163549099,7.57156493484104,1206.48770480257,0.0,1.0
2014-09-02,1.4269,1.45,1.4269,1.45,200,7.45094207277564,7.57156493484104,7.45094207277564,7.57156493484104,38.3011969778594,0.0,1.0
2014-09-03,1.42,1.42,1.41,1.42,9200,7.41491186722364,7.41491186722364,7.36269417801784,7.41491186722364,1761.85506098153,0.0,1.0
2014-09-04,1.41,1.44,1.4,1.4162,6600,7.36269417801784,7.51934724563524,7.31047648881204,7.39506914532543,1263.93950026936,0.0,1.0
2014-09-05,1.43,1.43,1.38,1.41,12800,7.46712955642944,7.46712955642944,7.20604111040044,7.36269417801784,2451.276606583,0.0,1.0
2014-09-08,1.45,1.45,1.41,1.41,5900,7.57156493484104,7.57156493484104,7.36269417801784,7.36269417801784,1129.88531084685,0.0,1.0
2014-09-09,1.411,1.4446,1.411,1.4446,600,7.36791594693842,7.54336738266991,7.36791594693842,7.54336738266991,114.903590933578,0.0,1.0
2014-09-10,1.4499,1.4499,1.4499,1.4499,100,7.57104275794898,7.57104275794898,7.57104275794898,7.57104275794898,19.1505984889297,0.0,1.0
2014-09-11,1.4064,1.45,1.4064,1.43,58800,7.34389580990375,7.57156493484104,7.34389580990375,7.46712955642944,11260.5519114907,0.0,1.0
2014-09-12,1.39,1.39,1.39,1.39,100,7.25825879960624,7.25825879960624,7.25825879960624,7.25825879960624,19.1505984889297,0.0,1.0
2014-09-15,1.4202,1.4202,1.4202,1.4202,300,7.41595622100775,7.41595622100775,7.41595622100775,7.41595622100775,57.4517954667892,0.0,1.0
2014-09-16,1.42,1.4399,1.33,1.33,9500,7.41491186722364,7.51882506874318,6.94495266437144,6.94495266437144,1819.30685644832,0.0,1.0
2014-09-17,1.42,1.42,1.42,1.42,9,7.41491186722364,7.41491186722364,7.41491186722364,7.41491186722364,1.72355386400367,0.0,1.0
2014-09-18,1.3832,1.39,1.3832,1.39,1300,7.22275077094629,7.25825879960624,7.22275077094629,7.25825879960624,248.957780356086,0.0,1.0
2014-09-19,1.39,1.42,1.39,1.42,400,7.25825879960624,7.41491186722364,7.25825879960624,7.41491186722364,76.6023939557188,0.0,1.0
2014-09-22,1.4,1.4001,1.4,1.4001,300,7.31047648881204,7.3109986657041,7.31047648881204,7.3109986657041,57.4517954667891,0.0,1.0
2014-09-23,1.4478,1.4478,1.4,1.42,4700,7.56007704321576,7.56007704321576,7.31047648881204,7.41491186722364,900.078128979697,0.0,1.0
2014-09-24,1.4199,1.43,1.4093,1.4204,64439,7.41438969033158,7.46712955642944,7.35903893977343,7.41700057479187,12340.4541602814,0.0,1.0
2014-09-25,1.43,1.45,1.4299,1.43,5000,7.46712955642944,7.57156493484104,7.46660737953738,7.46712955642944,957.529924446485,0.0,1.0
2014-09-26,1.37,1.4199,1.36,1.41,7300,7.15382342119464,7.41438969033158,7.10160573198884,7.36269417801784,1397.99368969187,0.0,1.0
2014-09-29,1.3499,1.38,1.3499,1.38,754,7.04886586589098,7.20604111040044,7.04886586589098,7.20604111040044,144.39551260653,0.0,1.0
2014-09-30,1.33,1.3699,1.32,1.3699,4064,6.94495266437144,7.15330124430258,6.89273497516564,7.15330124430258,778.280322590103,0.0,1.0
2014-10-01,1.3399,1.37,1.32,1.3462,10413,6.99664817668518,7.15382342119464,6.89273497516564,7.02954532088483,1994.15182065225,0.0,1.0
2014-10-02,1.34,1.34,1.34,1.34,115,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,22.0231882622692,0.0,1.0
2014-10-03,1.37,1.37,1.34,1.35,14500,7.15382342119464,7.15382342119464,6.99717035357724,7.04938804278304,2776.83678089481,0.0,1.0
2014-10-06,1.39,1.39,1.37,1.37,1754,7.25825879960624,7.25825879960624,7.15382342119464,7.15382342119464,335.901497495827,0.0,1.0
2014-10-07,1.37,1.39,1.37,1.39,1500,7.15382342119464,7.25825879960624,7.15382342119464,7.25825879960624,287.258977333946,0.0,1.0
2014-10-08,1.37,1.3899,1.37,1.3899,1158,7.15382342119464,7.25773662271418,7.15382342119464,7.25773662271418,221.763930501806,0.0,1.0
2014-10-09,1.3899,1.3899,1.3899,1.3899,160,7.25773662271418,7.25773662271418,7.25773662271418,7.25773662271418,30.6409575822875,0.0,1.0
2014-10-10,1.37,1.37,1.37,1.37,1501,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,287.450483318835,0.0,1.0
2014-10-13,1.37,1.37,1.37,1.37,2773,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,531.046096098021,0.0,1.0
2014-10-14,1.3799,1.419,1.32,1.419,902,7.20551893350838,7.40969009830306,6.89273497516564,7.40969009830306,172.738398370146,0.0,1.0
2014-10-15,1.31,1.31,1.31,1.31,200,6.84051728595984,6.84051728595984,6.84051728595984,6.84051728595984,38.3011969778594,0.0,1.0
2014-10-16,1.3799,1.3799,1.3799,1.3799,162,7.20551893350838,7.20551893350838,7.20551893350838,7.20551893350838,31.0239695520661,0.0,1.0
2014-10-17,1.3799,1.3799,1.3799,1.3799,0,7.20551893350838,7.20551893350838,7.20551893350838,7.20551893350838,0,0.0,1.0
2014-10-20,1.3799,1.409,1.35,1.35,9100,7.20551893350838,7.35747240909726,7.04938804278304,7.04938804278304,1742.7044624926,0.0,1.0
2014-10-21,1.37,1.37,1.37,1.37,5000,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,957.529924446485,0.0,1.0
2014-10-22,1.34,1.37,1.34,1.37,5300,6.99717035357724,7.15382342119464,6.99717035357724,7.15382342119464,1014.98171991327,0.0,1.0
2014-10-23,1.3,1.34,1.27,1.3,146956,6.78829959675403,6.99717035357724,6.63164652913663,6.78829959675403,28142.9535153916,0.0,1.0
2014-10-24,1.2999,1.3,1.2799,1.3,19072,6.78777741986198,6.78829959675403,6.68334204145038,6.78829959675403,3652.40214380867,0.0,1.0
2014-10-27,1.3,1.35,1.3,1.3,12091,6.78829959675403,7.04938804278304,6.78829959675403,6.78829959675403,2315.49886329649,0.0,1.0
2014-10-28,1.3,1.3,1.3,1.3,2100,6.78829959675403,6.78829959675403,6.78829959675403,6.78829959675403,402.162568267524,0.0,1.0
2014-10-29,1.3,1.3,1.2999,1.2999,4586,6.78829959675403,6.78829959675403,6.78777741986198,6.78777741986198,878.246446702317,0.0,1.0
2014-10-30,1.26,1.3,1.26,1.295,5750,6.57942883993083,6.78829959675403,6.57942883993083,6.76219075215113,1101.15941311346,0.0,1.0
2014-10-31,1.29,1.3899,1.2,1.24,14357,6.73608190754824,7.25773662271418,6.26612270469603,6.47499346151923,2749.45142505564,0.0,1.0
2014-11-03,1.276,1.29,1.27,1.2899,16900,6.66297714266011,6.73608190754824,6.63164652913663,6.73555973065618,3236.45114462912,0.0,1.0
2014-11-04,1.26,1.3,1.26,1.26,11635,6.57942883993083,6.78829959675403,6.57942883993083,6.57942883993083,2228.17213418697,0.0,1.0
2014-11-05,1.26,1.26,1.26,1.26,0,6.57942883993083,6.57942883993083,6.57942883993083,6.57942883993083,0,0.0,1.0
2014-11-06,1.2896,1.2999,1.2501,1.29,4400,6.73399319998,6.78777741986198,6.52773332761709,6.73608190754824,842.626333512908,0.0,1.0
2014-11-07,1.43,1.44,1.28,1.28,8107,7.46712955642944,7.51934724563524,6.68386421834243,6.68386421834243,1552.53901949753,0.0,1.0
2014-11-10,1.34,1.42,1.33,1.42,7196,6.99717035357724,7.41491186722364,6.94495266437144,7.41491186722364,1378.07706726338,0.0,1.0
2014-11-11,1.41,1.419,1.35,1.35,62481,7.36269417801784,7.40969009830306,7.04938804278304,7.04938804278304,11965.4854418682,0.0,1.0
2014-11-12,1.39,1.39,1.39,1.39,300,7.25825879960624,7.25825879960624,7.25825879960624,7.25825879960624,57.4517954667891,0.0,1.0
2014-11-13,1.39,1.39,1.34,1.35,3600,7.25825879960624,7.25825879960624,6.99717035357724,7.04938804278304,689.421545601469,0.0,1.0
2014-11-14,1.39,1.39,1.39,1.39,500,7.25825879960624,7.25825879960624,7.25825879960624,7.25825879960624,95.7529924446485,0.0,1.0
2014-11-17,1.44,1.44,1.44,1.44,500,7.51934724563524,7.51934724563524,7.51934724563524,7.51934724563524,95.7529924446486,0.0,1.0
2014-11-18,1.4,1.4,1.327,1.4,10796,7.31047648881204,7.31047648881204,6.9292873576097,7.31047648881204,2067.49861286485,0.0,1.0
2014-11-19,1.36,1.36,1.31,1.32,2700,7.10160573198884,7.10160573198884,6.84051728595984,6.89273497516564,517.066159201102,0.0,1.0
2014-11-20,1.352,1.439,1.35,1.4389,10560,7.0598315806242,7.51412547671466,7.04938804278304,7.5136032998226,2022.30320043098,0.0,1.0
2014-11-21,1.32,1.44,1.3,1.4303,25617,6.89273497516564,7.51934724563524,6.78829959675403,7.46869608710561,4905.80881490912,0.0,1.0
2014-11-24,1.31,1.36,1.3,1.334,81451,6.84051728595984,7.10160573198884,6.78829959675403,6.96583974005376,15598.3539752181,0.0,1.0
2014-11-25,1.313,1.35,1.3,1.3,7821,6.85618259272158,7.04938804278304,6.78829959675403,6.78829959675403,1497.76830781919,0.0,1.0
2014-11-26,1.322,1.35,1.322,1.3499,15485,6.9031785130068,7.04938804278304,6.9031785130068,7.04886586589098,2965.47017601076,0.0,1.0
2014-11-28,1.35,1.35,1.3201,1.3422,1180,7.04938804278304,7.04938804278304,6.89325715205769,7.00865824520251,225.97706216937,0.0,1.0
2014-12-01,1.305,1.35,1.295,1.32,32563,6.81440844135694,7.04938804278304,6.76219075215113,6.89273497516564,6236.00938595018,0.0,1.0
2014-12-02,1.34,1.35,1.31,1.34,3724,6.99717035357724,7.04938804278304,6.84051728595984,6.99717035357724,713.168287727742,0.0,1.0
2014-12-03,1.341,1.35,1.341,1.35,1653,7.00239212249782,7.04938804278304,7.00239212249782,7.04938804278304,316.559393022008,0.0,1.0
2014-12-04,1.34,1.35,1.34,1.35,11484,6.99717035357724,7.04938804278304,6.99717035357724,7.04938804278304,2199.25473046869,0.0,1.0
2014-12-05,1.33,1.34,1.33,1.33,3470,6.94495266437144,6.99717035357724,6.94495266437144,6.94495266437144,664.525767565861,0.0,1.0
2014-12-08,1.35,1.35,1.314,1.35,21062,7.04938804278304,7.04938804278304,6.86140436164216,7.04938804278304,4033.49905373837,0.0,1.0
2014-12-09,1.35,1.35,1.34,1.349,9964,7.04938804278304,7.04938804278304,6.99717035357724,7.04416627386246,1908.16563343696,0.0,1.0
2014-12-10,1.35,1.35,1.3171,1.35,6458,7.04938804278304,7.04938804278304,6.87759184529595,7.04938804278304,1236.74565041508,0.0,1.0
2014-12-11,1.35,1.35,1.349,1.349,5606,7.04938804278304,7.04938804278304,7.04416627386246,7.04416627386246,1073.5825512894,0.0,1.0
2014-12-12,1.35,1.35,1.3,1.311,13178,7.04938804278304,7.04938804278304,6.78829959675403,6.84573905488041,2523.66586887116,0.0,1.0
2014-12-15,1.36,1.36,1.34,1.3401,46484,7.10160573198884,7.10160573198884,6.99717035357724,6.99769253046929,8901.96420159408,0.0,1.0
2014-12-16,1.5,1.5,1.355,1.36,39088,7.83265338087004,7.83265338087004,7.07549688738594,7.10160573198884,7485.58593735285,0.0,1.0
2014-12-17,1.5,1.5,1.42,1.45,21045,7.83265338087004,7.83265338087004,7.41491186722364,7.57156493484104,4030.24345199526,0.0,1.0
2014-12-18,1.38,1.5,1.35,1.5,71508,7.20604111040044,7.83265338087004,7.04938804278304,7.83265338087004,13694.2099674639,0.0,1.0
2014-12-19,1.26,1.439,1.26,1.439,89169,6.57942883993083,7.51412547671466,6.57942883993083,7.51412547671466,17076.3971665937,0.0,1.0
2014-12-22,1.35,1.38,1.27,1.31,34013,7.04938804278304,7.20604111040044,6.63164652913663,6.84051728595984,6513.69306403966,0.0,1.0
2014-12-23,1.31,1.38,1.26,1.33,47176,6.84051728595984,7.20604111040044,6.57942883993083,6.94495266437144,9034.48634313748,0.0,1.0
2014-12-24,1.31,1.3599,1.28,1.3599,2786,6.84051728595984,7.10108355509678,6.68386421834243,7.10108355509678,533.535673901582,0.0,1.0
2014-12-26,1.3,1.35,1.176,1.27,93889,6.78829959675403,7.04938804278304,6.14080025060211,6.63164652913663,17980.3054152712,0.0,1.0
2014-12-29,1.31,1.35,1.31,1.31,4336,6.84051728595984,7.04938804278304,6.84051728595984,6.84051728595984,830.369950479992,0.0,1.0
2014-12-30,1.3,1.34,1.3,1.3,18606,6.78829959675403,6.99717035357724,6.78829959675403,6.78829959675403,3563.16035485027,0.0,1.0
2014-12-31,1.22,1.33,1.22,1.3081,59154,6.37055808310763,6.94495266437144,6.37055808310763,6.83059592501073,11328.3450301415,0.0,1.0
2015-01-02,1.3,1.3114,1.23,1.23,1500,6.78829959675403,6.84782776244865,6.42277577231343,6.42277577231343,287.258977333946,0.0,1.0
2015-01-05,1.28,1.33,1.25,1.29,4425,6.68386421834243,6.94495266437144,6.52721115072503,6.73608190754824,847.41398313514,0.0,1.0
2015-01-06,1.32,1.32,1.3,1.3,1375,6.89273497516564,6.89273497516564,6.78829959675403,6.78829959675403,263.320729222783,0.0,1.0
2015-01-07,1.33,1.35,1.27,1.349,30458,6.94495266437144,7.04938804278304,6.63164652913663,7.04416627386246,5832.88928775821,0.0,1.0
2015-01-08,1.3699,1.3699,1.28,1.28,6900,7.15330124430258,7.15330124430258,6.68386421834243,6.68386421834243,1321.39129573615,0.0,1.0
2015-01-09,1.28,1.36,1.26,1.3,17579,6.68386421834243,7.10160573198884,6.57942883993083,6.78829959675403,3366.48370836896,0.0,1.0
2015-01-12,1.29,1.29,1.27,1.279,1548,6.73608190754824,6.73608190754824,6.63164652913663,6.67864244942185,296.451264608632,0.0,1.0
2015-01-13,1.28,1.29,1.27,1.29,23392,6.68386421834243,6.73608190754824,6.63164652913663,6.73608190754824,4479.70799853044,0.0,1.0
2015-01-14,1.28,1.31,1.28,1.3,10861,6.68386421834243,6.84051728595984,6.68386421834243,6.78829959675403,2079.94650188266,0.0,1.0
2015-01-15,1.3,1.335,1.3,1.335,11400,6.78829959675403,6.97106150897434,6.78829959675403,6.97106150897434,2183.16822773799,0.0,1.0
2015-01-16,1.29,1.3799,1.29,1.3799,8766,6.73608190754824,7.20551893350838,6.73608190754824,7.20551893350838,1678.74146353958,0.0,1.0
2015-01-20,1.34,1.34,1.29,1.3,515,6.99717035357724,6.99717035357724,6.73608190754824,6.78829959675403,98.625582217988,0.0,1.0
2015-01-21,1.31,1.37,1.31,1.31,4395,6.84051728595984,7.15382342119464,6.84051728595984,6.84051728595984,841.66880358846,0.0,1.0
2015-01-22,1.33,1.33,1.33,1.33,110,6.94495266437144,6.94495266437144,6.94495266437144,6.94495266437144,21.0656583378227,0.0,1.0
2015-01-23,1.31,1.35,1.29,1.3183,9712,6.84051728595984,7.04938804278304,6.73608190754824,6.88385796800065,1859.90612524485,0.0,1.0
2015-01-26,1.31,1.35,1.31,1.3496,2675,6.84051728595984,7.04938804278304,6.84051728595984,7.0472993352148,512.278509578869,0.0,1.0
2015-01-27,1.3,1.35,1.29,1.33,21959,6.78829959675403,7.04938804278304,6.73608190754824,6.94495266437144,4205.27992218408,0.0,1.0
2015-01-28,1.3,1.33,1.29,1.31,8850,6.78829959675403,6.94495266437144,6.73608190754824,6.84051728595984,1694.82796627028,0.0,1.0
2015-01-29,1.27,1.36,1.26,1.31,21475,6.63164652913663,7.10160573198884,6.57942883993083,6.84051728595984,4112.59102549766,0.0,1.0
2015-01-30,1.25,1.33,1.25,1.27,33624,6.52721115072503,6.94495266437144,6.52721115072503,6.63164652913663,6439.19723591773,0.0,1.0
2015-02-02,1.26,1.36,1.26,1.3,27400,6.57942883993083,7.10160573198884,6.57942883993083,6.78829959675403,5247.26398596674,0.0,1.0
2015-02-03,1.29,1.3,1.25,1.26,6481,6.73608190754824,6.78829959675403,6.52721115072503,6.57942883993083,1241.15028806753,0.0,1.0
2015-02-04,1.26,1.28,1.26,1.2799,840,6.57942883993083,6.68386421834243,6.57942883993083,6.68334204145038,160.86502730701,0.0,1.0
2015-02-05,1.3,1.3,1.24,1.25,14043,6.78829959675403,6.78829959675403,6.47499346151923,6.52721115072503,2689.3185458004,0.0,1.0
2015-02-06,1.28,1.29,1.24,1.25,4976,6.68386421834243,6.73608190754824,6.47499346151923,6.52721115072503,952.933780809143,0.0,1.0
2015-02-09,1.29,1.3,1.26,1.27,10587,6.73608190754824,6.78829959675403,6.57942883993083,6.63164652913663,2027.47386202299,0.0,1.0
2015-02-10,1.31,1.36,1.2601,1.2601,19163,6.84051728595984,7.10160573198884,6.57995101682289,6.57995101682289,3669.8291884336,0.0,1.0
2015-02-11,1.37,1.37,1.33,1.33,400,7.15382342119464,7.15382342119464,6.94495266437144,6.94495266437144,76.6023939557188,0.0,1.0
2015-02-12,1.35,1.37,1.3005,1.34,22379,7.04938804278304,7.15382342119464,6.79091048121432,6.99717035357724,4285.71243583758,0.0,1.0
2015-02-13,1.31,1.31,1.3,1.31,671,6.84051728595984,6.84051728595984,6.78829959675403,6.84051728595984,128.500515860718,0.0,1.0
2015-02-17,1.3,1.35,1.3,1.3,11488,6.78829959675403,7.04938804278304,6.78829959675403,6.78829959675403,2200.02075440825,0.0,1.0
2015-02-18,1.3198,1.32,1.3,1.302,1000,6.89169062138152,6.89273497516564,6.78829959675403,6.7987431345952,191.505984889297,0.0,1.0
2015-02-19,1.32,1.34,1.3,1.3,4025,6.89273497516564,6.99717035357724,6.78829959675403,6.78829959675403,770.81158917942,0.0,1.0
2015-02-20,1.3,1.34,1.3,1.301,4600,6.78829959675403,6.99717035357724,6.78829959675403,6.79352136567461,880.927530490768,0.0,1.0
2015-02-23,1.32,1.35,1.31,1.319,2075,6.89273497516564,7.04938804278304,6.84051728595984,6.88751320624506,397.374918645291,0.0,1.0
2015-02-24,1.34,1.37,1.34,1.35,11940,6.99717035357724,7.15382342119464,6.99717035357724,7.04938804278304,2286.58145957821,0.0,1.0
2015-02-25,1.33,1.36,1.33,1.35,5050,6.94495266437144,7.10160573198884,6.94495266437144,7.04938804278304,967.10522369095,0.0,1.0
2015-02-26,1.33,1.38,1.33,1.34,5669,6.94495266437144,7.20604111040044,6.94495266437144,6.99717035357724,1085.64742833742,0.0,1.0
2015-02-27,1.3355,1.3699,1.33,1.341,4629,6.97367239343463,7.15330124430258,6.94495266437144,7.00239212249782,886.481204052556,0.0,1.0
2015-03-02,1.35,1.42,1.31,1.42,14529,7.04938804278304,7.41491186722364,6.84051728595984,7.41491186722364,2782.3904544566,0.0,1.0
2015-03-03,1.34,1.37,1.33,1.3399,18094,6.99717035357724,7.15382342119464,6.94495266437144,6.99664817668518,3465.10929058694,0.0,1.0
2015-03-04,1.37,1.37,1.33,1.33,502,7.15382342119464,7.15382342119464,6.94495266437144,6.94495266437144,96.1360044144271,0.0,1.0
2015-03-05,1.3893,1.3893,1.32,1.32,4432,7.25460356136183,7.25460356136183,6.89273497516564,6.89273497516564,848.754525029365,0.0,1.0
2015-03-06,1.33,1.33,1.33,1.33,201,6.94495266437144,6.94495266437144,6.94495266437144,6.94495266437144,38.4927029627487,0.0,1.0
2015-03-09,1.34,1.34,1.34,1.34,116,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,22.2146942471585,0.0,1.0
2015-03-10,1.42,1.42,1.36,1.37,13311,7.41491186722364,7.41491186722364,7.10160573198884,7.15382342119464,2549.13616486143,0.0,1.0
2015-03-11,1.42,1.45,1.42,1.42,10971,7.41491186722364,7.57156493484104,7.41491186722364,7.41491186722364,2101.01216022048,0.0,1.0
2015-03-12,1.42,1.45,1.42,1.42,15312,7.41491186722364,7.57156493484104,7.41491186722364,7.41491186722364,2932.33964062492,0.0,1.0
2015-03-13,1.435,1.4452,1.42,1.42,489,7.49323840103234,7.54650044402226,7.41491186722364,7.41491186722364,93.6464266108663,0.0,1.0
2015-03-16,1.4233,1.4233,1.42,1.42,477,7.43214370466155,7.43214370466155,7.41491186722364,7.41491186722364,91.3483547921948,0.0,1.0
2015-03-17,1.4378,1.4378,1.4378,1.4378,360,7.50785935400996,7.50785935400996,7.50785935400996,7.50785935400996,68.942154560147,0.0,1.0
2015-03-18,1.4193,1.4193,1.37,1.37,214,7.41125662897923,7.41125662897923,7.15382342119464,7.15382342119464,40.9822807663096,0.0,1.0
2015-03-19,1.37,1.3999,1.37,1.3999,306,7.15382342119464,7.30995431191998,7.15382342119464,7.30995431191998,58.6008313761249,0.0,1.0
2015-03-20,1.34,1.36,1.34,1.34,3039,6.99717035357724,7.10160573198884,6.99717035357724,6.99717035357724,581.986688078574,0.0,1.0
2015-03-23,1.44,1.45,1.34,1.34,1757,7.51934724563524,7.57156493484104,6.99717035357724,6.99717035357724,336.476015450495,0.0,1.0
2015-03-24,1.45,1.45,1.45,1.45,1304,7.57156493484104,7.57156493484104,7.57156493484104,7.57156493484104,249.723804295643,0.0,1.0
2015-03-25,1.4299,1.44,1.4299,1.44,2999,7.46660737953738,7.51934724563524,7.46660737953738,7.51934724563524,574.326448683002,0.0,1.0
2015-03-26,1.3801,1.3801,1.3801,1.3801,224,7.2065632872925,7.2065632872925,7.2065632872925,7.2065632872925,42.8973406152025,0.0,1.0
2015-03-27,1.4,1.4,1.38,1.38,5802,7.31047648881204,7.31047648881204,7.20604111040044,7.20604111040044,1111.1177243277,0.0,1.0
2015-03-30,1.4,1.4,1.4,1.4,103,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,19.7251164435976,0.0,1.0
2015-03-31,1.4,1.43,1.39,1.4,433743,7.31047648881204,7.46712955642944,7.25825879960624,7.31047648881204,83064.3804038384,0.0,1.0
2015-04-01,1.4,1.42,1.39,1.4,33014,7.31047648881204,7.41491186722364,7.25825879960624,7.31047648881204,6322.37858513525,0.0,1.0
2015-04-02,1.409,1.409,1.3801,1.3801,1974,7.35747240909726,7.35747240909726,7.2065632872925,7.2065632872925,378.032814171472,0.0,1.0
2015-04-06,1.409,1.409,1.3845,1.3845,1400,7.35747240909726,7.35747240909726,7.22953907054305,7.22953907054305,268.108378845016,0.0,1.0
2015-04-07,1.43,1.43,1.41,1.41,30771,7.46712955642944,7.46712955642944,7.36269417801784,7.36269417801784,5892.83066102856,0.0,1.0
2015-04-08,1.42,1.42,1.41,1.42,105454,7.41491186722364,7.41491186722364,7.36269417801784,7.41491186722364,20195.0721305159,0.0,1.0
2015-04-09,1.42,1.42,1.37,1.37,12100,7.41491186722364,7.41491186722364,7.15382342119464,7.15382342119464,2317.22241716049,0.0,1.0
2015-04-10,1.38,1.41,1.38,1.41,200,7.20604111040044,7.36269417801784,7.20604111040044,7.36269417801784,38.3011969778594,0.0,1.0
2015-04-13,1.4,1.4,1.371,1.3999,1651,7.31047648881204,7.31047648881204,7.15904519011522,7.30995431191998,316.176381052229,0.0,1.0
2015-04-14,1.3902,1.3902,1.3848,1.3848,859,7.25930315339035,7.25930315339035,7.23110560121922,7.23110560121922,164.503641019906,0.0,1.0
2015-04-15,1.4099,1.4099,1.38,1.38,5199,7.36217200112578,7.36217200112578,7.20604111040044,7.20604111040044,995.639615439456,0.0,1.0
2015-04-16,1.4099,1.4099,1.4099,1.4099,0,7.36217200112578,7.36217200112578,7.36217200112578,7.36217200112578,0,0.0,1.0
2015-04-17,1.4,1.41,1.4,1.4,8701,7.31047648881204,7.36269417801784,7.31047648881204,7.31047648881204,1666.29357452177,0.0,1.0
2015-04-20,1.38,1.3801,1.38,1.3801,10094,7.20604111040044,7.2065632872925,7.20604111040044,7.2065632872925,1933.06141147256,0.0,1.0
2015-04-21,1.408,1.411,1.38,1.38,2103,7.35225064017668,7.36791594693842,7.20604111040044,7.20604111040044,402.737086222192,0.0,1.0
2015-04-22,1.4,1.4003,1.4,1.4003,300,7.31047648881204,7.31204301948821,7.31047648881204,7.31204301948821,57.4517954667891,0.0,1.0
2015-04-23,1.4282,1.4399,1.4,1.4,5300,7.45773037237239,7.51882506874318,7.31047648881204,7.31047648881204,1014.98171991328,0.0,1.0
2015-04-24,1.39,1.39,1.39,1.39,100,7.25825879960624,7.25825879960624,7.25825879960624,7.25825879960624,19.1505984889297,0.0,1.0
2015-04-27,1.38,1.41,1.38,1.39,2959,7.20604111040044,7.36269417801784,7.20604111040044,7.25825879960624,566.66620928743,0.0,1.0
2015-04-28,1.4,1.4,1.38,1.38,2600,7.31047648881204,7.31047648881204,7.20604111040044,7.20604111040044,497.915560712172,0.0,1.0
2015-04-29,1.4,1.4,1.38,1.3998,10600,7.31047648881204,7.31047648881204,7.20604111040044,7.30943213502792,2029.96343982655,0.0,1.0
2015-04-30,1.42,1.42,1.42,1.42,100,7.41491186722364,7.41491186722364,7.41491186722364,7.41491186722364,19.1505984889297,0.0,1.0
2015-05-01,1.42,1.42,1.36,1.36,1358,7.41491186722364,7.41491186722364,7.10160573198884,7.10160573198884,260.065127479665,0.0,1.0
2015-05-04,1.4,1.4,1.39,1.39,17440,7.31047648881204,7.31047648881204,7.25825879960624,7.25825879960624,3339.86437646934,0.0,1.0
2015-05-05,1.37,1.37,1.37,1.37,352,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,67.4101066810326,0.0,1.0
2015-05-06,1.4,1.4099,1.35,1.35,1600,7.31047648881204,7.36217200112578,7.04938804278304,7.04938804278304,306.409575822875,0.0,1.0
2015-05-07,1.4,1.41,1.36,1.36,11669,7.31047648881204,7.36269417801784,7.10160573198884,7.10160573198884,2234.68333767321,0.0,1.0
2015-05-08,1.415,1.415,1.35,1.3777,3875,7.38880302262074,7.38880302262074,7.04938804278304,7.1940310418831,742.085691446026,0.0,1.0
2015-05-11,1.4001,1.4177,1.39,1.4,45750,7.3109986657041,7.4029017987063,7.25825879960624,7.31047648881204,8761.39880868534,0.0,1.0
2015-05-12,1.36,1.4,1.35,1.35,16330,7.10160573198884,7.31047648881204,7.04938804278304,7.04938804278304,3127.29273324222,0.0,1.0
2015-05-13,1.41,1.42,1.36,1.4,16927,7.36269417801784,7.41491186722364,7.10160573198884,7.31047648881204,3241.62180622113,0.0,1.0
2015-05-14,1.38,1.4,1.38,1.39,2680,7.20604111040044,7.31047648881204,7.20604111040044,7.25825879960624,513.236039503316,0.0,1.0
2015-05-15,1.4,1.4,1.38,1.38,400,7.31047648881204,7.31047648881204,7.20604111040044,7.20604111040044,76.6023939557188,0.0,1.0
2015-05-18,1.4,1.4,1.37,1.37,8357,7.31047648881204,7.31047648881204,7.15382342119464,7.15382342119464,1600.41551571986,0.0,1.0
2015-05-19,1.37,1.4,1.37,1.38,1625,7.15382342119464,7.31047648881204,7.15382342119464,7.20604111040044,311.197225445108,0.0,1.0
2015-05-20,1.4,1.4099,1.36,1.36,15656,7.31047648881204,7.36217200112578,7.10160573198884,7.10160573198884,2998.21769942683,0.0,1.0
2015-05-21,1.38,1.38,1.36,1.36,1200,7.20604111040044,7.20604111040044,7.10160573198884,7.10160573198884,229.807181867156,0.0,1.0
2015-05-22,1.36,1.4,1.35,1.3505,4590,7.10160573198884,7.31047648881204,7.04938804278304,7.05199892724333,879.012470641873,0.0,1.0
2015-05-26,1.4,1.4,1.38,1.38,2515,7.31047648881204,7.31047648881204,7.20604111040044,7.20604111040044,481.637551996582,0.0,1.0
2015-05-27,1.36,1.36,1.36,1.36,500,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,95.7529924446485,0.0,1.0
2015-05-28,1.4,1.4,1.35,1.35,3305,7.31047648881204,7.31047648881204,7.04938804278304,7.04938804278304,632.927280059127,0.0,1.0
2015-05-29,1.39,1.4,1.38,1.38,1806,7.25825879960624,7.31047648881204,7.20604111040044,7.20604111040044,345.85980871007,0.0,1.0
2015-06-01,1.35,1.3801,1.3245,1.37,32485,7.04938804278304,7.2065632872925,6.91623293530825,7.15382342119464,6221.07191912881,0.0,1.0
2015-06-02,1.3501,1.41,1.3,1.32,45693,7.04991021967509,7.36269417801784,6.78829959675403,6.89273497516564,8750.48296754666,0.0,1.0
2015-06-03,1.35,1.42,1.35,1.39,24145,7.04938804278304,7.41491186722364,7.04938804278304,7.25825879960624,4623.91200515208,0.0,1.0
2015-06-04,1.35,1.36,1.34,1.35,2786,7.04938804278304,7.10160573198884,6.99717035357724,7.04938804278304,533.535673901582,0.0,1.0
2015-06-05,1.37,1.37,1.36,1.36,1360,7.15382342119464,7.15382342119464,7.10160573198884,7.10160573198884,260.448139449444,0.0,1.0
2015-06-08,1.35,1.37,1.31,1.31,26318,7.04938804278304,7.15382342119464,6.84051728595984,6.84051728595984,5040.05451031652,0.0,1.0
2015-06-09,1.37,1.37,1.33,1.33,3775,7.15382342119464,7.15382342119464,6.94495266437144,6.94495266437144,722.935092957096,0.0,1.0
2015-06-10,1.3332,1.3785,1.33,1.33,3212,6.96166232491729,7.19820845701957,6.94495266437144,6.94495266437144,615.117223464423,0.0,1.0
2015-06-11,1.33,1.35,1.28,1.28,7850,6.94495266437144,7.04938804278304,6.68386421834243,6.68386421834243,1503.32198138098,0.0,1.0
2015-06-12,1.38,1.38,1.32,1.32,928,7.20604111040044,7.20604111040044,6.89273497516564,6.89273497516564,177.717553977268,0.0,1.0
2015-06-15,1.36,1.44,1.34,1.38,38727,7.10160573198884,7.51934724563524,6.99717035357724,7.20604111040044,7416.45227680781,0.0,1.0
2015-06-16,1.35,1.39,1.32,1.32,42711,7.04938804278304,7.25825879960624,6.89273497516564,6.89273497516564,8179.41212060677,0.0,1.0
2015-06-17,1.35,1.39,1.35,1.39,26966,7.04938804278304,7.25825879960624,7.04938804278304,7.25825879960624,5164.15038852478,0.0,1.0
2015-06-18,1.37,1.43,1.335,1.36,69030,7.15382342119464,7.46712955642944,6.97106150897434,7.10160573198884,13219.6581369082,0.0,1.0
2015-06-19,1.28,1.4,1.28,1.384,134577,6.68386421834243,7.31047648881204,6.68386421834243,7.22692818608276,25772.300928447,0.0,1.0
2015-06-22,1.33,1.364,1.33,1.34,4555,6.94495266437144,7.12249280767116,6.94495266437144,6.99717035357724,872.309761170748,0.0,1.0
2015-06-23,1.32,1.35,1.3,1.35,13539,6.89273497516564,7.04938804278304,6.78829959675403,7.04938804278304,2592.79952941619,0.0,1.0
2015-06-24,1.25,1.38,1.25,1.34,43950,6.52721115072503,7.20604111040044,6.52721115072503,6.99717035357724,8416.68803588461,0.0,1.0
2015-06-25,1.26,1.38,1.26,1.3,15194,6.57942883993083,7.20604111040044,6.57942883993083,6.78829959675403,2909.74193440798,0.0,1.0
2015-06-26,1.26,1.355,1.25,1.25,31778,6.57942883993083,7.07549688738594,6.52721115072503,6.52721115072503,6085.67718781209,0.0,1.0
2015-06-29,1.26,1.35,1.26,1.32,93996,6.57942883993083,7.04938804278304,6.57942883993083,6.89273497516564,18000.7965556544,0.0,1.0
2015-06-30,1.31,1.36,1.25,1.25,653,6.84051728595984,7.10160573198884,6.52721115072503,6.52721115072503,125.053408132711,0.0,1.0
2015-07-01,1.31,1.37,1.31,1.36,15607,6.84051728595984,7.15382342119464,6.84051728595984,7.10160573198884,2988.83390616726,0.0,1.0
2015-07-02,1.28,1.34,1.28,1.32,19125,6.68386421834243,6.99717035357724,6.68386421834243,6.89273497516564,3662.55196100781,0.0,1.0
2015-07-06,1.28,1.35,1.28,1.3399,28035,6.68386421834243,7.04938804278304,6.68386421834243,6.99664817668518,5368.87028637145,0.0,1.0
2015-07-07,1.34,1.35,1.2701,1.2701,8348,6.99717035357724,7.04938804278304,6.63216870602869,6.63216870602869,1598.69196185585,0.0,1.0
2015-07-08,1.28,1.35,1.25,1.35,12258,6.68386421834243,7.04938804278304,6.52721115072503,7.04938804278304,2347.48036277301,0.0,1.0
2015-07-09,1.29,1.3,1.29,1.3,174,6.73608190754824,6.78829959675403,6.73608190754824,6.78829959675403,33.3220413707377,0.0,1.0
2015-07-10,1.29,1.29,1.29,1.29,0,6.73608190754824,6.73608190754824,6.73608190754824,6.73608190754824,0,0.0,1.0
2015-07-13,1.43,1.44,1.303,1.303,26318,7.46712955642944,7.51934724563524,6.80396490351577,6.80396490351577,5040.05451031652,0.0,1.0
2015-07-14,1.3584,1.3584,1.35,1.351,6600,7.09325090171591,7.09325090171591,7.04938804278304,7.05460981170362,1263.93950026936,0.0,1.0
2015-07-15,1.4001,1.4367,1.3301,1.3301,9633,7.3109986657041,7.50211540819732,6.94547484126349,6.94547484126349,1844.7771524386,0.0,1.0
2015-07-16,1.4001,1.4001,1.4001,1.4001,0,7.3109986657041,7.3109986657041,7.3109986657041,7.3109986657041,0,0.0,1.0
2015-07-17,1.41,1.41,1.4099,1.4099,600,7.36269417801784,7.36269417801784,7.36217200112578,7.36217200112578,114.903590933578,0.0,1.0
2015-07-20,1.39,1.43,1.3776,1.43,14829,7.25825879960624,7.46712955642944,7.19350886499104,7.46712955642944,2839.84224992339,0.0,1.0
2015-07-21,1.38,1.39,1.35,1.36,3500,7.20604111040044,7.25825879960624,7.04938804278304,7.10160573198884,670.27094711254,0.0,1.0
2015-07-22,1.36,1.36,1.35,1.35,1027,7.10160573198884,7.10160573198884,7.04938804278304,7.04938804278304,196.676646481308,0.0,1.0
2015-07-23,1.37,1.38,1.3401,1.3401,6896,7.15382342119464,7.20604111040044,6.99769253046929,6.99769253046929,1320.62527179659,0.0,1.0
2015-07-24,1.35,1.412,1.35,1.35,48968,7.04938804278304,7.373137715859,7.04938804278304,7.04938804278304,9377.6650680591,0.0,1.0
2015-07-27,1.33,1.37,1.3099,1.33,15310,6.94495266437144,7.15382342119464,6.83999510906778,6.94495266437144,2931.95662865514,0.0,1.0
2015-07-28,1.31,1.37,1.31,1.3196,1858,6.84051728595984,7.15382342119464,6.84051728595984,6.8906462675974,355.818119924314,0.0,1.0
2015-07-29,1.35,1.3501,1.34,1.348,77800,7.04938804278304,7.04991021967509,6.99717035357724,7.03894450494188,14899.1656243873,0.0,1.0
2015-07-30,1.35,1.352,1.31,1.31,22219,7.04938804278304,7.0598315806242,6.84051728595984,6.84051728595984,4255.07147825529,0.0,1.0
2015-07-31,1.35,1.35,1.35,1.35,1300,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,248.957780356086,0.0,1.0
2015-08-03,1.37,1.37,1.35,1.35,10942,7.15382342119464,7.15382342119464,7.04938804278304,7.04938804278304,2095.45848665869,0.0,1.0
2015-08-04,1.33,1.33,1.33,1.33,35,6.94495266437144,6.94495266437144,6.94495266437144,6.94495266437144,6.7027094711254,0.0,1.0
2015-08-05,1.35,1.35,1.35,1.35,58,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,11.1073471235792,0.0,1.0
2015-08-06,1.37,1.3831,1.37,1.37,4611,7.15382342119464,7.22222859405424,7.15382342119464,7.15382342119464,883.034096324549,0.0,1.0
2015-08-07,1.3701,1.3701,1.35,1.35,16184,7.1543455980867,7.1543455980867,7.04938804278304,7.04938804278304,3099.33285944838,0.0,1.0
2015-08-10,1.37,1.37,1.37,1.37,5480,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,1049.45279719335,0.0,1.0
2015-08-11,1.37,1.37,1.37,1.37,0,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,0,0.0,1.0
2015-08-12,1.37,1.3701,1.37,1.37,3342,7.15382342119464,7.1543455980867,7.15382342119464,7.15382342119464,640.013001500031,0.0,1.0
2015-08-13,1.37,1.41,1.37,1.41,2477,7.15382342119464,7.36269417801784,7.15382342119464,7.36269417801784,474.360324570789,0.0,1.0
2015-08-14,1.32,1.38,1.28,1.38,11401,6.89273497516564,7.20604111040044,6.68386421834243,7.20604111040044,2183.35973372288,0.0,1.0
2015-08-17,1.32,1.32,1.32,1.32,0,6.89273497516564,6.89273497516564,6.89273497516564,6.89273497516564,0,0.0,1.0
2015-08-18,1.32,1.32,1.32,1.32,0,6.89273497516564,6.89273497516564,6.89273497516564,6.89273497516564,0,0.0,1.0
2015-08-19,1.35,1.35,1.35,1.35,10000,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,1915.05984889297,0.0,1.0
2015-08-20,1.412,1.412,1.36,1.372,1840,7.373137715859,7.373137715859,7.10160573198884,7.1642669590358,352.371012196307,0.0,1.0
2015-08-21,1.37,1.38,1.37,1.37,5504,7.15382342119464,7.20604111040044,7.15382342119464,7.15382342119464,1054.04894083069,0.0,1.0
2015-08-24,1.37,1.3787,1.37,1.3787,4513,7.15382342119464,7.19925281080368,7.15382342119464,7.19925281080368,864.266509805398,0.0,1.0
2015-08-25,1.37,1.37,1.37,1.37,1000,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,191.505984889297,0.0,1.0
2015-08-26,1.3805,1.3805,1.37,1.3701,2700,7.20865199486073,7.20865199486073,7.15382342119464,7.1543455980867,517.066159201102,0.0,1.0
2015-08-27,1.37,1.371,1.36,1.371,1590,7.15382342119464,7.15904519011522,7.10160573198884,7.15904519011522,304.494515973982,0.0,1.0
2015-08-28,1.37,1.38,1.37,1.37,1370,7.15382342119464,7.20604111040044,7.15382342119464,7.15382342119464,262.363199298337,0.0,1.0
2015-08-31,1.37,1.37,1.37,1.37,0,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,0,0.0,1.0
2015-09-01,1.36,1.36,1.34,1.34,435,7.10160573198884,7.10160573198884,6.99717035357724,6.99717035357724,83.3051034268442,0.0,1.0
2015-09-02,1.35,1.37,1.35,1.37,4453,7.04938804278304,7.15382342119464,7.04938804278304,7.15382342119464,852.77615071204,0.0,1.0
2015-09-03,1.37,1.37,1.34,1.34,436,7.15382342119464,7.15382342119464,6.99717035357724,6.99717035357724,83.4966094117335,0.0,1.0
2015-09-04,1.34,1.3401,1.34,1.3401,1035,6.99717035357724,6.99769253046929,6.99717035357724,6.99769253046929,198.208694360422,0.0,1.0
2015-09-08,1.35,1.36,1.34,1.3501,4303,7.04938804278304,7.10160573198884,6.99717035357724,7.04991021967509,824.050252978645,0.0,1.0
2015-09-09,1.34,1.4,1.34,1.34,6024,6.99717035357724,7.31047648881204,6.99717035357724,6.99717035357724,1153.63205297313,0.0,1.0
2015-09-10,1.35,1.3836,1.35,1.35,615,7.04938804278304,7.22483947851453,7.04938804278304,7.04938804278304,117.776180706918,0.0,1.0
2015-09-11,1.39,1.39,1.36,1.36,330,7.25825879960624,7.25825879960624,7.10160573198884,7.10160573198884,63.196975013468,0.0,1.0
2015-09-14,1.35,1.36,1.35,1.36,574,7.04938804278304,7.10160573198884,7.04938804278304,7.10160573198884,109.924435326457,0.0,1.0
2015-09-15,1.35,1.35,1.34,1.34,693,7.04938804278304,7.04938804278304,6.99717035357724,6.99717035357724,132.713647528283,0.0,1.0
2015-09-16,1.36,1.36,1.36,1.36,256,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,49.02553213166,0.0,1.0
2015-09-17,1.36,1.36,1.35,1.3501,1598,7.10160573198884,7.10160573198884,7.04938804278304,7.04991021967509,306.026563853097,0.0,1.0
2015-09-18,1.44,1.44,1.3684,1.37,7329,7.51934724563524,7.51934724563524,7.14546859092171,7.15382342119464,1403.54736325366,0.0,1.0
2015-09-21,1.36,1.44,1.36,1.44,1575,7.10160573198884,7.51934724563524,7.10160573198884,7.51934724563524,301.621926200643,0.0,1.0
2015-09-22,1.34,1.34,1.34,1.34,539,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,103.221725855331,0.0,1.0
2015-09-23,1.38,1.42,1.34,1.34,474,7.20604111040044,7.41491186722364,6.99717035357724,6.99717035357724,90.7738368375268,0.0,1.0
2015-09-24,1.35,1.3968,1.35,1.3968,412,7.04938804278304,7.29376682826618,7.04938804278304,7.29376682826618,78.9004657743904,0.0,1.0
2015-09-25,1.34,1.352,1.34,1.352,1471,6.99717035357724,7.0598315806242,6.99717035357724,7.0598315806242,281.705303772156,0.0,1.0
2015-09-28,1.34,1.36,1.34,1.34,1079,6.99717035357724,7.10160573198884,6.99717035357724,6.99717035357724,206.634957695551,0.0,1.0
2015-09-29,1.34,1.34,1.34,1.34,26,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,4.97915560712172,0.0,1.0
2015-09-30,1.34,1.34,1.34,1.34,52,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,9.95831121424344,0.0,1.0
2015-10-01,1.35,1.35,1.34,1.3401,1822,7.04938804278304,7.04938804278304,6.99717035357724,6.99769253046929,348.923904468299,0.0,1.0
2015-10-02,1.34,1.3401,1.34,1.3401,1932,6.99717035357724,6.99769253046929,6.99717035357724,6.99769253046929,369.989562806122,0.0,1.0
2015-10-05,1.35,1.35,1.3499,1.35,2406,7.04938804278304,7.04938804278304,7.04886586589098,7.04938804278304,460.763399643649,0.0,1.0
2015-10-06,1.36,1.36,1.34,1.35,7177,7.10160573198884,7.10160573198884,6.99717035357724,7.04938804278304,1374.43845355048,0.0,1.0
2015-10-07,1.34,1.36,1.34,1.34,1810,6.99717035357724,7.10160573198884,6.99717035357724,6.99717035357724,346.625832649628,0.0,1.0
2015-10-08,1.34,1.34,1.34,1.34,802,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,153.587799881216,0.0,1.0
2015-10-09,1.341,1.36,1.34,1.36,2000,7.00239212249782,7.10160573198884,6.99717035357724,7.10160573198884,383.011969778594,0.0,1.0
2015-10-12,1.341,1.341,1.341,1.341,4,7.00239212249782,7.00239212249782,7.00239212249782,7.00239212249782,0.766023939557188,0.0,1.0
2015-10-13,1.36,1.36,1.36,1.36,26,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,4.97915560712172,0.0,1.0
2015-10-14,1.35,1.35,1.34,1.344,963,7.04938804278304,7.04938804278304,6.99717035357724,7.01805742925956,184.420263448393,0.0,1.0
2015-10-15,1.3599,1.36,1.34,1.36,7655,7.10108355509678,7.10160573198884,6.99717035357724,7.10160573198884,1465.97831432757,0.0,1.0
2015-10-16,1.34,1.344,1.34,1.34,2337,6.99717035357724,7.01805742925956,6.99717035357724,6.99717035357724,447.549486686287,0.0,1.0
2015-10-19,1.34,1.34,1.34,1.34,0,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,0,0.0,1.0
2015-10-20,1.35,1.36,1.35,1.36,112806,7.04938804278304,7.10160573198884,7.04938804278304,7.10160573198884,21603.024131422,0.0,1.0
2015-10-21,1.35,1.35,1.35,1.35,0,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,0,0.0,1.0
2015-10-22,1.35,1.35,1.35,1.35,0,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,0,0.0,1.0
2015-10-23,1.35,1.35,1.35,1.35,0,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,0,0.0,1.0
2015-10-26,1.36,1.37,1.36,1.37,507,7.10160573198884,7.15382342119464,7.10160573198884,7.15382342119464,97.0935343388736,0.0,1.0
2015-10-27,1.36,1.37,1.35,1.35,10172,7.10160573198884,7.15382342119464,7.04938804278304,7.04938804278304,1947.99887829393,0.0,1.0
2015-10-28,1.36,1.37,1.36,1.37,7140,7.10160573198884,7.15382342119464,7.10160573198884,7.15382342119464,1367.35273210958,0.0,1.0
2015-10-29,1.36,1.36,1.36,1.36,16,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,3.06409575822875,0.0,1.0
2015-10-30,1.37,1.42,1.37,1.42,1531,7.15382342119464,7.41491186722364,7.15382342119464,7.41491186722364,293.195662865514,0.0,1.0
2015-11-02,1.37,1.375,1.37,1.375,943,7.15382342119464,7.17993226579754,7.15382342119464,7.17993226579754,180.590143750607,0.0,1.0
2015-11-03,1.37,1.37,1.37,1.37,300,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,57.4517954667891,0.0,1.0
2015-11-04,1.37,1.3867,1.37,1.38,25256,7.15382342119464,7.24102696216832,7.15382342119464,7.20604111040044,4836.67515436409,0.0,1.0
2015-11-05,1.39,1.39,1.38,1.38,31900,7.25825879960624,7.25825879960624,7.20604111040044,7.20604111040044,6109.04091796858,0.0,1.0
2015-11-06,1.4,1.4,1.38,1.38,7700,7.31047648881204,7.31047648881204,7.20604111040044,7.20604111040044,1474.59608364759,0.0,1.0
2015-11-09,1.4,1.4,1.4,1.4,4080,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,781.344418348332,0.0,1.0
2015-11-10,1.4,1.4,1.4,1.4,3300,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,631.96975013468,0.0,1.0
2015-11-11,1.4,1.43,1.3835,1.43,10300,7.31047648881204,7.46712955642944,7.22431730162247,7.46712955642944,1972.51164435976,0.0,1.0
2015-11-12,1.4,1.4,1.4,1.4,50,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,9.57529924446485,0.0,1.0
2015-11-13,1.4,1.4,1.4,1.4,0,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,0,0.0,1.0
2015-11-16,1.43,1.43,1.41,1.41,2073,7.46712955642944,7.46712955642944,7.36269417801784,7.36269417801784,396.991906675513,0.0,1.0
2015-11-17,1.43,1.43,1.37,1.37,12235,7.46712955642944,7.46712955642944,7.15382342119464,7.15382342119464,2343.07572512055,0.0,1.0
2015-11-18,1.4,1.42,1.4,1.42,1602,7.31047648881204,7.41491186722364,7.31047648881204,7.41491186722364,306.792587792654,0.0,1.0
2015-11-19,1.3827,1.4,1.3827,1.4,32866,7.220139886486,7.31047648881204,7.220139886486,7.31047648881204,6294.03569937164,0.0,1.0
2015-11-20,1.3827,1.3827,1.3827,1.3827,2,7.220139886486,7.220139886486,7.220139886486,7.220139886486,0.383011969778594,0.0,1.0
2015-11-23,1.35,1.36,1.35,1.36,602,7.04938804278304,7.10160573198884,7.04938804278304,7.10160573198884,115.286602903357,0.0,1.0
2015-11-24,1.5,1.5,1.3501,1.3501,15557,7.83265338087004,7.83265338087004,7.04991021967509,7.04991021967509,2979.2586069228,0.0,1.0
2015-11-25,1.43,1.43,1.4,1.4,83,7.46712955642944,7.46712955642944,7.31047648881204,7.31047648881204,15.8949967458117,0.0,1.0
2015-11-27,1.3876,1.3876,1.3876,1.3876,12,7.24572655419685,7.24572655419685,7.24572655419685,7.24572655419685,2.29807181867156,0.0,1.0
2015-11-30,1.3876,1.3876,1.3876,1.3876,13,7.24572655419685,7.24572655419685,7.24572655419685,7.24572655419685,2.48957780356086,0.0,1.0
2015-12-01,1.362,1.362,1.3601,1.3601,220,7.11204926983,7.11204926983,7.1021279088809,7.1021279088809,42.1313166756454,0.0,1.0
2015-12-02,1.41,1.41,1.381,1.381,4223,7.36269417801784,7.36269417801784,7.21126287932102,7.21126287932102,808.729774187502,0.0,1.0
2015-12-03,1.38,1.44,1.37,1.44,4400,7.20604111040044,7.51934724563524,7.15382342119464,7.51934724563524,842.626333512907,0.0,1.0
2015-12-04,1.38,1.38,1.3701,1.3701,1412,7.20604111040044,7.20604111040044,7.1543455980867,7.1543455980867,270.406450663687,0.0,1.0
2015-12-07,1.34,1.372,1.34,1.37,29000,6.99717035357724,7.1642669590358,6.99717035357724,7.15382342119464,5553.67356178961,0.0,1.0
2015-12-08,1.34,1.38,1.34,1.38,1224,6.99717035357724,7.20604111040044,6.99717035357724,7.20604111040044,234.4033255045,0.0,1.0
2015-12-09,1.36,1.36,1.36,1.36,223,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,42.7058346303132,0.0,1.0
2015-12-10,1.34,1.38,1.34,1.38,198,6.99717035357724,7.20604111040044,6.99717035357724,7.20604111040044,37.9181850080808,0.0,1.0
2015-12-11,1.34,1.37,1.34,1.34,714,6.99717035357724,7.15382342119464,6.99717035357724,6.99717035357724,136.735273210958,0.0,1.0
2015-12-14,1.34,1.34,1.34,1.34,8,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,1.53204787911438,0.0,1.0
2015-12-15,1.38,1.38,1.34,1.37,1747,7.20604111040044,7.20604111040044,6.99717035357724,7.15382342119464,334.560955601602,0.0,1.0
2015-12-16,1.39,1.43,1.36,1.36,7483,7.25825879960624,7.46712955642944,7.10160573198884,7.10160573198884,1433.03928492661,0.0,1.0
2015-12-17,1.4,1.44,1.39,1.42,6955,7.31047648881204,7.51934724563524,7.25825879960624,7.41491186722364,1331.92412490506,0.0,1.0
2015-12-18,1.45,1.45,1.39,1.4,40661,7.57156493484104,7.57156493484104,7.25825879960624,7.31047648881204,7786.82485158371,0.0,1.0
2015-12-21,1.38,1.43,1.38,1.4,12304,7.20604111040044,7.46712955642944,7.20604111040044,7.31047648881204,2356.28963807791,0.0,1.0
2015-12-22,1.4,1.4,1.4,1.4,347,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,66.4525767565861,0.0,1.0
2015-12-23,1.29,1.4,1.29,1.38,42054,6.73608190754824,7.31047648881204,6.73608190754824,7.20604111040044,8053.5926885345,0.0,1.0
2015-12-24,1.38,1.4,1.27,1.4,5222,7.20604111040044,7.31047648881204,6.63164652913663,7.31047648881204,1000.04425309191,0.0,1.0
2015-12-28,1.37,1.39,1.3688,1.3688,1070,7.15382342119464,7.25825879960624,7.14755729848994,7.14755729848994,204.911403831548,0.0,1.0
2015-12-29,1.33,1.34,1.31,1.32,6021,6.94495266437144,6.99717035357724,6.84051728595984,6.89273497516564,1153.05753501846,0.0,1.0
2015-12-30,1.333,1.34,1.32,1.3201,43013,6.96061797113318,6.99717035357724,6.89273497516564,6.89325715205769,8237.24692804333,0.0,1.0
2015-12-31,1.32,1.34,1.31,1.33,24094,6.89273497516564,6.99717035357724,6.84051728595984,6.94495266437144,4614.14519992272,0.0,1.0
2016-01-04,1.31,1.35,1.31,1.31,568,6.84051728595984,7.04938804278304,6.84051728595984,6.84051728595984,108.775399417121,0.0,1.0
2016-01-05,1.32,1.344,1.3081,1.344,2804,6.89273497516564,7.01805742925956,6.83059592501073,7.01805742925956,536.982781629589,0.0,1.0
2016-01-06,1.32,1.32,1.28,1.32,516,6.89273497516564,6.89273497516564,6.68386421834243,6.89273497516564,98.8170882028773,0.0,1.0
2016-01-07,1.32,1.34,1.3,1.3,6654,6.89273497516564,6.99717035357724,6.78829959675403,6.78829959675403,1274.28082345338,0.0,1.0
2016-01-08,1.32,1.32,1.32,1.32,7,6.89273497516564,6.89273497516564,6.89273497516564,6.89273497516564,1.34054189422508,0.0,1.0
2016-01-11,1.31,1.34,1.28,1.34,13942,6.84051728595984,6.99717035357724,6.68386421834243,6.99717035357724,2669.97644132658,0.0,1.0
2016-01-12,1.33,1.34,1.3001,1.33,4614,6.94495266437144,6.99717035357724,6.78882177364609,6.94495266437144,883.608614279216,0.0,1.0
2016-01-13,1.33,1.33,1.33,1.33,11,6.94495266437144,6.94495266437144,6.94495266437144,6.94495266437144,2.10656583378227,0.0,1.0
2016-01-14,1.35,1.35,1.35,1.35,118,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,22.5977062169371,0.0,1.0
2016-01-15,1.24,1.35,1.24,1.35,7756,6.47499346151923,7.04938804278304,6.47499346151923,7.04938804278304,1485.32041880139,0.0,1.0
2016-01-19,1.135,1.29,1.13,1.18,22732,5.92670772485833,6.73608190754824,5.90059888025543,6.16168732628443,4353.3140485035,0.0,1.0
2016-01-20,1.12,1.12,1.12,1.12,1009,5.84838119104963,5.84838119104963,5.84838119104963,5.84838119104963,193.229538753301,0.0,1.0
2016-01-21,1.29,1.305,1.22,1.22,13460,6.73608190754824,6.81440844135694,6.37055808310763,6.37055808310763,2577.67055660994,0.0,1.0
2016-01-22,1.32,1.32,1.28,1.29,77777,6.89273497516564,6.89273497516564,6.68386421834243,6.73608190754824,14894.7609867349,0.0,1.0
2016-01-25,1.35,1.36,1.225,1.33,34578,7.04938804278304,7.10160573198884,6.39666692771053,6.94495266437144,6621.89394550211,0.0,1.0
2016-01-26,1.26,1.33,1.26,1.2601,682,6.57942883993083,6.94495266437144,6.57942883993083,6.57995101682289,130.607081694501,0.0,1.0
2016-01-27,1.26,1.26,1.26,1.26,86,6.57942883993083,6.57942883993083,6.57942883993083,6.57942883993083,16.4695147004796,0.0,1.0
2016-01-28,1.36,1.36,1.31,1.32,578,7.10160573198884,7.10160573198884,6.84051728595984,6.89273497516564,110.690459266014,0.0,1.0
2016-01-29,1.37,1.4,1.37,1.38,1234,7.15382342119464,7.31047648881204,7.15382342119464,7.20604111040044,236.318385353393,0.0,1.0
2016-02-01,1.4,1.42,1.39,1.39,35503,7.31047648881204,7.41491186722364,7.25825879960624,7.25825879960624,6799.03698152471,0.0,1.0
2016-02-02,1.25,1.27,1.25,1.27,228,6.52721115072503,6.63164652913663,6.52721115072503,6.63164652913663,43.6633645547598,0.0,1.0
2016-02-03,1.28,1.28,1.25,1.25,272,6.68386421834243,6.68386421834243,6.52721115072503,6.52721115072503,52.0896278898889,0.0,1.0
2016-02-04,1.35,1.36,1.35,1.36,449,7.04938804278304,7.10160573198884,7.04938804278304,7.10160573198884,85.9861872152944,0.0,1.0
2016-02-05,1.35,1.35,1.35,1.35,189,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,36.1946311440771,0.0,1.0
2016-02-08,1.35,1.35,1.35,1.35,63,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,12.0648770480257,0.0,1.0
2016-02-09,1.35,1.35,1.35,1.35,70,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,13.4054189422508,0.0,1.0
2016-02-10,1.35,1.35,1.35,1.35,63,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,12.0648770480257,0.0,1.0
2016-02-11,1.35,1.35,1.31,1.33,1080,7.04938804278304,7.04938804278304,6.84051728595984,6.94495266437144,206.826463680441,0.0,1.0
2016-02-12,1.35,1.35,1.29,1.3,4943,7.04938804278304,7.04938804278304,6.73608190754824,6.78829959675403,946.614083307795,0.0,1.0
2016-02-16,1.27,1.27,1.27,1.27,9,6.63164652913663,6.63164652913663,6.63164652913663,6.63164652913663,1.72355386400368,0.0,1.0
2016-02-17,1.35,1.35,1.35,1.35,72,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,13.7884309120294,0.0,1.0
2016-02-18,1.35,1.35,1.35,1.35,4,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,0.766023939557188,0.0,1.0
2016-02-19,1.33,1.42,1.3214,1.42,1744,6.94495266437144,7.41491186722364,6.90004545165445,7.41491186722364,333.986437646934,0.0,1.0
2016-02-22,1.3458,1.42,1.3458,1.42,1270,7.0274566133166,7.41491186722364,7.0274566133166,7.41491186722364,243.212600809407,0.0,1.0
2016-02-23,1.42,1.42,1.42,1.42,201,7.41491186722364,7.41491186722364,7.41491186722364,7.41491186722364,38.4927029627487,0.0,1.0
2016-02-24,1.3445,1.3445,1.26,1.265,1218,7.02066831371985,7.02066831371985,6.57942883993083,6.60553768453373,233.254289595164,0.0,1.0
2016-02-25,1.3,1.35,1.2601,1.27,2865,6.78829959675403,7.04938804278304,6.57995101682289,6.63164652913663,548.664646707837,0.0,1.0
2016-02-26,1.35,1.36,1.28,1.3042,2965,7.04938804278304,7.10160573198884,6.68386421834243,6.81023102622047,567.815245196766,0.0,1.0
2016-02-29,1.35,1.35,1.35,1.35,0,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,0,0.0,1.0
2016-03-01,1.3,1.3246,1.3,1.31,1906,6.78829959675403,6.9167551122003,6.78829959675403,6.84051728595984,365.010407199001,0.0,1.0
2016-03-02,1.35,1.35,1.35,1.35,405,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,77.5599238801653,0.0,1.0
2016-03-03,1.27,1.37,1.27,1.37,2850,6.63164652913663,7.15382342119464,6.63164652913663,7.15382342119464,545.792056934497,0.0,1.0
2016-03-04,1.22,1.37,1.2,1.352,29740,6.37055808310763,7.15382342119464,6.26612270469603,7.0598315806242,5695.3879906077,0.0,1.0
2016-03-07,1.22,1.32,1.22,1.22,12033,6.37055808310763,6.89273497516564,6.37055808310763,6.37055808310763,2304.39151617291,0.0,1.0
2016-03-08,1.17,1.27,1.15,1.22,21575,6.10946963707863,6.63164652913663,6.00503425866703,6.37055808310763,4131.74162398659,0.0,1.0
2016-03-09,1.15,1.26,1.15,1.17,9810,6.00503425866703,6.57942883993083,6.00503425866703,6.10946963707863,1878.673711764,0.0,1.0
2016-03-10,1.15,1.28,1.15,1.17,16550,6.00503425866703,6.68386421834243,6.00503425866703,6.10946963707863,3169.42404991787,0.0,1.0
2016-03-11,1.15,1.26,1.15,1.16,19658,6.00503425866703,6.57942883993083,6.00503425866703,6.05725194787283,3764.6246509538,0.0,1.0
2016-03-14,1.15,1.27,1.1,1.16,56301,6.00503425866703,6.63164652913663,5.74394581263803,6.05725194787283,10781.9784552523,0.0,1.0
2016-03-15,1.11,1.15,1.11,1.12,18277,5.79616350184383,6.00503425866703,5.79616350184383,5.84838119104963,3500.15488582168,0.0,1.0
2016-03-16,1.2999,1.31,1.11,1.11,29768,6.78777741986198,6.84051728595984,5.79616350184383,5.79616350184383,5700.75015818459,0.0,1.0
2016-03-17,1.2,1.29,1.2,1.23,23735,6.26612270469603,6.73608190754824,6.26612270469603,6.42277577231343,4545.39455134747,0.0,1.0
2016-03-18,1.45,1.45,1.15,1.16,77751,7.57156493484104,7.57156493484104,6.00503425866703,6.05725194787283,14889.7818311277,0.0,1.0
2016-03-21,1.36,1.44,1.2801,1.44,16805,7.10160573198884,7.51934724563524,6.68438639523449,7.51934724563524,3218.25807606464,0.0,1.0
2016-03-22,1.36,1.36,1.24,1.24,14913,7.10160573198884,7.10160573198884,6.47499346151923,6.47499346151923,2855.92875265409,0.0,1.0
2016-03-23,1.22,1.36,1.22,1.25,22093,6.37055808310763,7.10160573198884,6.37055808310763,6.52721115072503,4230.94172415924,0.0,1.0
2016-03-24,1.34,1.35,1.32,1.321,1432,6.99717035357724,7.04938804278304,6.89273497516564,6.89795674408622,274.236570361473,0.0,1.0
2016-03-28,1.31,1.38,1.31,1.35,2201,6.84051728595984,7.20604111040044,6.84051728595984,7.04938804278304,421.504672741343,0.0,1.0
2016-03-29,1.33,1.37,1.32,1.32,2358,6.94495266437144,7.15382342119464,6.89273497516564,6.89273497516564,451.571112368962,0.0,1.0
2016-03-30,1.33,1.33,1.33,1.33,1,6.94495266437144,6.94495266437144,6.94495266437144,6.94495266437144,0.191505984889297,0.0,1.0
2016-03-31,1.35,1.39,1.31,1.3467,2763,7.04938804278304,7.25825879960624,6.84051728595984,7.03215620534512,529.131036249128,0.0,1.0
2016-04-01,1.29,1.4,1.29,1.39,2021,6.73608190754824,7.31047648881204,6.73608190754824,7.25825879960624,387.033595461269,0.0,1.0
2016-04-04,1.29,1.36,1.29,1.29,2006,6.73608190754824,7.10160573198884,6.73608190754824,6.73608190754824,384.16100568793,0.0,1.0
2016-04-05,1.4,1.4,1.31,1.31,57070,7.31047648881204,7.31047648881204,6.84051728595984,6.84051728595984,10929.2465576322,0.0,1.0
2016-04-06,1.3,1.39,1.28,1.33,6462,6.78829959675403,7.25825879960624,6.68386421834243,6.94495266437144,1237.51167435464,0.0,1.0
2016-04-07,1.3,1.3001,1.3,1.3001,3306,6.78829959675403,6.78882177364609,6.78829959675403,6.78882177364609,633.118786044017,0.0,1.0
2016-04-08,1.3,1.3,1.3,1.3,2,6.78829959675403,6.78829959675403,6.78829959675403,6.78829959675403,0.383011969778595,0.0,1.0
2016-04-11,1.32,1.39,1.29,1.39,3634,6.89273497516564,7.25825879960624,6.73608190754824,7.25825879960624,695.932749087705,0.0,1.0
2016-04-12,1.39,1.39,1.245,1.29,11069,7.25825879960624,7.25825879960624,6.50110230612213,6.73608190754824,2119.77974673963,0.0,1.0
2016-04-13,1.33,1.35,1.3298,1.3298,6873,6.94495266437144,7.04938804278304,6.94390831058732,6.94390831058732,1316.22063414414,0.0,1.0
2016-04-14,1.39,1.39,1.38,1.39,2009,7.25825879960624,7.25825879960624,7.20604111040044,7.25825879960624,384.735523642598,0.0,1.0
2016-04-15,1.35,1.4,1.35,1.3772,4020,7.04938804278304,7.31047648881204,7.04938804278304,7.19142015742281,769.854059254974,0.0,1.0
2016-04-18,1.31,1.4,1.31,1.35,3290,6.84051728595984,7.31047648881204,6.84051728595984,7.04938804278304,630.054690285787,0.0,1.0
2016-04-19,1.37,1.37,1.3201,1.3201,1633,7.15382342119464,7.15382342119464,6.89325715205769,6.89325715205769,312.729273324222,0.0,1.0
2016-04-20,1.36,1.36,1.346,1.346,404,7.10160573198884,7.10160573198884,7.02850096710072,7.02850096710072,77.368417895276,0.0,1.0
2016-04-21,1.3707,1.3707,1.3707,1.3707,889,7.15747865943904,7.15747865943904,7.15747865943904,7.15747865943904,170.248820566585,0.0,1.0
2016-04-22,1.39,1.39,1.39,1.39,0,7.25825879960624,7.25825879960624,7.25825879960624,7.25825879960624,0,0.0,1.0
2016-04-25,1.37,1.3899,1.35,1.3899,2642,7.15382342119464,7.25773662271418,7.04938804278304,7.25773662271418,505.958812077523,0.0,1.0
2016-04-26,1.35,1.35,1.35,1.35,3974,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,761.044783950066,0.0,1.0
2016-04-27,1.37,1.372,1.37,1.37,10720,7.15382342119464,7.1642669590358,7.15382342119464,7.15382342119464,2052.94415801326,0.0,1.0
2016-04-28,1.37,1.39,1.37,1.3701,12510,7.15382342119464,7.25825879960624,7.15382342119464,7.1543455980867,2395.73987096511,0.0,1.0
2016-04-29,1.39,1.39,1.37,1.3715,17200,7.25825879960624,7.25825879960624,7.15382342119464,7.16165607457551,3293.90294009591,0.0,1.0
2016-05-02,1.38,1.38,1.36,1.36,328,7.20604111040044,7.20604111040044,7.10160573198884,7.10160573198884,62.8139630436894,0.0,1.0
2016-05-03,1.38,1.38,1.38,1.38,51,7.20604111040044,7.20604111040044,7.20604111040044,7.20604111040044,9.76680522935415,0.0,1.0
2016-05-04,1.32,1.32,1.32,1.32,1,6.89273497516564,6.89273497516564,6.89273497516564,6.89273497516564,0.191505984889297,0.0,1.0
2016-05-05,1.365,1.38,1.365,1.38,5402,7.12771457659174,7.20604111040044,7.12771457659174,7.20604111040044,1034.51533037198,0.0,1.0
2016-05-06,1.365,1.365,1.365,1.365,41,7.12771457659174,7.12771457659174,7.12771457659174,7.12771457659174,7.85174538046118,0.0,1.0
2016-05-09,1.33,1.33,1.33,1.33,119,6.94495266437144,6.94495266437144,6.94495266437144,6.94495266437144,22.7892122018263,0.0,1.0
2016-05-10,1.39,1.4,1.3401,1.3401,37500,7.25825879960624,7.31047648881204,6.99769253046929,6.99769253046929,7181.47443334864,0.0,1.0
2016-05-11,1.4,1.4,1.396,1.396,8116,7.31047648881204,7.31047648881204,7.28958941312972,7.28958941312972,1554.26257336153,0.0,1.0
2016-05-12,1.37,1.4,1.37,1.3985,7934,7.15382342119464,7.31047648881204,7.15382342119464,7.30264383543117,1519.40848411168,0.0,1.0
2016-05-13,1.38,1.38,1.3799,1.3799,6009,7.20604111040044,7.20604111040044,7.20551893350838,7.20551893350838,1150.75946319979,0.0,1.0
2016-05-16,1.4,1.4,1.3685,1.37,4485,7.31047648881204,7.31047648881204,7.14599076781377,7.15382342119464,858.904342228497,0.0,1.0
2016-05-17,1.35,1.4,1.35,1.4,16471,7.04938804278304,7.31047648881204,7.04938804278304,7.31047648881204,3154.29507711161,0.0,1.0
2016-05-18,1.37,1.4,1.34,1.34,19190,7.15382342119464,7.31047648881204,6.99717035357724,6.99717035357724,3674.99985002561,0.0,1.0
2016-05-19,1.35,1.39,1.35,1.35,6022,7.04938804278304,7.25825879960624,7.04938804278304,7.04938804278304,1153.24904100335,0.0,1.0
2016-05-20,1.35,1.4,1.35,1.35,4337,7.04938804278304,7.31047648881204,7.04938804278304,7.04938804278304,830.561456464881,0.0,1.0
2016-05-23,1.36,1.36,1.3475,1.3475,282,7.10160573198884,7.10160573198884,7.03633362048159,7.03633362048159,54.0046877387818,0.0,1.0
2016-05-24,1.36,1.4,1.36,1.38,16812,7.10160573198884,7.31047648881204,7.10160573198884,7.20604111040044,3219.59861795886,0.0,1.0
2016-05-25,1.38,1.4,1.38,1.4,8008,7.20604111040044,7.31047648881204,7.20604111040044,7.31047648881204,1533.57992699349,0.0,1.0
2016-05-26,1.4,1.4,1.4,1.4,1341,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,256.809525736547,0.0,1.0
2016-05-27,1.4,1.4,1.3789,1.38,7838,7.31047648881204,7.31047648881204,7.2002971645878,7.20604111040044,1501.02390956231,0.0,1.0
2016-05-31,1.4,1.4,1.3899,1.39,15262,7.31047648881204,7.31047648881204,7.25773662271418,7.25825879960624,2922.76434138045,0.0,1.0
2016-06-01,1.38,1.4,1.32,1.3814,17387,7.20604111040044,7.31047648881204,6.89273497516564,7.21335158688925,3329.71455927021,0.0,1.0
2016-06-02,1.33,1.4,1.33,1.4,21929,6.94495266437144,7.31047648881204,6.94495266437144,7.31047648881204,4199.53474263739,0.0,1.0
2016-06-03,1.3,1.387,1.3,1.33,32102,6.78829959675403,7.2425934928445,6.78829959675403,6.94495266437144,6147.72512691622,0.0,1.0
2016-06-06,1.35,1.3616,1.31,1.31,2117,7.04938804278304,7.10996056226176,6.84051728595984,6.84051728595984,405.418170010642,0.0,1.0
2016-06-07,1.35,1.36,1.345,1.36,12962,7.04938804278304,7.10160573198884,7.02327919818014,7.10160573198884,2482.30057613507,0.0,1.0
2016-06-08,1.347,1.35,1.33,1.33,15391,7.0337227360213,7.04938804278304,6.94495266437144,6.94495266437144,2947.46861343117,0.0,1.0
2016-06-09,1.37,1.37,1.335,1.335,15646,7.15382342119464,7.15382342119464,6.97106150897434,6.97106150897434,2996.30263957794,0.0,1.0
2016-06-10,1.37,1.37,1.34,1.35,15307,7.15382342119464,7.15382342119464,6.99717035357724,7.04938804278304,2931.38211070047,0.0,1.0
2016-06-13,1.35,1.4,1.32,1.4,5688,7.04938804278304,7.31047648881204,6.89273497516564,7.31047648881204,1089.28604205032,0.0,1.0
2016-06-14,1.37,1.39,1.33,1.33,23376,7.15382342119464,7.25825879960624,6.94495266437144,6.94495266437144,4476.64390277221,0.0,1.0
2016-06-15,1.37,1.4,1.36,1.38,14752,7.15382342119464,7.31047648881204,7.10160573198884,7.20604111040044,2825.09628908691,0.0,1.0
2016-06-16,1.37,1.375,1.3681,1.37,8151,7.15382342119464,7.17993226579754,7.14390206024554,7.15382342119464,1560.96528283266,0.0,1.0
2016-06-17,1.39,1.39,1.33,1.39,12776,7.25825879960624,7.25825879960624,6.94495266437144,7.25825879960624,2446.68046294566,0.0,1.0
2016-06-20,1.36,1.39,1.36,1.37,12056,7.10160573198884,7.25825879960624,7.10160573198884,7.15382342119464,2308.79615382537,0.0,1.0
2016-06-21,1.36,1.36,1.36,1.36,10,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,1.91505984889297,0.0,1.0
2016-06-22,1.35,1.35,1.35,1.35,2900,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,555.367356178961,0.0,1.0
2016-06-23,1.36,1.36,1.34,1.345,1693,7.10160573198884,7.10160573198884,6.99717035357724,7.02327919818014,324.21963241758,0.0,1.0
2016-06-24,1.29,1.3494,1.29,1.3101,21286,6.73608190754824,7.04625498143069,6.73608190754824,6.84103946285189,4076.39639435358,0.0,1.0
2016-06-27,1.28,1.3295,1.27,1.27,3071,6.68386421834243,6.94234177991115,6.63164652913663,6.63164652913663,588.114879595032,0.0,1.0
2016-06-28,1.29,1.33,1.27,1.33,626,6.73608190754824,6.94495266437144,6.63164652913663,6.94495266437144,119.8827465407,0.0,1.0
2016-06-29,1.33,1.33,1.31,1.31,765,6.94495266437144,6.94495266437144,6.84051728595984,6.84051728595984,146.502078440312,0.0,1.0
2016-06-30,1.36,1.39,1.34,1.3447,4703,7.10160573198884,7.25825879960624,6.99717035357724,7.02171266750396,900.652646934364,0.0,1.0
2016-07-01,1.36,1.3699,1.36,1.36,1246,7.10160573198884,7.15330124430258,7.10160573198884,7.10160573198884,238.616457172064,0.0,1.0
2016-07-05,1.35,1.36,1.35,1.36,14795,7.04938804278304,7.10160573198884,7.04938804278304,7.10160573198884,2833.33104643715,0.0,1.0
2016-07-06,1.34,1.3599,1.34,1.3599,795,6.99717035357724,7.10108355509678,6.99717035357724,7.10108355509678,152.247257986991,0.0,1.0
2016-07-07,1.35,1.35,1.325,1.325,2100,7.04938804278304,7.04938804278304,6.91884381976854,6.91884381976854,402.162568267524,0.0,1.0
2016-07-08,1.36,1.36,1.3486,1.3486,7000,7.10160573198884,7.10160573198884,7.04207756629422,7.04207756629422,1340.54189422508,0.0,1.0
2016-07-11,1.3371,1.3371,1.3371,1.3371,1031,6.98202722370755,6.98202722370755,6.98202722370755,6.98202722370755,197.442670420865,0.0,1.0
2016-07-12,1.342,1.342,1.3303,1.3348,5844,7.0076138914184,7.0076138914184,6.94651919504761,6.97001715519022,1119.16097569305,0.0,1.0
2016-07-13,1.35,1.35,1.35,1.35,150,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,28.7258977333946,0.0,1.0
2016-07-14,1.3386,1.36,1.3386,1.36,7415,6.98985987708842,7.10160573198884,6.98985987708842,7.10160573198884,1420.01687795414,0.0,1.0
2016-07-15,1.35,1.36,1.3444,1.36,7504,7.04938804278304,7.10160573198884,7.02014613682779,7.10160573198884,1437.06091060928,0.0,1.0
2016-07-18,1.35,1.35,1.35,1.35,60,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,11.4903590933578,0.0,1.0
2016-07-19,1.35,1.35,1.35,1.35,81,7.04938804278304,7.04938804278304,7.04938804278304,7.04938804278304,15.5119847760331,0.0,1.0
2016-07-20,1.3794,1.68,1.34,1.36,412600,7.20290804904809,8.77257178657445,6.99717035357724,7.10160573198884,79015.369365324,0.0,1.0
2016-07-21,1.38,1.3993,1.33,1.35,31496,7.20604111040044,7.30682125056763,6.94495266437144,7.04938804278304,6031.6725000733,0.0,1.0
2016-07-22,1.36,1.39,1.3401,1.3856,3408,7.10160573198884,7.25825879960624,6.99769253046929,7.23528301635568,652.652396502724,0.0,1.0
2016-07-25,1.36,1.39,1.31,1.39,10235,7.10160573198884,7.25825879960624,6.84051728595984,7.25825879960624,1960.06375534196,0.0,1.0
2016-07-26,1.3699,1.42,1.35,1.39,50469,7.15330124430258,7.41491186722364,7.04938804278304,7.25825879960624,9665.11555137794,0.0,1.0
2016-07-27,1.35,1.3613,1.34,1.3514,10377,7.04938804278304,7.10839403158559,6.99717035357724,7.05669851927185,1987.25760519624,0.0,1.0
2016-07-28,1.355,1.36,1.35,1.35,6649,7.07549688738594,7.10160573198884,7.04938804278304,7.04938804278304,1273.32329352894,0.0,1.0
2016-07-29,1.33,1.3599,1.33,1.35,19721,6.94495266437144,7.10108355509678,6.94495266437144,7.04938804278304,3776.68952800183,0.0,1.0
2016-08-01,1.33,1.3599,1.33,1.33,6527,6.94495266437144,7.10108355509678,6.94495266437144,6.94495266437144,1249.95956337244,0.0,1.0
2016-08-02,1.3232,1.35,1.32,1.35,12000,6.90944463571149,7.04938804278304,6.89273497516564,7.04938804278304,2298.07181867157,0.0,1.0
2016-08-03,1.34,1.37,1.32,1.3201,26566,6.99717035357724,7.15382342119464,6.89273497516564,6.89325715205769,5087.54799456906,0.0,1.0
2016-08-04,1.355,1.369,1.355,1.369,3010,7.07549688738594,7.14860165227406,7.07549688738594,7.14860165227406,576.433014516784,0.0,1.0
2016-08-05,1.355,1.355,1.355,1.355,0,7.07549688738594,7.07549688738594,7.07549688738594,7.07549688738594,0,0.0,1.0
2016-08-08,1.38,1.38,1.35,1.35,5300,7.20604111040044,7.20604111040044,7.04938804278304,7.04938804278304,1014.98171991327,0.0,1.0
2016-08-09,1.37,1.37,1.36,1.36,634,7.15382342119464,7.15382342119464,7.10160573198884,7.10160573198884,121.414794419814,0.0,1.0
2016-08-10,1.37,1.37,1.37,1.37,192,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,36.769149098745,0.0,1.0
2016-08-11,1.31,1.37,1.31,1.36,31135,6.84051728595984,7.15382342119464,6.84051728595984,7.10160573198884,5962.53883952826,0.0,1.0
2016-08-12,1.3599,1.3599,1.3599,1.3599,1000,7.10108355509678,7.10108355509678,7.10108355509678,7.10108355509678,191.505984889297,0.0,1.0
2016-08-15,1.36,1.37,1.36,1.37,150,7.10160573198884,7.15382342119464,7.10160573198884,7.15382342119464,28.7258977333946,0.0,1.0
2016-08-16,1.36,1.36,1.36,1.36,0,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,0,0.0,1.0
2016-08-17,1.33,1.3301,1.32,1.32,1719,6.94495266437144,6.94547484126349,6.89273497516564,6.89273497516564,329.198788024702,0.0,1.0
2016-08-18,1.33,1.33,1.33,1.33,154,6.94495266437144,6.94495266437144,6.94495266437144,6.94495266437144,29.4919216729517,0.0,1.0
2016-08-19,1.37,1.37,1.32,1.3301,5101,7.15382342119464,7.15382342119464,6.89273497516564,6.94547484126349,976.872028920304,0.0,1.0
2016-08-22,1.36,1.36,1.36,1.36,661,7.10160573198884,7.10160573198884,7.10160573198884,7.10160573198884,126.585456011825,0.0,1.0
2016-08-23,1.34,1.34,1.33,1.33,3000,6.99717035357724,6.99717035357724,6.94495266437144,6.94495266437144,574.517954667891,0.0,1.0
2016-08-24,1.34,1.34,1.34,1.34,0,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,0,0.0,1.0
2016-08-25,1.34,1.34,1.34,1.34,6,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,1.14903590933578,0.0,1.0
2016-08-26,1.34,1.34,1.34,1.34,0,6.99717035357724,6.99717035357724,6.99717035357724,6.99717035357724,0,0.0,1.0
2016-08-29,1.36,1.38,1.36,1.36,28238,7.10160573198884,7.20604111040044,7.10160573198884,7.10160573198884,5407.74600130397,0.0,1.0
2016-08-30,1.3897,1.39,1.37,1.381,33633,7.25669226893006,7.25825879960624,7.15382342119464,7.21126287932102,6440.92078978173,0.0,1.0
2016-08-31,1.3897,1.39,1.37,1.3801,23301,7.25669226893006,7.25825879960624,7.15382342119464,7.2065632872925,4462.28095390551,0.0,1.0
2016-09-01,1.38,1.4,1.37,1.39,158014,7.20604111040044,7.31047648881204,7.15382342119464,7.25825879960624,30260.6266962974,0.0,1.0
2016-09-02,1.38,1.4,1.38,1.4,648,7.20604111040044,7.31047648881204,7.20604111040044,7.31047648881204,124.095878208264,0.0,1.0
2016-09-06,1.32,1.4,1.32,1.36,16797,6.89273497516564,7.31047648881204,6.89273497516564,7.10160573198884,3216.72602818552,0.0,1.0
2016-09-07,1.34,1.39,1.34,1.36,12881,6.99717035357724,7.25825879960624,6.99717035357724,7.10160573198884,2466.78859135903,0.0,1.0
2016-09-08,1.38,1.39,1.35,1.38,6008,7.20604111040044,7.25825879960624,7.04938804278304,7.20604111040044,1150.5679572149,0.0,1.0
2016-09-09,1.39,1.395,1.37,1.38,48369,7.25825879960624,7.28436764420914,7.15382342119464,7.20604111040044,9262.95298311041,0.0,1.0
2016-09-12,1.38,1.4,1.37,1.4,5452,7.20604111040044,7.31047648881204,7.15382342119464,7.31047648881204,1044.09062961645,0.0,1.0
2016-09-13,1.36,1.4,1.35,1.38,34909,7.10160573198884,7.31047648881204,7.04938804278304,7.20604111040044,6685.28242650047,0.0,1.0
2016-09-14,1.37,1.37,1.37,1.37,557,7.15382342119464,7.15382342119464,7.15382342119464,7.15382342119464,106.668833583338,0.0,1.0
2016-09-15,1.38,1.4,1.38,1.38,500,7.20604111040044,7.31047648881204,7.20604111040044,7.20604111040044,95.7529924446485,0.0,1.0
2016-09-16,1.4,1.4,1.33,1.33,4968,7.31047648881204,7.31047648881204,6.94495266437144,6.94495266437144,951.401732930028,0.0,1.0
2016-09-19,1.3986,1.4,1.381,1.381,5680,7.30316601232323,7.31047648881204,7.21126287932102,7.21126287932102,1087.75399417121,0.0,1.0
2016-09-20,1.3986,1.3986,1.3986,1.3986,90,7.30316601232323,7.30316601232323,7.30316601232323,7.30316601232323,17.2355386400367,0.0,1.0
2016-09-21,1.4,1.4,1.361,1.383,17483,7.31047648881204,7.31047648881204,7.10682750090942,7.22170641716218,3348.09913381958,0.0,1.0
2016-09-22,1.38,1.4,1.38,1.38,13949,7.20604111040044,7.31047648881204,7.20604111040044,7.20604111040044,2671.3169832208,0.0,1.0
2016-09-23,1.4,1.4,1.38,1.38,9461,7.31047648881204,7.31047648881204,7.20604111040044,7.20604111040044,1811.83812303764,0.0,1.0
2016-09-26,1.39,1.4,1.3585,1.4,2694,7.25825879960624,7.31047648881204,7.09377307860797,7.31047648881204,515.917123291766,0.0,1.0
2016-09-27,1.4,1.4,1.4,1.4,100,7.31047648881204,7.31047648881204,7.31047648881204,7.31047648881204,19.1505984889297,0.0,1.0
2016-09-28,1.35,1.4,1.35,1.39,1424,7.04938804278304,7.31047648881204,7.04938804278304,7.25825879960624,272.704522482359,0.0,1.0
2016-09-29,1.4,1.4,1.3578,1.4,1200,7.31047648881204,7.31047648881204,7.09011784036356,7.31047648881204,229.807181867156,0.0,1.0
2016-09-30,1.41,1.42,1.3801,1.3801,10392,7.36269417801784,7.41491186722364,7.2065632872925,7.2065632872925,1990.13019496958,0.0,1.0
2016-10-03,1.44,1.46,1.38,1.38,15734,7.51934724563524,7.62378262404684,7.20604111040044,7.20604111040044,3013.1551662482,0.0,1.0
2016-10-04,1.42,1.42,1.4,1.4,4997,7.41491186722364,7.41491186722364,7.31047648881204,7.31047648881204,956.955406491817,0.0,1.0
2016-10-05,1.37,1.46,1.37,1.46,75,7.15382342119464,7.62378262404684,7.15382342119464,7.62378262404684,14.3629488666973,0.0,1.0
2016-10-06,1.39,1.39,1.38,1.38,24,7.25825879960624,7.25825879960624,7.20604111040044,7.20604111040044,4.59614363734313,0.0,1.0
2016-10-07,1.47,1.47,1.45,1.45,4098,7.67600031325264,7.67600031325264,7.57156493484104,7.57156493484104,784.79152607634,0.0,1.0
2016-10-10,1.47,1.5,1.4526,1.5,777,7.67600031325264,7.83265338087004,7.58514153403455,7.83265338087004,148.800150258984,0.0,1.0
2016-10-11,1.45,1.49,1.45,1.49,3128,7.57156493484104,7.78043569166424,7.57156493484104,7.78043569166424,599.030720733721,0.0,1.0
2016-10-12,1.49,1.49,1.37,1.43,13267,7.78043569166424,7.78043569166424,7.15382342119464,7.46712955642944,2540.7099015263,0.0,1.0
2016-10-13,1.46,1.5,1.4501,1.4505,31448,7.62378262404684,7.83265338087004,7.5720871117331,7.57417581930133,6022.48021279861,0.0,1.0
2016-10-14,1.5,1.5,1.5,1.5,177,7.83265338087004,7.83265338087004,7.83265338087004,7.83265338087004,33.8965593254056,0.0,1.0
2016-10-17,1.4715,1.5,1.47,1.5,7233,7.68383296663351,7.83265338087004,7.67600031325264,7.83265338087004,1385.16278870429,0.0,1.0
2016-10-18,1.49,1.49,1.4869,1.4869,2803,7.78043569166424,7.78043569166424,7.76424820801044,7.76424820801044,536.7912756447,0.0,1.0
2016-10-19,1.44,1.45,1.4257,1.45,7907,7.51934724563524,7.57156493484104,7.44467595007094,7.57156493484104,1514.23782251967,0.0,1.0
2016-10-20,1.44,1.44,1.44,1.44,96,7.51934724563524,7.51934724563524,7.51934724563524,7.51934724563524,18.3845745493725,0.0,1.0
2016-10-21,1.4262,1.4262,1.4262,1.4262,1500,7.44728683453123,7.44728683453123,7.44728683453123,7.44728683453123,287.258977333946,0.0,1.0
2016-10-24,1.4222,1.4222,1.415,1.415,3503,7.42639975884891,7.42639975884891,7.38880302262074,7.38880302262074,670.845465067208,0.0,1.0
2016-10-25,1.43,1.43,1.43,1.43,369,7.46712955642944,7.46712955642944,7.46712955642944,7.46712955642944,70.6657084241506,0.0,1.0
2016-10-26,1.43,1.43,1.43,1.43,10,7.46712955642944,7.46712955642944,7.46712955642944,7.46712955642944,1.91505984889297,0.0,1.0
2016-10-27,1.43,1.43,1.43,1.43,0,7.46712955642944,7.46712955642944,7.46712955642944,7.46712955642944,0,0.0,1.0
2016-10-28,1.4899,1.5,1.4624,1.495,3210,7.77991351477218,7.83265338087004,7.63631486945623,7.80654453626714,614.734211494644,0.0,1.0
2016-10-31,1.4899,1.4899,1.4899,1.4899,50,7.77991351477218,7.77991351477218,7.77991351477218,7.77991351477218,9.57529924446486,0.0,1.0
2016-11-01,1.48,1.5,1.48,1.5,6182,7.72821800245844,7.83265338087004,7.72821800245844,7.83265338087004,1183.88999858563,0.0,1.0
2016-11-02,1.41,1.4899,1.41,1.4899,7162,7.36269417801784,7.77991351477218,7.36269417801784,7.77991351477218,1371.56586377715,0.0,1.0
2016-11-03,1.43,1.48,1.42,1.42,2154,7.46712955642944,7.72821800245844,7.41491186722364,7.41491186722364,412.503891451546,0.0,1.0
2016-11-04,1.44,1.49,1.44,1.49,896,7.51934724563524,7.78043569166424,7.51934724563524,7.78043569166424,171.58936246081,0.0,1.0
2016-11-07,1.49,1.49,1.4301,1.436,11446,7.78043569166424,7.78043569166424,7.4676517333215,7.49846016995292,2191.9775030429,0.0,1.0
2016-11-08,1.44,1.46,1.44,1.46,289,7.51934724563524,7.62378262404684,7.51934724563524,7.62378262404684,55.3452296330069,0.0,1.0
2016-11-09,1.45,1.45,1.42,1.45,40785,7.57156493484104,7.57156493484104,7.41491186722364,7.57156493484104,7810.57159370998,0.0,1.0
2016-11-10,1.45,1.47,1.4499,1.47,13825,7.57156493484104,7.67600031325264,7.57104275794898,7.67600031325264,2647.57024109453,0.0,1.0
2016-11-11,1.5,1.5,1.4699,1.47,19431,7.83265338087004,7.83265338087004,7.67547813636058,7.67600031325264,3721.15279238393,0.0,1.0
2016-11-14,1.45,1.5,1.44,1.49,247484,7.57156493484104,7.83265338087004,7.51934724563524,7.78043569166424,47394.6671643428,0.0,1.0
2016-11-15,1.38,1.42,1.3,1.3,11909,7.20604111040044,7.41491186722364,6.78829959675403,6.78829959675403,2280.64477404664,0.0,1.0
2016-11-16,1.45,1.45,1.4315,1.45,958,7.57156493484104,7.57156493484104,7.47496220981031,7.57156493484104,183.462733523947,0.0,1.0
2016-11-17,1.45,1.49,1.4395,1.4477,40400,7.57156493484104,7.78043569166424,7.51673636117495,7.5595548663237,7736.8417895276,0.0,1.0
2016-11-18,1.49,1.49,1.4408,1.45,53112,7.78043569166424,7.78043569166424,7.5235246607717,7.57156493484104,10171.2658694403,0.0,1.0
2016-11-21,1.46,1.46,1.44,1.45,55039,7.62378262404684,7.62378262404684,7.51934724563524,7.57156493484104,10540.297902322,0.0,1.0
2016-11-22,1.5,1.5,1.4919,1.4919,14200,7.83265338087004,7.83265338087004,7.79035705261334,7.79035705261334,2719.38498542802,0.0,1.0
2016-11-23,1.45,1.4788,1.43,1.4664,143014,7.57156493484104,7.72195187975374,7.46712955642944,7.65720194513855,27388.0369229579,0.0,1.0
2016-11-25,1.45,1.45,1.44,1.45,600,7.57156493484104,7.57156493484104,7.51934724563524,7.57156493484104,114.903590933578,0.0,1.0
2016-11-28,1.43,1.45,1.41,1.44,9188,7.46712955642944,7.57156493484104,7.36269417801784,7.51934724563524,1759.55698916286,0.0,1.0
2016-11-29,1.45,1.45,1.4157,1.4157,14101,7.57156493484104,7.57156493484104,7.39245826086514,7.39245826086514,2700.42589292398,0.0,1.0
2016-11-30,1.49,1.5,1.44,1.451,274011,7.78043569166424,7.83265338087004,7.51934724563524,7.57678670376162,52474.7464255012,0.0,1.0
2016-12-01,1.45,1.48,1.4499,1.46,14762,7.57156493484104,7.72821800245844,7.57104275794898,7.62378262404684,2827.0113489358,0.0,1.0
2016-12-02,1.46,1.48,1.4489,1.4489,12200,7.62378262404684,7.72821800245844,7.5658209890284,7.5658209890284,2336.37301564942,0.0,1.0
2016-12-05,1.51,1.5567,1.455,1.455,176256,7.88487107007584,8.12872767866693,7.59767377944394,7.59767377944394,33754.078872648,0.0,1.0
2016-12-06,1.53,1.55,1.51,1.51,11039,7.98930644848744,8.09374182689904,7.88487107007584,7.88487107007584,2114.03456719295,0.0,1.0
2016-12-07,1.71,1.8,1.5384,1.5577,76482,8.92922485419185,9.39918405704405,8.03316930742031,8.13394944758751,14646.7607363032,0.0,1.0
2016-12-08,1.63,1.71,1.6,1.68,91900,8.51148334054544,8.92922485419185,8.35483027292804,8.77257178657445,17599.4000113264,0.0,1.0
2016-12-09,1.67,1.77,1.6,1.69,113492,8.72035409736865,9.24253098942665,8.35483027292804,8.82478947578024,21734.3972370561,0.0,1.0
2016-12-12,1.72,1.79,1.7,1.79,63643,8.98144254339765,9.34696636783825,8.87700716498605,9.34696636783825,12188.0153963095,0.0,1.0
2016-12-13,1.78,1.79,1.74,1.74,43915,9.29474867863245,9.34696636783825,9.08587792180925,9.08587792180925,8409.98532641348,0.0,1.0
2016-12-14,1.79,1.8,1.68,1.79,79682,9.34696636783825,9.39918405704405,8.77257178657445,9.34696636783825,15259.579887949,0.0,1.0
2016-12-15,1.73,1.8,1.66,1.76,73183,9.03366023260345,9.39918405704405,8.66813640816284,9.19031330022085,14014.9824921534,0.0,1.0
2016-12-16,1.66,1.7158,1.66,1.7147,10912,8.66813640816284,8.95951111393121,8.66813640816284,8.95376716811857,2089.71330711201,0.0,1.0
2016-12-19,1.68,1.7,1.68,1.68,17166,8.77257178657445,8.87700716498605,8.77257178657445,8.77257178657445,3287.39173660967,0.0,1.0
2016-12-20,1.68,1.7,1.6227,1.68,26267,8.77257178657445,8.87700716498605,8.47336442742521,8.77257178657445,5030.28770508717,0.0,1.0
2016-12-21,1.64,1.72,1.64,1.72,30137,8.56370102975124,8.98144254339765,8.56370102975124,8.98144254339765,5771.41586660875,0.0,1.0
2016-12-22,1.69,1.6919,1.69,1.6919,4547,8.82478947578024,8.83471083672935,8.82478947578024,8.83471083672935,870.777713291635,0.0,1.0
2016-12-23,1.749,1.7764,1.6905,1.7,16914,9.13287384209447,9.27595031051836,8.82740036024054,8.87700716498605,3239.13222841757,0.0,1.0
2016-12-27,1.7,1.76,1.65,1.76,18901,8.87700716498605,9.19031330022085,8.61591871895704,9.19031330022085,3619.6546203926,0.0,1.0
2016-12-28,1.65,1.731,1.63,1.731,27144,8.61591871895704,9.03888200152403,8.51148334054544,9.03888200152403,5198.23845383508,0.0,1.0
2016-12-29,1.65,1.7373,1.6235,1.64,10171,8.61591871895704,9.07177914572368,8.47754184256167,8.56370102975124,1947.80737230904,0.0,1.0
2016-12-30,1.75,1.75,1.66,1.68,6109,9.13809561101505,9.13809561101505,8.66813640816284,8.77257178657445,1169.91006168872,0.0,1.0
2017-01-03,1.68,1.7465,1.66,1.74,46037,8.77257178657445,9.11981941979302,8.66813640816284,9.08587792180925,8816.36102634857,0.0,1.0
2017-01-04,1.66,1.74,1.66,1.66,46031,8.66813640816284,9.08587792180925,8.66813640816284,8.66813640816284,8815.21199043924,0.0,1.0
2017-01-05,1.63,1.6899,1.62,1.66,52508,8.51148334054544,8.82426729888819,8.45926565133964,8.66813640816284,10055.5962545672,0.0,1.0
2017-01-06,1.67,1.7,1.55,1.6249,29705,8.72035409736865,8.87700716498605,8.09374182689904,8.48485231905049,5688.68528113657,0.0,1.0
2017-01-09,1.68,1.7,1.64,1.64,43653,8.77257178657445,8.87700716498605,8.56370102975124,8.56370102975124,8359.81075837248,0.0,1.0
2017-01-10,1.631,1.7,1.6301,1.6916,13474,8.51670510946602,8.87700716498605,8.5120055174375,8.83314430605317,2580.35164039839,0.0,1.0
2017-01-11,1.6701,1.68,1.63,1.6699,10564,8.7208762742607,8.77257178657445,8.51148334054544,8.71983192047659,2023.06922437054,0.0,1.0
2017-01-12,1.6905,1.6905,1.64,1.64,1900,8.82740036024054,8.82740036024054,8.56370102975124,8.56370102975124,363.861371289664,0.0,1.0
2017-01-13,1.71,1.73,1.66,1.66,29387,8.92922485419185,9.03366023260345,8.66813640816284,8.66813640816284,5627.78637794177,0.0,1.0
2017-01-17,1.72,1.7582,1.69,1.71,84700,8.98144254339765,9.1809141161638,8.82478947578024,8.92922485419185,16220.5569201235,0.0,1.0
2017-01-18,1.71,1.7325,1.71,1.72,24605,8.92922485419185,9.0467146549049,8.92922485419185,8.98144254339765,4712.00475820115,0.0,1.0
2017-01-19,1.75,1.75,1.71,1.73,4227,9.13809561101505,9.13809561101505,8.92922485419185,9.03366023260345,809.495798127059,0.0,1.0
2017-01-20,1.7272,1.749,1.7272,1.749,3668,9.01903927962582,9.13287384209447,9.01903927962582,9.13287384209447,702.443952573942,0.0,1.0
2017-01-23,1.6817,1.73,1.68,1.73,17137,8.78144879373943,9.03366023260345,8.77257178657445,9.03366023260345,3281.83806304789,0.0,1.0
2017-01-24,1.71,1.73,1.6808,1.6808,29580,8.92922485419185,9.03366023260345,8.77674920171091,8.77674920171091,5664.74703302541,0.0,1.0
2017-01-25,1.8881,1.9,1.7027,1.7027,160115,9.85922189894715,9.92136094910205,8.89110594107161,8.89110594107161,30662.9807705498,0.0,1.0
2017-01-26,2.04,2.1768,1.87,1.88,70259,10.6524085979833,11.3667465863186,9.76470788148465,9.81692557069045,13455.0189923371,0.0,1.0
2017-01-27,2.0478,2.13,1.91,2.0,86307,10.6931383955638,11.1223678008355,9.97357863830785,10.4435378411601,16528.3070378405,0.0,1.0
2017-01-30,2.2,2.89,2.05,2.15,145591,11.4878916252761,15.0909121804763,10.7046262871891,11.2268031792471,27881.5478460176,0.0,1.0
2017-01-31,2.28,2.4499,2.2334,2.24,76369,11.9056331389225,12.792811678529,11.6622987072234,11.6967623820993,14625.1205600107,0.0,1.0
2017-02-01,2.23,2.31,2.02,2.31,47210,11.6445446928935,12.0622862065399,10.5479732195717,12.0622862065399,9040.99754662369,0.0,1.0
2017-02-02,2.27,2.39,2.18,2.2355,62036,11.8534154497167,12.4800277201863,11.3834562468645,11.6732644219567,11880.2652785924,0.0,1.0
2017-02-03,3.1,3.19,2.28,2.28,580600,16.1874836537981,16.6574428566503,11.9056331389225,11.9056331389225,111188.374826726,0.0,1.0
2017-02-06,2.72,3.64,2.7,3.1,1016900,14.2032114639777,19.0072388709113,14.0987760855661,16.1874836537981,194742.436033926,0.0,1.0
2017-02-07,2.4,2.68,2.3,2.68,314987,12.5322454093921,13.9943407071545,12.0100685173341,13.9943407071545,60321.8956623249,0.0,1.0
2017-02-08,2.39,2.4572,2.36,2.42,118043,12.4800277201863,12.8309305916492,12.3233746525689,12.6366807878037,22605.9409742872,0.0,1.0
2017-02-09,2.57,2.6,2.42,2.42,98474,13.4199461258907,13.5765991935081,12.6366807878037,12.6366807878037,18858.3603559886,0.0,1.0
2017-02-10,2.51,2.6,2.46,2.6,115144,13.1066399906559,13.5765991935081,12.8455515446269,13.5765991935081,22050.7651240932,0.0,1.0
2017-02-13,2.4,2.59,2.37,2.51,93886,12.5322454093921,13.5243815043023,12.3755923417747,13.1066399906559,17979.7308973165,0.0,1.0
2017-02-14,2.39,2.45,2.38,2.38,145022,12.4800277201863,12.7933338554211,12.4278100309805,12.4278100309805,27772.5809406156,0.0,1.0
2017-02-15,2.36,2.42,2.36,2.38,49523,12.3233746525689,12.6366807878037,12.3233746525689,12.4278100309805,9483.95088967263,0.0,1.0
2017-02-16,2.3,2.37,2.25,2.34,70222,12.0100685173341,12.3755923417747,11.7489800713051,12.2189392741573,13447.9332708962,0.0,1.0
2017-02-17,2.3,2.3899,2.29,2.3,44000,12.0100685173341,12.4795055432942,11.9578508281283,12.0100685173341,8426.26333512905,0.0,1.0
2017-02-21,2.17,2.32,2.0901,2.32,98470,11.3312385576587,12.1145038957457,10.9140192209043,12.1145038957457,18857.594332049,0.0,1.0
2017-02-22,1.93,2.22,1.93,2.22,169681,10.0780140167195,11.5923270036877,10.0780140167195,11.5923270036877,32494.9270220007,0.0,1.0
2017-02-23,1.87,1.997,1.84,1.9,105023,9.76470788148465,10.4278725343983,9.60805481386725,9.92136094910205,20112.5330510287,0.0,1.0
2017-02-24,1.88,1.93,1.8,1.81,145533,9.81692557069045,10.0780140167195,9.39918405704405,9.45140174624985,27870.4404988941,0.0,1.0
2017-02-27,1.88,2.04,1.8,1.84,87845,9.81692557069045,10.6524085979833,9.39918405704405,9.60805481386725,16822.8432426003,0.0,1.0
2017-02-28,1.84,1.91,1.8,1.89,56784,9.60805481386725,9.97357863830785,9.39918405704405,9.86914325989625,10874.4758459538,0.0,1.0
2017-03-01,1.87,1.91,1.82,1.91,25677,9.76470788148465,9.97357863830785,9.50361943545565,9.97357863830785,4917.29917400248,0.0,1.0
2017-03-02,1.835,1.88,1.8,1.81,72948,9.58194596926435,9.81692557069045,9.39918405704405,9.45140174624985,13969.9785857044,0.0,1.0
2017-03-03,1.8,1.83,1.76,1.83,126034,9.39918405704405,9.55583712466145,9.19031330022085,9.55583712466145,24136.2652995377,0.0,1.0
2017-03-06,1.81,1.83,1.789,1.7891,49351,9.45140174624985,9.55583712466145,9.34174459891767,9.34226677580973,9451.0118602717,0.0,1.0
2017-03-07,1.86,1.88,1.8,1.8199,38510,9.71249019227885,9.81692557069045,9.39918405704405,9.50309725856359,7374.89547808683,0.0,1.0
2017-03-08,1.95,1.98,1.86,1.87,89713,10.1824493951311,10.3391024627485,9.71249019227885,9.76470788148465,17180.5764223734,0.0,1.0
2017-03-09,1.92,2.0,1.92,2.0,43730,10.0257963275137,10.4435378411601,10.0257963275137,10.4435378411601,8374.55671920892,0.0,1.0
2017-03-10,1.95,2.1824,1.8993,1.95,151282,10.1824493951311,11.3959884922739,9.91770571085764,10.1824493951311,28971.4084060225,0.0,1.0
2017-03-13,1.94,2.15,1.86,2.15,176641,10.1302317059253,11.2268031792471,9.71249019227885,11.2268031792471,33827.8086768302,0.0,1.0
2017-03-14,1.94,1.95,1.9,1.95,35652,10.1302317059253,10.1824493951311,9.92136094910205,10.1824493951311,6827.57137327319,0.0,1.0
2017-03-15,1.95,2.01,1.93,1.93,22038,10.1824493951311,10.4957555303659,10.0780140167195,10.0780140167195,4220.40889499031,0.0,1.0
2017-03-16,2.05,2.05,1.9569,1.96,68811,10.7046262871891,10.7046262871891,10.2184796006831,10.2346670843369,13177.7183262174,0.0,1.0
2017-03-17,2.19,2.19,2.049,2.05,86596,11.4356739360703,11.4356739360703,10.6994045182685,10.7046262871891,16583.6522674735,0.0,1.0
2017-03-20,2.14,2.2,2.1136,2.2,16926,11.1745854900413,11.4878916252761,11.0367307905379,11.4878916252761,3241.43030023623,0.0,1.0
2017-03-21,2.1091,2.16,2.1,2.15,28791,11.0132328303953,11.2790208684529,10.9657147332181,11.2268031792471,5513.64881094777,0.0,1.0
2017-03-22,2.1,2.1248,2.1,2.1,21622,10.9657147332181,11.0952146024484,10.9657147332181,10.9657147332181,4140.74240527637,0.0,1.0
2017-03-23,2.0601,2.1258,2.06,2.12,27111,10.7573661532869,11.100436371369,10.7568439763949,11.0701501116297,5191.91875633374,0.0,1.0
2017-03-24,2.156,2.156,2.0876,2.0876,10282,11.2581337927705,11.2581337927705,10.9009647986029,10.9009647986029,1969.06453663176,0.0,1.0
2017-03-27,2.14,2.1657,2.1,2.1,41256,11.1745854900413,11.3087849513002,10.9657147332181,10.9657147332181,7900.77091259281,0.0,1.0
2017-03-28,2.11,2.1595,2.11,2.11,21344,11.0179324224239,11.2764099839926,11.0179324224239,11.0179324224239,4087.50374147714,0.0,1.0
2017-03-29,2.1275,2.1507,2.11,2.11,10937,11.109313378534,11.2304584174915,11.0179324224239,11.0179324224239,2094.50095673424,0.0,1.0
2017-03-30,2.16,2.189,2.14,2.14,10361,11.2790208684529,11.4304521671497,11.1745854900413,11.1745854900413,1984.193509438,0.0,1.0
2017-03-31,2.14,2.16,2.13,2.16,8774,11.1745854900413,11.2790208684529,11.1223678008355,11.2790208684529,1680.27351141869,0.0,1.0
2017-04-03,2.08,2.15,2.07,2.13,17280,10.8612793548065,11.2268031792471,10.8090616656007,11.1223678008355,3309.22341888704,0.0,1.0
2017-04-04,2.07,2.11,2.07,2.08,20086,10.8090616656007,11.0179324224239,10.8090616656007,10.8612793548065,3846.58921248641,0.0,1.0
2017-04-05,2.21,2.3,2.0672,2.07,131247,11.5401093144819,12.0100685173341,10.794440712623,10.8090616656007,25134.5859987655,0.0,1.0
2017-04-06,2.2004,2.24,2.16,2.21,53715,11.4899803328443,11.6967623820993,11.2790208684529,11.5401093144819,10286.7439783286,0.0,1.0
2017-04-07,2.39,2.3967,2.16,2.23,58638,12.4800277201863,12.5150135719542,11.2790208684529,11.6445446928935,11229.5279419386,0.0,1.0
2017-04-10,2.37,2.4,2.22,2.39,34689,12.3755923417747,12.5322454093921,11.5923270036877,12.4800277201863,6643.15110982481,0.0,1.0
2017-04-11,2.22,2.38,2.22,2.38,14675,11.5923270036877,12.4278100309805,11.5923270036877,12.4278100309805,2810.35032825043,0.0,1.0
2017-04-12,2.22,2.2777,2.2111,2.22,14225,11.5923270036877,11.8936230704051,11.5458532602945,11.5923270036877,2724.17263505024,0.0,1.0
2017-04-13,2.1393,2.25,2.12,2.25,20728,11.1709302517969,11.7489800713051,11.0701501116297,11.7489800713051,3969.53605478533,0.0,1.0
2017-04-17,2.2093,2.2967,2.12,2.12,32853,11.5364540762375,11.9928366798961,11.0701501116297,11.0701501116297,6291.54612156805,0.0,1.0
2017-04-18,2.22,2.27,2.15,2.21,33326,11.5923270036877,11.8534154497167,11.2268031792471,11.5401093144819,6382.12845242069,0.0,1.0
2017-04-19,2.27,2.29,2.21,2.29,35878,11.8534154497167,11.9578508281283,11.5401093144819,11.9578508281283,6870.85172585818,0.0,1.0
2017-04-20,2.21,2.2796,2.21,2.25,14376,11.5401093144819,11.9035444313542,11.5401093144819,11.7489800713051,2753.09003876853,0.0,1.0
2017-04-21,2.16,2.21,2.131,2.2043,32084,11.2790208684529,11.5401093144819,11.127589569756,11.5103452316346,6144.27801918819,0.0,1.0
2017-04-24,2.26,2.28,2.2,2.2,22036,11.8011977605109,11.9056331389225,11.4878916252761,11.4878916252761,4220.02588302054,0.0,1.0
2017-04-25,2.27,2.28,2.265,2.27,26188,11.8534154497167,11.9056331389225,11.8273066051138,11.8534154497167,5015.1587322809,0.0,1.0
2017-04-26,2.29,2.37,2.23,2.2576,24208,11.9578508281283,12.3755923417747,11.6445446928935,11.7886655151015,4635.97688220009,0.0,1.0
2017-04-27,2.26,2.3597,2.17,2.31,26524,11.8011977605109,12.3218081218927,11.3312385576587,12.0622862065399,5079.5047432037,0.0,1.0
2017-04-28,2.321,2.44,2.27,2.3444,50484,12.1197256646662,12.7411161662153,11.8534154497167,12.2419150574078,9667.98814115131,0.0,1.0
2017-05-01,2.3,2.3,2.19,2.2876,34717,12.0100685173341,12.0100685173341,11.4356739360703,11.9453185827189,6648.51327740171,0.0,1.0
2017-05-02,2.22,2.29,2.22,2.29,5265,11.5923270036877,11.9578508281283,11.5923270036877,11.9578508281283,1008.27901044215,0.0,1.0
2017-05-03,2.23,2.277,2.2,2.21,27143,11.6445446928935,11.8899678321607,11.4878916252761,11.5401093144819,5198.04694785017,0.0,1.0
2017-05-04,2.2001,2.23,2.19,2.23,16558,11.4884138021681,11.6445446928935,11.4356739360703,11.6445446928935,3170.95609779699,0.0,1.0
2017-05-05,2.21,2.21,2.18,2.2,9093,11.5401093144819,11.5401093144819,11.3834562468645,11.4878916252761,1741.36392059837,0.0,1.0
2017-05-08,2.1,2.21,2.02,2.17,101634,10.9657147332181,11.5401093144819,10.5479732195717,11.3312385576587,19463.5192682387,0.0,1.0
2017-05-09,2.03,2.09,1.85,2.09,140394,10.6001909087775,10.9134970440123,9.66027250307305,10.9134970440123,26886.2912425479,0.0,1.0
2017-05-10,2.0691,2.0697,2.0399,2.05,15709,10.8043620735721,10.8074951349245,10.6518864210912,10.7046262871891,3008.36751662598,0.0,1.0
2017-05-11,2.04,2.0693,2.011,2.05,19909,10.6524085979833,10.8054064273562,10.5009772992864,10.7046262871891,3812.692653161,0.0,1.0
2017-05-12,2.05,2.07,2.02,2.0447,69394,10.7046262871891,10.8090616656007,10.5479732195717,10.67695091191,13289.3663154078,0.0,1.0
2017-05-15,2.07,2.07,2.0299,2.0548,4761,10.8090616656007,10.8090616656007,10.5996687318854,10.7296907780078,911.75999405794,0.0,1.0
2017-05-16,2.0101,2.08,2.0101,2.08,16841,10.4962777072579,10.8612793548065,10.4962777072579,10.8612793548065,3225.15229152066,0.0,1.0
2017-05-17,2.02,2.05,2.01,2.01,20106,10.5479732195717,10.7046262871891,10.4957555303659,10.4957555303659,3850.41933218419,0.0,1.0
2017-05-18,2.08,2.08,2.01,2.01,35027,10.8612793548065,10.8612793548065,10.4957555303659,10.4957555303659,6707.88013271738,0.0,1.0
2017-05-19,2.18,2.2,2.061,2.08,48405,11.3834562468645,11.4878916252761,10.7620657453154,10.8612793548065,9269.84719856639,0.0,1.0
2017-05-22,2.05,2.25,2.04,2.25,38770,10.7046262871891,11.7489800713051,10.6524085979833,11.7489800713051,7424.68703415802,0.0,1.0
2017-05-23,2.05,2.07,2.04,2.07,6397,10.7046262871891,10.8090616656007,10.6524085979833,10.8090616656007,1225.06378533683,0.0,1.0
2017-05-24,2.05,2.0649,2.0499,2.05,2213,10.7046262871891,10.7824306441057,10.704104110297,10.7046262871891,423.802744560013,0.0,1.0
2017-05-25,2.04,2.07,2.04,2.07,4747,10.6524085979833,10.8090616656007,10.6524085979833,10.8090616656007,909.07891026949,0.0,1.0
2017-05-26,2.02,2.0562,2.0,2.041,12930,10.5479732195717,10.7370012544967,10.4435378411601,10.6576303669038,2476.1723846186,0.0,1.0
2017-05-30,1.95,2.11,1.95,2.11,21126,10.1824493951311,11.0179324224239,10.1824493951311,11.0179324224239,4045.75543677127,0.0,1.0
2017-05-31,2.2,2.2,1.95,1.95,35459,11.4878916252761,11.4878916252761,10.1824493951311,10.1824493951311,6790.61071818956,0.0,1.0
2017-06-01,2.04,2.19,2.04,2.19,12413,10.6524085979833,11.4356739360703,10.6524085979833,11.4356739360703,2377.16379043084,0.0,1.0
2017-06-02,2.08,2.0801,2.05,2.05,7221,10.8612793548065,10.8618015316985,10.7046262871891,10.7046262871891,1382.86471688561,0.0,1.0
2017-06-05,2.16,2.19,2.0801,2.11,23255,11.2790208684529,11.4356739360703,10.8618015316985,11.0179324224239,4453.47167860059,0.0,1.0
2017-06-06,2.24,2.25,2.13,2.18,37219,11.6967623820993,11.7489800713051,11.1223678008355,11.3834562468645,7127.66125159473,0.0,1.0
2017-06-07,2.25,2.25,2.18,2.24,25074,11.7489800713051,11.7489800713051,11.3834562468645,11.6967623820993,4801.82106511422,0.0,1.0
2017-06-08,2.3,2.35,2.22,2.26,19225,12.0100685173341,12.2711569633631,11.5923270036877,11.8011977605109,3681.70255949673,0.0,1.0
2017-06-09,2.31,2.4,2.2432,2.33,82314,12.0622862065399,12.5322454093921,11.7134720426451,12.1667215849515,15763.6236401776,0.0,1.0
2017-06-12,2.25,2.37,2.14,2.37,28073,11.7489800713051,12.3755923417747,11.1745854900413,12.3755923417747,5376.14751379722,0.0,1.0
2017-06-13,2.29,2.32,2.1,2.32,37270,11.9578508281283,12.1145038957457,10.9657147332181,12.1145038957457,7137.42805682408,0.0,1.0
2017-06-14,2.19,2.3,2.17,2.21,18965,11.4356739360703,12.0100685173341,11.3312385576587,11.5401093144819,3631.91100342551,0.0,1.0
2017-06-15,2.23,2.3,2.19,2.19,29217,11.6445446928935,12.0100685173341,11.4356739360703,11.4356739360703,5595.23036051057,0.0,1.0
2017-06-16,2.15,2.34,2.05,2.2033,105244,11.2268031792471,12.2189392741573,10.7046262871891,11.505123462714,20154.8558736891,0.0,1.0
2017-06-19,2.09,2.18,2.08,2.17,35015,10.9134970440123,11.3834562468645,10.8612793548065,11.3312385576587,6705.58206089871,0.0,1.0
2017-06-20,2.16,2.38,2.08,2.08,19232,11.2790208684529,12.4278100309805,10.8612793548065,10.8612793548065,3683.04310139095,0.0,1.0
2017-06-21,2.13,2.16,2.1033,2.14,26246,11.1223678008355,11.2790208684529,10.982946570656,11.1745854900413,5026.26607940447,0.0,1.0
2017-06-22,2.11,2.2,2.11,2.11,14834,11.0179324224239,11.4878916252761,11.0179324224239,11.0179324224239,2840.79977984782,0.0,1.0
2017-06-23,2.1,2.13,2.06,2.11,95594,10.9657147332181,11.1223678008355,10.7568439763949,11.0179324224239,18306.8231195074,0.0,1.0
2017-06-26,2.07,2.11,2.041,2.1,10130,10.8090616656007,11.0179324224239,10.6576303669038,10.9657147332181,1939.95562692857,0.0,1.0
2017-06-27,2.07,2.09,2.07,2.09,7117,10.8090616656007,10.9134970440123,10.8090616656007,10.9134970440123,1362.94809445712,0.0,1.0
2017-06-28,2.04,2.09,2.04,2.07,23385,10.6524085979833,10.9134970440123,10.6524085979833,10.8090616656007,4478.36745663619,0.0,1.0
2017-06-29,2.09,2.09,2.05,2.05,13519,10.9134970440123,10.9134970440123,10.7046262871891,10.7046262871891,2588.9694097184,0.0,1.0
2017-06-30,2.08,2.08,2.05,2.08,8443,10.8612793548065,10.8612793548065,10.7046262871891,10.8612793548065,1616.88503042033,0.0,1.0
2017-07-03,2.02,2.075,2.01,2.05,9757,10.5479732195717,10.8351705102036,10.4957555303659,10.7046262871891,1868.52389456486,0.0,1.0
2017-07-05,2.04,2.05,1.9981,2.0,16409,10.6524085979833,10.7046262871891,10.433616480211,10.4435378411601,3142.42170604846,0.0,1.0
2017-07-06,2.04,2.0475,2.03,2.035,3430,10.6524085979833,10.6915718648876,10.6001909087775,10.6262997533804,656.865528170286,0.0,1.0
2017-07-07,2.15,2.16,2.0368,2.0368,15581,11.2268031792471,11.2790208684529,10.6356989374374,10.6356989374374,2983.85475056013,0.0,1.0
2017-07-10,2.1,2.14,2.05,2.14,19687,10.9657147332181,11.1745854900413,10.7046262871891,11.1745854900413,3770.17832451558,0.0,1.0
2017-07-11,2.05,2.13,2.05,2.1,13582,10.7046262871891,11.1223678008355,10.7046262871891,10.9657147332181,2601.03428676642,0.0,1.0
2017-07-12,2.15,2.16,2.06,2.06,17051,11.2268031792471,11.2790208684529,10.7568439763949,10.7568439763949,3265.36854834739,0.0,1.0
2017-07-13,2.15,2.15,2.0631,2.14,12355,11.2268031792471,11.2268031792471,10.7730314600487,11.1745854900413,2366.05644330726,0.0,1.0
2017-07-14,2.22,2.25,2.14,2.1499,9149,11.5923270036877,11.7489800713051,11.1745854900413,11.226281002355,1752.08825575217,0.0,1.0
2017-07-17,2.22,2.22,2.1453,2.22,5422,11.5923270036877,11.5923270036877,11.2022608653203,11.5923270036877,1038.34545006977,0.0,1.0
2017-07-18,2.24,2.24,2.0615,2.2,19149,11.6967623820993,11.6967623820993,10.7646766297757,11.4878916252761,3667.14810464514,0.0,1.0
2017-07-19,2.2,2.23,2.19,2.23,1995,11.4878916252761,11.6445446928935,11.4356739360703,11.6445446928935,382.054439854146,0.0,1.0
2017-07-20,2.15,2.23,2.1378,2.21,11197,11.2268031792471,11.6445446928935,11.163097598416,11.5401093144819,2144.29251280545,0.0,1.0
2017-07-21,2.07,2.1379,2.07,2.1,17826,10.8090616656007,11.163619775308,10.8090616656007,10.9657147332181,3413.7856866366,0.0,1.0
2017-07-24,2.13,2.2,2.1,2.1288,21197,11.1223678008355,11.4878916252761,10.9657147332181,11.1161016781308,4059.35236169842,0.0,1.0
2017-07-25,2.08,2.19,2.08,2.13,10461,10.8612793548065,11.4356739360703,10.8612793548065,11.1223678008355,2003.34410792693,0.0,1.0
2017-07-26,2.15,2.15,2.1,2.11,6834,11.2268031792471,11.2268031792471,10.9657147332181,11.0179324224239,1308.75190073345,0.0,1.0
2017-07-27,2.19,2.2,2.1164,2.1164,9599,11.4356739360703,11.4878916252761,11.0513517435156,11.0513517435156,1838.26594895236,0.0,1.0
2017-07-28,2.25,2.25,2.15,2.19,18268,11.7489800713051,11.7489800713051,11.2268031792471,11.4356739360703,3498.43133195767,0.0,1.0
2017-07-31,2.29,2.29,2.1834,2.25,19861,11.9578508281283,11.9578508281283,11.4012102611944,11.7489800713051,3803.50036588632,0.0,1.0
2017-08-01,2.23,2.3,2.21,2.27,9589,11.6445446928935,12.0100685173341,11.5401093144819,11.8534154497167,1836.35088910346,0.0,1.0
2017-08-02,2.15,2.2687,2.15,2.2601,6134,11.2268031792471,11.8466271501199,11.2268031792471,11.8017199374029,1174.69771131094,0.0,1.0
2017-08-03,2.23,2.23,2.15,2.18,4256,11.6445446928935,11.6445446928935,11.2268031792471,11.3834562468645,815.049471688846,0.0,1.0
2017-08-04,2.18,2.21,2.1,2.21,26500,11.3834562468645,11.5401093144819,10.9657147332181,11.5401093144819,5074.90859956636,0.0,1.0
2017-08-07,2.18,2.19,2.15,2.18,2500,11.3834562468645,11.4356739360703,11.2268031792471,11.3834562468645,478.764962223241,0.0,1.0
2017-08-08,2.23,2.2328,2.1355,2.21,9502,11.6445446928935,11.6591656458711,11.1510875298986,11.5401093144819,1819.68986841809,0.0,1.0
2017-08-09,2.17,2.2257,2.1511,2.2,13256,11.3312385576587,11.622091086535,11.2325471250597,11.4878916252761,2538.60333569251,0.0,1.0
2017-08-10,2.1,2.1553,2.1,2.12,19206,10.9657147332181,11.2544785545261,10.9657147332181,11.0701501116297,3678.06394578383,0.0,1.0
2017-08-11,2.1485,2.1868,2.1,2.1042,24837,11.2189705258662,11.4189642755244,10.9657147332181,10.9876461626845,4756.43414669547,0.0,1.0
2017-08-14,2.2,2.2,2.1357,2.1443,8735,11.4878916252761,11.4878916252761,11.1521318836828,11.1970390963998,1672.804778008,0.0,1.0
2017-08-15,2.22,2.25,2.18,2.1903,20195,11.5923270036877,11.7489800713051,11.3834562468645,11.4372404667464,3867.46336483934,0.0,1.0
2017-08-16,2.2,2.2,2.1632,2.2,4810,11.4878916252761,11.4878916252761,11.2957305289987,11.4878916252761,921.143787317516,0.0,1.0
2017-08-17,2.19,2.22,2.1528,2.22,6027,11.4356739360703,11.5923270036877,11.2414241322247,11.5923270036877,1154.20657092779,0.0,1.0
2017-08-18,2.23,2.24,2.15,2.19,4221,11.6445446928935,11.6967623820993,11.2268031792471,11.4356739360703,808.34676221772,0.0,1.0
2017-08-21,2.16,2.22,2.15,2.22,6308,11.2790208684529,11.5923270036877,11.2268031792471,11.5923270036877,1208.01975268168,0.0,1.0
2017-08-22,2.16,2.2224,2.16,2.2135,11963,11.2790208684529,11.6048592490971,11.2790208684529,11.5583855057039,2290.98609723065,0.0,1.0
2017-08-23,2.1976,2.2,2.18,2.192,2112,11.4753593798667,11.4878916252761,11.3834562468645,11.4461174739114,404.460640086194,0.0,1.0
2017-08-24,2.2,2.25,2.16,2.22,17744,11.4878916252761,11.7489800713051,11.2790208684529,11.5923270036877,3398.08219587568,0.0,1.0
2017-08-25,2.22,2.24,2.2,2.24,14239,11.5923270036877,11.6967623820993,11.4878916252761,11.6967623820993,2726.85371883869,0.0,1.0
2017-08-28,2.2,2.22,2.2,2.22,2575,11.4878916252761,11.5923270036877,11.4878916252761,11.5923270036877,493.127911089938,0.0,1.0
2017-08-29,2.24,2.29,2.2,2.2,17204,11.6967623820993,11.9578508281283,11.4878916252761,11.4878916252761,3294.66896403546,0.0,1.0
2017-08-30,2.34,2.35,2.2399,2.2399,28903,12.2189392741573,12.2711569633631,11.6962402052072,11.6962402052072,5535.09748125534,0.0,1.0
2017-08-31,2.37,2.48,2.34,2.36,55431,12.3755923417747,12.9499869230385,12.2189392741573,12.3233746525689,10615.3682483986,0.0,1.0
2017-09-01,2.42,2.49,2.36,2.38,49362,12.6366807878037,13.0022046122443,12.3233746525689,12.4278100309805,9453.11842610546,0.0,1.0
2017-09-05,2.45,2.5,2.35,2.44,29886,12.7933338554211,13.0544223014501,12.2711569633631,12.7411161662153,5723.34786440152,0.0,1.0
2017-09-06,2.4,2.45,2.37,2.416,12195,12.5322454093921,12.7933338554211,12.3755923417747,12.6157937121213,2335.41548572497,0.0,1.0
2017-09-07,2.44,2.46,2.37,2.46,7137,12.7411161662153,12.8455515446269,12.3755923417747,12.8455515446269,1366.77821415491,0.0,1.0
2017-09-08,2.49,2.56,2.46,2.46,52799,13.0022046122443,13.3677284366849,12.8455515446269,12.8455515446269,10111.32449617,0.0,1.0
2017-09-11,2.49,2.5551,2.44,2.525,8677,13.0022046122443,13.342141768974,12.7411161662153,13.1849665244646,1661.69743088443,0.0,1.0
2017-09-12,2.56,2.56,2.47,2.47,17034,13.3677284366849,13.3677284366849,12.8977692338327,12.8977692338327,3262.11294660428,0.0,1.0
2017-09-13,2.67,2.75,2.56,2.56,32640,13.9421230179487,14.3598645315951,13.3677284366849,13.3677284366849,6250.75534678665,0.0,1.0
2017-09-14,2.64,2.74,2.56,2.72,24600,13.7854699503313,14.3076468423893,13.3677284366849,14.2032114639777,4711.0472282767,0.0,1.0
2017-09-15,2.51,2.71,2.51,2.65,19540,13.1066399906559,14.1509937747719,13.1066399906559,13.8376876395371,3742.02694473686,0.0,1.0
2017-09-18,2.58,2.7,2.52,2.52,5934,13.4721638150965,14.0987760855661,13.1588576798617,13.1588576798617,1136.39651433309,0.0,1.0
2017-09-19,2.6,2.62,2.53,2.565,22229,13.5765991935081,13.6810345719197,13.2110753690675,13.3938372812878,4256.98653810418,0.0,1.0
2017-09-20,2.62,2.669,2.54,2.55,173378,13.6810345719197,13.9369012490281,13.2632930582733,13.3155107474791,33202.9246481365,0.0,1.0
2017-09-21,2.56,2.6401,2.52,2.61,5265,13.3677284366849,13.7859921272233,13.1588576798617,13.6288168827139,1008.27901044215,0.0,1.0
2017-09-22,2.6,2.64,2.49,2.59,22958,13.5765991935081,13.7854699503313,13.0022046122443,13.5243815043023,4396.59440108847,0.0,1.0
2017-09-25,2.51,2.58,2.4901,2.56,4334,13.1066399906559,13.4721638150965,13.0027267891363,13.3677284366849,829.986938510212,0.0,1.0
2017-09-26,2.6,2.63,2.5101,2.5101,9911,13.5765991935081,13.7332522611255,13.1071621675479,13.1071621675479,1898.01581623782,0.0,1.0
2017-09-27,2.62,2.67,2.6153,2.67,8505,13.6810345719197,13.9421230179487,13.6564922579929,13.9421230179487,1628.75840148347,0.0,1.0
2017-09-28,2.6,2.63,2.458,2.6,24281,13.5765991935081,13.7332522611255,12.8351080067857,13.5765991935081,4649.95681909701,0.0,1.0
2017-09-29,2.42,2.55,2.42,2.55,16463,12.6366807878037,13.3155107474791,12.6366807878037,13.3155107474791,3152.76302923249,0.0,1.0
2017-10-02,2.45,2.495,2.4052,2.42,49659,12.7933338554211,13.0283134568472,12.5593986077791,12.6366807878037,9509.99570361758,0.0,1.0
2017-10-03,2.46,2.516,2.43,2.4499,4097,12.8455515446269,13.1379706041793,12.6888984770095,12.792811678529,784.600020091448,0.0,1.0
2017-10-04,2.44,2.48,2.43,2.47,10424,12.7411161662153,12.9499869230385,12.6888984770095,12.8977692338327,1996.25838648603,0.0,1.0
2017-10-05,2.4299,2.45,2.41,2.45,7612,12.6883763001174,12.7933338554211,12.5844630985979,12.7933338554211,1457.74355697733,0.0,1.0
2017-10-06,2.49,2.5,2.41,2.41,8190,13.0022046122443,13.0544223014501,12.5844630985979,12.5844630985979,1568.43401624334,0.0,1.0
2017-10-09,2.52,2.5241,2.5,2.5,5903,13.1588576798617,13.180266932436,13.0544223014501,13.0544223014501,1130.45982880152,0.0,1.0
2017-10-10,2.5,2.58,2.49,2.49,2041,13.0544223014501,13.4721638150965,13.0022046122443,13.0022046122443,390.863715159054,0.0,1.0
2017-10-11,2.5,2.65,2.5,2.53,27249,13.0544223014501,13.8376876395371,13.0544223014501,13.2110753690675,5218.34658224844,0.0,1.0
2017-10-12,2.55,2.6,2.5214,2.5214,12220,13.3155107474791,13.5765991935081,13.1661681563505,13.1661681563505,2340.20313534721,0.0,1.0
2017-10-13,2.46,2.6419,2.4301,2.55,103717,12.8455515446269,13.7953913112804,12.6894206539015,13.3155107474791,19862.4262347632,0.0,1.0
2017-10-16,2.4828,2.49,2.4633,2.49,3543,12.9646078760161,13.0022046122443,12.8627833820648,13.0022046122443,678.505704462779,0.0,1.0
2017-10-17,2.4492,2.484,2.4129,2.484,10921,12.7891564402846,12.9708739987208,12.5996062284675,12.9708739987208,2091.43686097601,0.0,1.0
2017-10-18,2.42,2.479,2.4048,2.45,10149,12.6366807878037,12.9447651541179,12.5573099002108,12.7933338554211,1943.59424064147,0.0,1.0
2017-10-19,2.42,2.42,2.4091,2.41,4225,12.6366807878037,12.6366807878037,12.5797635065693,12.5844630985979,809.112786157278,0.0,1.0
2017-10-20,2.42,2.46,2.39,2.46,10085,12.6366807878037,12.8455515446269,12.4800277201863,12.8455515446269,1931.33785760856,0.0,1.0
2017-10-23,2.44,2.4592,2.37,2.45,11620,12.7411161662153,12.8413741294904,12.3755923417747,12.7933338554211,2225.29954441363,0.0,1.0
2017-10-24,2.4,2.4594,2.3975,2.4594,3795,12.5322454093921,12.8424184832745,12.5191909870906,12.8424184832745,726.765212654881,0.0,1.0
2017-10-25,2.45,2.475,2.41,2.42,12383,12.7933338554211,12.9238780784356,12.5844630985979,12.6366807878037,2371.41861088416,0.0,1.0
2017-10-26,2.5,2.5,2.461,2.48,2929,13.0544223014501,13.0544223014501,12.8507733135474,12.9499869230385,560.92102974075,0.0,1.0
2017-10-27,2.48,2.5,2.44,2.49,10521,12.9499869230385,13.0544223014501,12.7411161662153,13.0022046122443,2014.83446702029,0.0,1.0
2017-10-30,2.39,2.45,2.39,2.45,10108,12.4800277201863,12.7933338554211,12.4800277201863,12.7933338554211,1935.74249526101,0.0,1.0
2017-10-31,2.4197,2.4198,2.39,2.39,1042,12.6351142571275,12.6356364340195,12.4800277201863,12.4800277201863,199.549236254647,0.0,1.0
2017-11-01,2.42,2.4598,2.4,2.45,3916,12.6366807878037,12.8445071908427,12.5322454093921,12.7933338554211,749.937436826486,0.0,1.0
2017-11-02,2.47,2.47,2.37,2.39,2524,12.8977692338327,12.8977692338327,12.3755923417747,12.4800277201863,483.361105860585,0.0,1.0
2017-11-03,2.3751,2.49,2.3751,2.47,3930,12.4022233632696,13.0022046122443,12.4022233632696,12.8977692338327,752.618520614939,0.0,1.0
2017-11-06,2.37,2.3955,2.36,2.37,22531,12.3755923417747,12.5087474492495,12.3233746525689,12.3755923417747,4314.82134554074,0.0,1.0
2017-11-07,2.3944,2.3944,2.35,2.35,26170,12.5030035034368,12.5030035034368,12.2711569633631,12.2711569633631,5011.71162455291,0.0,1.0
2017-11-08,2.4798,2.4899,2.4,2.43,17550,12.9489425692544,13.0016824353522,12.5322454093921,12.6888984770095,3360.93003480715,0.0,1.0
2017-11-09,2.4739,2.4739,2.4739,2.4739,1016,12.9181341326229,12.9181341326229,12.9181341326229,12.9181341326229,194.570080647526,0.0,1.0
2017-11-10,2.45,2.4884,2.45,2.4884,15056,12.7933338554211,12.9938497819713,12.7933338554211,12.9938497819713,2883.31410849325,0.0,1.0
2017-11-13,2.43,2.5,2.43,2.45,24188,12.6888984770095,13.0544223014501,12.6888984770095,12.7933338554211,4632.14676250231,0.0,1.0
2017-11-14,2.4,2.4701,2.39,2.45,12549,12.5322454093921,12.8982914107247,12.4800277201863,12.7933338554211,2403.20860437578,0.0,1.0
2017-11-15,2.45,2.49,2.3801,2.4031,49226,12.7933338554211,13.0022046122443,12.4283322078725,12.5484328930459,9427.07361216052,0.0,1.0
2017-11-16,2.37,2.65,2.361,2.45,310406,12.3755923417747,13.8376876395371,12.3285964214894,12.7933338554211,59444.606745547,0.0,1.0
2017-11-17,2.49,2.49,2.38,2.4,198513,13.0022046122443,13.0022046122443,12.4278100309805,12.5322454093921,38016.4275783289,0.0,1.0
2017-11-20,2.51,2.58,2.48,2.58,39438,13.1066399906559,13.4721638150965,12.9499869230385,13.4721638150965,7552.61303206408,0.0,1.0
2017-11-21,2.57,2.6,2.47,2.54,47025,13.4199461258907,13.5765991935081,12.8977692338327,13.2632930582733,9005.56893941918,0.0,1.0
2017-11-22,2.59,2.6,2.55,2.55,18959,13.5243815043023,13.5765991935081,13.3155107474791,13.3155107474791,3630.76196751618,0.0,1.0
2017-11-24,2.64,2.64,2.53,2.53,14542,13.7854699503313,13.7854699503313,13.2110753690675,13.2110753690675,2784.88003226015,0.0,1.0
2017-11-27,2.69,2.69,2.61,2.6225,27980,14.0465583963603,14.0465583963603,13.6288168827139,13.6940889942211,5358.33745720252,0.0,1.0
2017-11-28,2.68,2.69,2.5701,2.6532,11121,13.9943407071545,14.0465583963603,13.4204683027827,13.8543973000829,2129.73805795387,0.0,1.0
2017-11-29,2.7,2.72,2.64,2.72,70870,14.0987760855661,14.2032114639777,13.7854699503313,14.2032114639777,13572.0291491045,0.0,1.0
2017-11-30,2.72,2.73,2.62,2.7,30069,14.2032114639777,14.2554291531835,13.6810345719197,14.0987760855661,5758.39345963626,0.0,1.0
2017-12-01,2.65,2.75,2.63,2.72,89258,13.8376876395371,14.3598645315951,13.7332522611255,14.2032114639777,17093.4411992488,0.0,1.0
2017-12-04,2.68,2.7,2.675,2.7,28366,13.9943407071545,14.0987760855661,13.9682318625516,14.0987760855661,5432.25876736979,0.0,1.0
2017-12-05,2.64,2.67,2.62,2.67,9726,13.7854699503313,13.9421230179487,13.6810345719197,13.9421230179487,1862.5872090333,0.0,1.0
2017-12-06,2.66,2.6742,2.62,2.6742,9585,13.8899053287429,13.9640544474151,13.6810345719197,13.9640544474151,1835.58486516391,0.0,1.0
2017-12-07,2.65,2.65,2.55,2.65,10548,13.8376876395371,13.8376876395371,13.3155107474791,13.8376876395371,2020.0051286123,0.0,1.0
2017-12-08,2.6,2.65,2.6,2.65,16086,13.5765991935081,13.8376876395371,13.5765991935081,13.8376876395371,3080.56527292923,0.0,1.0
2017-12-11,2.57,2.6,2.55,2.6,13537,13.4199461258907,13.5765991935081,13.3155107474791,13.5765991935081,2592.41651744641,0.0,1.0
2017-12-12,2.55,2.57,2.54,2.57,6432,13.3155107474791,13.4199461258907,13.2632930582733,13.4199461258907,1231.76649480796,0.0,1.0
2017-12-13,2.52,2.55,2.52,2.54,40651,13.1588576798617,13.3155107474791,13.1588576798617,13.2632930582733,7784.9097917348,0.0,1.0
2017-12-14,2.54,2.58,2.52,2.53,74616,13.2632930582733,13.4721638150965,13.1588576798617,13.2110753690675,14289.4105684998,0.0,1.0
2017-12-15,2.58,2.6,2.55,2.56,41277,13.4721638150965,13.5765991935081,13.3155107474791,13.3677284366849,7904.7925382755,0.0,1.0
2017-12-18,2.61,2.64,2.59,2.59,73432,13.6288168827139,13.7854699503313,13.5243815043023,13.5243815043023,14062.6674823908,0.0,1.0
2017-12-19,2.63,2.65,2.62,2.62,19921,13.7332522611255,13.8376876395371,13.6810345719197,13.6810345719197,3814.99072497968,0.0,1.0
2017-12-20,2.56,2.65,2.56,2.64,17778,13.3677284366849,13.8376876395371,13.3677284366849,13.7854699503313,3404.59339936192,0.0,1.0
2017-12-21,2.62,2.68,2.55,2.59,21030,13.6810345719197,13.9943407071545,13.3155107474791,13.5243815043023,4027.37086222191,0.0,1.0
2017-12-22,2.63,2.67,2.62,2.65,20706,13.7332522611255,13.9421230179487,13.6810345719197,13.8376876395371,3965.32292311778,0.0,1.0
2017-12-26,2.63,2.69,2.58,2.58,12109,13.7332522611255,14.0465583963603,13.4721638150965,13.4721638150965,2318.94597102449,0.0,1.0
2017-12-27,2.62,2.65,2.59,2.63,24913,13.6810345719197,13.8376876395371,13.5243815043023,13.7332522611255,4770.98860154705,0.0,1.0
2017-12-28,2.73,2.73,2.6,2.6,29936,14.2554291531835,14.2554291531835,13.5765991935081,13.5765991935081,5732.92316364599,0.0,1.0
2017-12-29,2.75,2.75,2.6,2.6,9738,14.3598645315951,14.3598645315951,13.5765991935081,13.5765991935081,1864.88528085197,0.0,1.0
2018-01-02,2.65,2.75,2.65,2.69,17159,13.8376876395371,14.3598645315951,13.8376876395371,14.0465583963603,3286.05119471544,0.0,1.0
2018-01-03,2.69,2.69,2.65,2.65,1438,14.0465583963603,14.0465583963603,13.8376876395371,13.8376876395371,275.385606270809,0.0,1.0
2018-01-04,2.62,2.67,2.61,2.65,38777,13.6810345719197,13.9421230179487,13.6288168827139,13.8376876395371,7426.02757605226,0.0,1.0
2018-01-05,2.61,2.64,2.6,2.64,1055,13.6288168827139,13.7854699503313,13.5765991935081,13.7854699503313,202.038814058208,0.0,1.0
2018-01-08,2.59,2.63,2.58,2.6,10593,13.5243815043023,13.7332522611255,13.4721638150965,13.5765991935081,2028.62289793232,0.0,1.0
2018-01-09,2.59,2.65,2.54,2.58,33872,13.5243815043023,13.8376876395371,13.2632930582733,13.4721638150965,6486.69072017026,0.0,1.0
2018-01-10,2.59,2.69,2.59,2.59,31299,13.5243815043023,14.0465583963603,13.5243815043023,13.5243815043023,5993.9458210501,0.0,1.0
2018-01-11,2.66,2.69,2.59,2.61,11555,13.8899053287429,14.0465583963603,13.5243815043023,13.6288168827139,2212.85165539582,0.0,1.0
2018-01-12,2.66,2.68,2.61,2.68,6093,13.8899053287429,13.9943407071545,13.6288168827139,13.9943407071545,1166.84596593049,0.0,1.0
2018-01-16,2.62,2.68,2.6,2.66,12112,13.6810345719197,13.9943407071545,13.5765991935081,13.8899053287429,2319.52048897916,0.0,1.0
2018-01-17,2.61,2.67,2.6,2.67,5018,13.6288168827139,13.9421230179487,13.5765991935081,13.9421230179487,960.977032174491,0.0,1.0
2018-01-18,2.61,2.61,2.58,2.6,6738,13.6288168827139,13.6288168827139,13.4721638150965,13.5765991935081,1290.36732618408,0.0,1.0
2018-01-19,2.67,2.68,2.6,2.6,1697,13.9421230179487,13.9943407071545,13.5765991935081,13.5765991935081,324.985656357137,0.0,1.0
2018-01-22,2.62,2.68,2.6,2.68,22865,13.6810345719197,13.9943407071545,13.5765991935081,13.9943407071545,4378.78434449377,0.0,1.0
2018-01-23,2.59,2.64,2.57,2.64,21493,13.5243815043023,13.7854699503313,13.4199461258907,13.7854699503313,4116.03813322565,0.0,1.0
2018-01-24,2.65,2.65,2.58,2.58,34249,13.8376876395371,13.8376876395371,13.4721638150965,13.4721638150965,6558.88847647352,0.0,1.0
2018-01-25,2.66,2.66,2.65,2.65,1379,13.8899053287429,13.8899053287429,13.8376876395371,13.8376876395371,264.08675316234,0.0,1.0
2018-01-26,2.67,2.68,2.65,2.67,2471,13.9421230179487,13.9943407071545,13.8376876395371,13.9421230179487,473.211288661452,0.0,1.0
2018-01-29,2.64,2.68,2.64,2.67,10270,13.7854699503313,13.9943407071545,13.7854699503313,13.9421230179487,1966.76646481308,0.0,1.0
2018-01-30,2.58,2.65,2.57,2.65,18415,13.4721638150965,13.8376876395371,13.4199461258907,13.8376876395371,3526.5827117364,0.0,1.0
2018-01-31,2.56,2.6,2.56,2.6,18903,13.3677284366849,13.5765991935081,13.3677284366849,13.5765991935081,3620.03763236238,0.0,1.0
2018-02-01,2.59,2.64,2.56,2.56,13391,13.5243815043023,13.7854699503313,13.3677284366849,13.3677284366849,2564.45664365257,0.0,1.0
2018-02-02,2.58,2.58,2.56,2.57,7385,13.4721638150965,13.4721638150965,13.3677284366849,13.4199461258907,1414.27169840746,0.0,1.0
2018-02-05,2.53,2.58,2.53,2.58,16736,13.2110753690675,13.4721638150965,13.2110753690675,13.4721638150965,3205.04416310727,0.0,1.0
2018-02-06,2.46,2.56,2.35,2.51,50759,12.8455515446269,13.3677284366849,12.2711569633631,13.1066399906559,9720.65228699581,0.0,1.0
2018-02-07,2.46,2.47,2.46,2.47,9945,12.8455515446269,12.8977692338327,12.8455515446269,12.8977692338327,1904.52701972405,0.0,1.0
2018-02-08,2.45,2.46,2.45,2.45,14451,12.7933338554211,12.8455515446269,12.7933338554211,12.7933338554211,2767.45298763523,0.0,1.0
2018-02-09,2.43,2.47,2.43,2.46,25312,12.6888984770095,12.8977692338327,12.6888984770095,12.8455515446269,4847.39948951788,0.0,1.0
2018-02-12,2.44,2.52,2.44,2.45,13811,12.7411161662153,13.1588576798617,12.7411161662153,12.7933338554211,2644.88915730608,0.0,1.0
2018-02-13,2.45,2.45,2.43,2.43,9193,12.7933338554211,12.7933338554211,12.6888984770095,12.6888984770095,1760.5145190873,0.0,1.0
2018-02-14,2.45,2.48,2.45,2.48,6257,12.7933338554211,12.9499869230385,12.7933338554211,12.9499869230385,1198.25294745233,0.0,1.0
2018-02-15,2.47,2.5,2.45,2.48,8153,12.8977692338327,13.0544223014501,12.7933338554211,12.9499869230385,1561.34829480244,0.0,1.0
2018-02-16,2.44,2.58,2.43,2.48,6295,12.7411161662153,13.4721638150965,12.6888984770095,12.9499869230385,1205.53017487812,0.0,1.0
2018-02-20,2.43,2.49,2.42,2.48,11145,12.6888984770095,13.0022046122443,12.6366807878037,12.9499869230385,2134.33420159121,0.0,1.0
2018-02-21,2.48,2.48,2.42,2.42,7840,12.9499869230385,12.9499869230385,12.6366807878037,12.6366807878037,1501.40692153209,0.0,1.0
2018-02-22,2.4149,2.4417,2.41,2.4417,6639,12.6100497663087,12.7499931733803,12.5844630985979,12.7499931733803,1271.40823368004,0.0,1.0
2018-02-23,2.43,2.5,2.39,2.5,30571,12.6888984770095,13.0544223014501,12.4800277201863,13.0544223014501,5854.52946405069,0.0,1.0
2018-02-26,2.46,2.46,2.39,2.46,9800,12.8455515446269,12.8455515446269,12.4800277201863,12.8455515446269,1876.75865191511,0.0,1.0
2018-02-27,2.42,2.45,2.42,2.45,2495,12.6366807878037,12.7933338554211,12.6366807878037,12.7933338554211,477.807432298795,0.0,1.0
2018-02-28,2.44,2.5,2.4,2.42,13412,12.7411161662153,13.0544223014501,12.5322454093921,12.6366807878037,2568.47826933525,0.0,1.0
2018-03-01,2.42,2.44,2.42,2.44,407,12.6366807878037,12.7411161662153,12.6366807878037,12.7411161662153,77.9429358499437,0.0,1.0
2018-03-02,2.5,2.5,2.4,2.4,9688,13.0544223014501,13.0544223014501,12.5322454093921,12.5322454093921,1855.30998160751,0.0,1.0
2018-03-05,2.5,2.5,2.45,2.49,92414,13.0544223014501,13.0544223014501,12.7933338554211,13.0022046122443,17697.8340875595,0.0,1.0
2018-03-06,2.49,2.5,2.49,2.5,88390,13.0022046122443,13.0544223014501,13.0022046122443,13.0544223014501,16927.2140043649,0.0,1.0
2018-03-07,2.48,2.67,2.45,2.5,32593,12.9499869230385,13.9421230179487,12.7933338554211,13.0544223014501,6241.75456549685,0.0,1.0
2018-03-08,2.36,2.61,2.36,2.52,50890,12.3233746525689,13.6288168827139,12.3233746525689,13.1588576798617,9745.7395710163,0.0,1.0
2018-03-09,2.35,2.49,2.35,2.4,176956,12.2711569633631,13.0022046122443,12.2711569633631,12.5322454093921,33888.1330620704,0.0,1.0
2018-03-12,2.29,2.43,2.27,2.35,53839,11.9578508281283,12.6888984770095,11.8534154497167,12.2711569633631,10310.4907204548,0.0,1.0
2018-03-13,2.31,2.44,2.24,2.3,139639,12.0622862065399,12.7411161662153,11.6967623820993,12.0100685173341,26741.7042239565,0.0,1.0
2018-03-14,2.28,2.36,2.27,2.28,19370,11.9056331389225,12.3233746525689,11.8534154497167,11.9056331389225,3709.47092730567,0.0,1.0
2018-03-15,2.37,2.39,2.29,2.31,25926,12.3755923417747,12.4800277201863,11.9578508281283,12.0622862065399,4964.9841642399,0.0,1.0
2018-03-16,2.4,2.4,2.39,2.4,9266,12.5322454093921,12.5322454093921,12.4800277201863,12.5322454093921,1774.49445598422,0.0,1.0
2018-03-19,2.41,2.46,2.4,2.4,2820,12.5844630985979,12.8455515446269,12.5322454093921,12.5322454093921,540.046877387816,0.0,1.0
2018-03-20,2.42,2.49,2.39,2.46,23498,12.6366807878037,13.0022046122443,12.4800277201863,12.8455515446269,4500.00763292869,0.0,1.0
2018-03-21,2.47,2.48,2.44,2.44,1091,12.8977692338327,12.9499869230385,12.7411161662153,12.7411161662153,208.933029514223,0.0,1.0
2018-03-22,2.47,2.48,2.45,2.46,2889,12.8977692338327,12.9499869230385,12.7933338554211,12.8455515446269,553.260790345178,0.0,1.0
2018-03-23,2.4,2.45,2.33,2.45,29410,12.5322454093921,12.7933338554211,12.1667215849515,12.7933338554211,5632.19101559421,0.0,1.0
2018-03-26,2.4,2.4,2.4,2.4,16,12.5322454093921,12.5322454093921,12.5322454093921,12.5322454093921,3.06409575822875,0.0,1.0
2018-03-27,2.34,2.4,2.34,2.4,8178,12.2189392741573,12.5322454093921,12.2189392741573,12.5322454093921,1566.13594442467,0.0,1.0
2018-03-28,2.33,2.35,2.32,2.33,2887,12.1667215849515,12.2711569633631,12.1145038957457,12.1667215849515,552.877778375399,0.0,1.0
2018-03-29,2.32,2.35,2.31,2.31,6951,12.1145038957457,12.2711569633631,12.0622862065399,12.0622862065399,1331.1581009655,0.0,1.0
2018-04-02,2.31,2.33,2.3,2.31,18521,12.0622862065399,12.1667215849515,12.0100685173341,12.0622862065399,3546.88234613466,0.0,1.0
2018-04-03,2.31,2.36,2.31,2.33,7945,12.0622862065399,12.3233746525689,12.0622862065399,12.1667215849515,1521.51504994546,0.0,1.0
2018-04-04,2.31,2.33,2.31,2.33,5359,12.0622862065399,12.1667215849515,12.0622862065399,12.1667215849515,1026.28057302174,0.0,1.0
2018-04-05,2.3317,2.3317,2.31,2.31,6733,12.1755985921164,12.1755985921164,12.0622862065399,12.0622862065399,1289.40979625964,0.0,1.0
2018-04-06,2.34,2.34,2.32,2.32,19207,12.2189392741573,12.2189392741573,12.1145038957457,12.1145038957457,3678.25545176872,0.0,1.0
2018-04-09,2.31,2.32,2.28,2.32,59928,12.0622862065399,12.1145038957457,11.9056331389225,12.1145038957457,11476.5706624458,0.0,1.0
2018-04-10,2.32,2.35,2.3,2.3,62135,12.1145038957457,12.2711569633631,12.0100685173341,12.0100685173341,11899.2243710964,0.0,1.0
2018-04-11,2.33,2.33,2.31,2.33,8604,12.1667215849515,12.1667215849515,12.0622862065399,12.1667215849515,1647.71749398751,0.0,1.0
2018-04-12,2.33,2.34,2.32,2.32,1876,12.1667215849515,12.2189392741573,12.1145038957457,12.1145038957457,359.26522765232,0.0,1.0
2018-04-13,2.35,2.35,2.32,2.32,659,12.2711569633631,12.2711569633631,12.1145038957457,12.1145038957457,126.202444042046,0.0,1.0
2018-04-16,2.37,2.39,2.33,2.33,5271,12.3755923417747,12.4800277201863,12.1667215849515,12.1667215849515,1009.42804635148,0.0,1.0
2018-04-17,2.36,2.39,2.36,2.36,5766,12.3233746525689,12.4800277201863,12.3233746525689,12.3233746525689,1104.22350887168,0.0,1.0
2018-04-18,2.36,2.36,2.36,2.36,1019,12.3233746525689,12.3233746525689,12.3233746525689,12.3233746525689,195.144598602193,0.0,1.0
2018-04-19,2.37,2.37,2.36,2.36,565,12.3755923417747,12.3755923417747,12.3233746525689,12.3233746525689,108.200881462453,0.0,1.0
2018-04-20,2.38,2.39,2.36,2.36,9170,12.4278100309805,12.4800277201863,12.3233746525689,12.3233746525689,1756.10988143485,0.0,1.0
2018-04-23,2.4,2.41,2.38,2.4,2547,12.5322454093921,12.5844630985979,12.4278100309805,12.5322454093921,487.765743513038,0.0,1.0
2018-04-24,2.41,2.45,2.4,2.4,11501,12.5844630985979,12.7933338554211,12.5322454093921,12.5322454093921,2202.5103322118,0.0,1.0
2018-04-25,2.44,2.45,2.41,2.41,11360,12.7411161662153,12.7933338554211,12.5844630985979,12.5844630985979,2175.50798834241,0.0,1.0
2018-04-26,2.41,2.4734,2.41,2.42,11604,12.5844630985979,12.9155232481626,12.5844630985979,12.6366807878037,2222.2354486554,0.0,1.0
2018-04-27,2.45,2.45,2.41,2.41,2266,12.7933338554211,12.7933338554211,12.5844630985979,12.5844630985979,433.952561759146,0.0,1.0
2018-04-30,2.44,2.44,2.41,2.42,13501,12.7411161662153,12.7411161662153,12.5844630985979,12.6366807878037,2585.52230199039,0.0,1.0
2018-05-01,2.43,2.43,2.4,2.42,14786,12.6888984770095,12.6888984770095,12.5322454093921,12.6366807878037,2831.60749257314,0.0,1.0
2018-05-02,2.42,2.42,2.42,2.42,570,12.6366807878037,12.6366807878037,12.6366807878037,12.6366807878037,109.158411386899,0.0,1.0
2018-05-03,2.39,2.5,2.39,2.42,42137,12.4800277201863,13.0544223014501,12.4800277201863,12.6366807878037,8069.48768528029,0.0,1.0
2018-05-04,2.4,2.43,2.39,2.43,4160,12.5322454093921,12.6888984770095,12.4800277201863,12.6888984770095,796.664897139474,0.0,1.0
2018-05-07,2.4,2.69,2.4,2.69,51880,12.5322454093921,14.0465583963603,12.5322454093921,14.0465583963603,9935.33049605671,0.0,1.0
2018-05-08,2.48,2.48,2.42,2.44,9655,12.9499869230385,12.9499869230385,12.6366807878037,12.7411161662153,1848.99028410616,0.0,1.0
2018-05-09,2.46,2.515,2.4201,2.4201,7192,12.8455515446269,13.1327488352588,12.6372029646957,12.6372029646957,1377.31104332382,0.0,1.0
2018-05-10,2.42,2.46,2.42,2.46,4631,12.6366807878037,12.8455515446269,12.6366807878037,12.8455515446269,886.864216022333,0.0,1.0
2018-05-11,2.42,2.44,2.42,2.43,48241,12.6366807878037,12.7411161662153,12.6366807878037,12.6888984770095,9238.44021704456,0.0,1.0
2018-05-14,2.39,2.48,2.35,2.38,34706,12.4800277201863,12.9499869230385,12.2711569633631,12.4278100309805,6646.40671156793,0.0,1.0
2018-05-15,2.46,2.46,2.36,2.36,49256,12.8455515446269,12.8455515446269,12.3233746525689,12.3233746525689,9432.8187917072,0.0,1.0
2018-05-16,2.44,2.46,2.44,2.44,2215,12.7411161662153,12.8455515446269,12.7411161662153,12.7411161662153,424.185756529792,0.0,1.0
2018-05-17,2.46,2.46,2.45,2.45,47617,12.8455515446269,12.8455515446269,12.7933338554211,12.7933338554211,9118.94048247364,0.0,1.0
2018-05-18,2.45,2.46,2.43,2.46,5784,12.7933338554211,12.8455515446269,12.6888984770095,12.8455515446269,1107.67061659969,0.0,1.0
2018-05-21,2.42,2.45,2.35,2.45,108329,12.6366807878037,12.7933338554211,12.2711569633631,12.7933338554211,20745.6518370726,0.0,1.0
2018-05-22,2.4,2.4,2.39,2.39,8406,12.5322454093921,12.5322454093921,12.4800277201863,12.4800277201863,1609.79930897943,0.0,1.0
2018-05-23,2.37,2.4,2.37,2.37,18652,12.3755923417747,12.5322454093921,12.3755923417747,12.3755923417747,3571.96963015516,0.0,1.0
2018-05-24,2.36,2.39,2.36,2.39,13342,12.3233746525689,12.4800277201863,12.3233746525689,12.4800277201863,2555.07285039299,0.0,1.0
2018-05-25,2.43,2.43,2.37,2.37,4042,12.6888984770095,12.6888984770095,12.3755923417747,12.3755923417747,774.067190922537,0.0,1.0
2018-05-29,2.42,2.43,2.39,2.43,4766,12.6366807878037,12.6888984770095,12.4800277201863,12.6888984770095,912.717523982388,0.0,1.0
2018-05-30,2.38,2.44,2.38,2.4116,38759,12.4278100309805,12.7411161662153,12.4278100309805,12.5928179288708,7422.58046832424,0.0,1.0
2018-05-31,2.42,2.44,2.39,2.43,3347,12.6366807878037,12.7411161662153,12.4800277201863,12.6888984770095,640.970531424476,0.0,1.0
2018-06-01,2.39,2.41,2.31,2.41,44081,12.4800277201863,12.5844630985979,12.0622862065399,12.5844630985979,8441.77531990508,0.0,1.0
2018-06-04,2.38,2.4,2.38,2.4,10259,12.4278100309805,12.5322454093921,12.4278100309805,12.5322454093921,1964.65989897929,0.0,1.0
2018-06-05,2.39,2.39,2.38,2.38,12710,12.4800277201863,12.4800277201863,12.4278100309805,12.4278100309805,2434.04106794296,0.0,1.0
2018-06-06,2.42,2.45,2.37,2.39,28726,12.6366807878037,12.7933338554211,12.3755923417747,12.4800277201863,5501.20092192993,0.0,1.0
2018-06-07,2.34,2.45,2.34,2.45,42321,12.2189392741573,12.7933338554211,12.2189392741573,12.7933338554211,8104.72478649992,0.0,1.0
2018-06-08,2.36,2.45,2.33,2.33,3739,12.3233746525689,12.7933338554211,12.1667215849515,12.1667215849515,716.04087750108,0.0,1.0
2018-06-11,2.38,2.44,2.38,2.38,98522,12.4278100309805,12.7411161662153,12.4278100309805,12.4278100309805,18867.5526432633,0.0,1.0
2018-06-12,2.36,2.44,2.36,2.39,1626,12.3233746525689,12.7411161662153,12.3233746525689,12.4800277201863,311.388731429996,0.0,1.0
2018-06-13,2.4,2.46,2.37,2.41,2497,12.5322454093921,12.8455515446269,12.3755923417747,12.5844630985979,478.190444268574,0.0,1.0
2018-06-14,2.38,2.46,2.38,2.42,14069,12.4278100309805,12.8455515446269,12.4278100309805,12.6366807878037,2694.29770140751,0.0,1.0
2018-06-15,2.45,2.48,2.38,2.38,17806,12.7933338554211,12.9499869230385,12.4278100309805,12.4278100309805,3409.95556693882,0.0,1.0
2018-06-18,2.44,2.47,2.44,2.47,5199,12.7411161662153,12.8977692338327,12.7411161662153,12.8977692338327,995.639615439453,0.0,1.0
2018-06-19,2.38,2.46,2.38,2.41,5308,12.4278100309805,12.8455515446269,12.4278100309805,12.5844630985979,1016.51376779239,0.0,1.0
2018-06-20,2.4,2.47,2.26,2.26,37342,12.5322454093921,12.8977692338327,11.8011977605109,11.8011977605109,7151.21648773611,0.0,1.0
2018-06-21,2.41,2.47,2.4,2.4,6502,12.5844630985979,12.8977692338327,12.5322454093921,12.5322454093921,1245.17191375021,0.0,1.0
2018-06-22,2.42,2.43,2.33,2.42,82421,12.6366807878037,12.6888984770095,12.1667215849515,12.6366807878037,15784.1147805607,0.0,1.0
2018-06-25,2.39,2.44,2.39,2.41,16284,12.4800277201863,12.7411161662153,12.4800277201863,12.5844630985979,3118.48345793731,0.0,1.0
2018-06-26,2.37,2.4,2.37,2.39,730,12.3755923417747,12.5322454093921,12.3755923417747,12.4800277201863,139.799368969187,0.0,1.0
2018-06-27,2.37,2.38,2.37,2.37,9571,12.3755923417747,12.4278100309805,12.3755923417747,12.3755923417747,1832.90378137546,0.0,1.0
2018-06-28,2.39,2.39,2.37,2.37,3289,12.4800277201863,12.4800277201863,12.3755923417747,12.3755923417747,629.863184300896,0.0,1.0
2018-06-29,2.4,2.41,2.38,2.41,16399,12.5322454093921,12.5844630985979,12.4278100309805,12.5844630985979,3140.50664619957,0.0,1.0
2018-07-02,2.39,2.41,2.39,2.4,3531,12.4800277201863,12.5844630985979,12.4800277201863,12.5322454093921,676.207632644106,0.0,1.0
2018-07-03,2.39,2.39,2.38,2.39,8628,12.4800277201863,12.4800277201863,12.4278100309805,12.4800277201863,1652.31363762485,0.0,1.0
2018-07-05,2.48,2.48,2.39,2.39,7358,12.9499869230385,12.9499869230385,12.4800277201863,12.4800277201863,1409.10103681544,0.0,1.0
2018-07-06,2.43,2.43,2.4,2.43,726,12.6888984770095,12.6888984770095,12.5322454093921,12.6888984770095,139.033345029629,0.0,1.0
2018-07-09,2.43,2.43,2.41,2.41,5850,12.6888984770095,12.6888984770095,12.5844630985979,12.5844630985979,1120.31001160239,0.0,1.0
2018-07-10,2.45,2.48,2.4,2.42,27620,12.7933338554211,12.9499869230385,12.5322454093921,12.6366807878037,5289.39530264237,0.0,1.0
2018-07-11,2.54,2.54,2.5,2.5,45688,13.2632930582733,13.2632930582733,13.0544223014501,13.0544223014501,8749.52543762219,0.0,1.0
2018-07-12,2.55,2.59,2.54,2.55,33232,13.3155107474791,13.5243815043023,13.2632930582733,13.3155107474791,6364.12688984111,0.0,1.0
2018-07-13,2.58,2.58,2.54,2.55,4547,13.4721638150965,13.4721638150965,13.2632930582733,13.3155107474791,870.777713291632,0.0,1.0
2018-07-16,2.55,2.59,2.55,2.59,955,13.3155107474791,13.5243815043023,13.3155107474791,13.5243815043023,182.888215569278,0.0,1.0
2018-07-17,2.58,2.58,2.54,2.57,873,13.4721638150965,13.4721638150965,13.2632930582733,13.4199461258907,167.184724808356,0.0,1.0
2018-07-18,2.57,2.61,2.53,2.59,6509,13.4199461258907,13.6288168827139,13.2110753690675,13.5243815043023,1246.51245564443,0.0,1.0
2018-07-19,2.52,2.56,2.52,2.54,3138,13.1588576798617,13.3677284366849,13.1588576798617,13.2632930582733,600.945780582613,0.0,1.0
2018-07-20,2.5,2.52,2.5,2.51,15988,13.0544223014501,13.1588576798617,13.0544223014501,13.1066399906559,3061.79768641008,0.0,1.0
2018-07-23,2.42,2.51,2.42,2.47,2089,12.6366807878037,13.1066399906559,12.6366807878037,12.8977692338327,400.056002433741,0.0,1.0
2018-07-24,2.41,2.53,2.41,2.41,4194,12.5844630985979,13.2110753690675,12.5844630985979,12.5844630985979,803.17610062571,0.0,1.0
2018-07-25,2.41,2.42,2.41,2.42,900,12.5844630985979,12.6366807878037,12.5844630985979,12.6366807878037,172.355386400367,0.0,1.0
2018-07-26,2.42,2.42,2.41,2.41,41274,12.6366807878037,12.6366807878037,12.5844630985979,12.5844630985979,7904.21802032083,0.0,1.0
2018-07-27,2.46,2.46,2.43,2.43,6310,12.8455515446269,12.8455515446269,12.6888984770095,12.6888984770095,1208.40276465146,0.0,1.0
2018-07-30,2.43,2.47,2.43,2.45,11056,12.6888984770095,12.8977692338327,12.6888984770095,12.7933338554211,2117.29016893606,0.0,1.0
2018-07-31,2.42,2.46,2.42,2.46,3656,12.6366807878037,12.8455515446269,12.6366807878037,12.8455515446269,700.145880755268,0.0,1.0
2018-08-01,2.43,2.43,2.42,2.43,23690,12.6888984770095,12.6888984770095,12.6366807878037,12.6888984770095,4536.77678202744,0.0,1.0
2018-08-02,2.45,2.47,2.44,2.44,22799,12.7933338554211,12.8977692338327,12.7411161662153,12.7411161662153,4366.14494949107,0.0,1.0
2018-08-03,2.46,2.47,2.45,2.45,32851,12.8455515446269,12.8977692338327,12.7933338554211,12.7933338554211,6291.16310959828,0.0,1.0
2018-08-06,2.48,2.48,2.46,2.48,5880,12.9499869230385,12.9499869230385,12.8455515446269,12.9499869230385,1126.05519114906,0.0,1.0
2018-08-07,2.51,2.51,2.48,2.49,30039,13.1066399906559,13.1066399906559,12.9499869230385,13.0022046122443,5752.64828008958,0.0,1.0
2018-08-08,2.5,2.53,2.48,2.49,9813,13.0544223014501,13.2110753690675,12.9499869230385,13.0022046122443,1879.24822971867,0.0,1.0
2018-08-09,2.5,2.5,2.5,2.5,10161,13.0544223014501,13.0544223014501,13.0544223014501,13.0544223014501,1945.89231246014,0.0,1.0
2018-08-10,2.55,2.58,2.52,2.55,13136,13.3155107474791,13.4721638150965,13.1588576798617,13.3155107474791,2515.6226175058,0.0,1.0
2018-08-13,2.51,2.54,2.51,2.53,6037,13.1066399906559,13.2632930582733,13.1066399906559,13.2110753690675,1156.12163077668,0.0,1.0
2018-08-14,2.52,2.53,2.515,2.52,74502,13.1588576798617,13.2110753690675,13.1327488352588,13.1588576798617,14267.5788862224,0.0,1.0
2018-08-15,2.54,2.54,2.51,2.51,5132,13.2632930582733,13.2632930582733,13.1066399906559,13.1066399906559,982.808714451871,0.0,1.0
2018-08-16,2.52,2.54,2.51,2.54,15981,13.1588576798617,13.2632930582733,13.1066399906559,13.2632930582733,3060.45714451585,0.0,1.0
2018-08-17,2.53,2.53,2.51,2.52,11039,13.2110753690675,13.2110753690675,13.1066399906559,13.1588576798617,2114.03456719295,0.0,1.0
2018-08-20,2.6,2.6,2.46,2.52,45300,13.5765991935081,13.5765991935081,12.8455515446269,13.1588576798617,8675.22111548514,0.0,1.0
2018-08-21,14.12,15.1,13.71,13.71,4929,13.3453792657048,14.2716166368373,12.9578717941085,12.9578717941085,5215.09944485826,0.0,0.181
2018-08-22,14.41,14.47,14.11,14.47,5037,13.619469916346,13.6761783268235,13.3359278639585,13.6761783268235,5329.36820932261,0.0,1.0
2018-08-23,14.44,14.44,14.35,14.35,2431,13.6478241215848,13.6478241215848,13.5627615058685,13.5627615058685,2572.10524456288,0.0,1.0
2018-08-24,14.31,14.7,14.2,14.36,9011,13.5249558988835,13.8935605669873,13.4209904796748,13.5722129076148,9534.03552396387,0.0,1.0
2018-08-27,14.06,14.3,14.06,14.06,1682,13.2886708552273,13.5155044971373,13.2886708552273,13.2886708552273,1779.63020212043,0.0,1.0
2018-08-28,14.3,14.42,14.25,14.42,1467,13.5155044971373,13.6289213180923,13.468247488406,13.6289213180923,1552.15071730717,0.0,1.0
2018-08-29,14.35,14.35,14.2,14.35,1780,13.5627615058685,13.5627615058685,13.4209904796748,13.5627615058685,1883.31852543066,0.0,1.0
2018-08-30,14.34,14.34,14.0,14.0,4005,13.5533101041223,13.5533101041223,13.2319624447498,13.2319624447498,4237.46668221897,0.0,1.0
2018-08-31,14.59,14.6,14.2,14.2,1527,13.7895951477785,13.7990465495248,13.4209904796748,13.4209904796748,1615.63336423181,0.0,1.0
2018-09-04,14.49,14.5,14.47,14.47,1567,13.695081130316,13.7045325320623,13.6761783268235,13.6761783268235,1657.95512884823,0.0,1.0
2018-09-05,14.5,14.69,14.5,14.5,2935,13.7045325320623,13.884109165241,13.7045325320623,13.7045325320623,3105.35947872976,0.0,1.0
2018-09-06,14.5,14.5,14.5,14.5,34,13.7045325320623,13.7045325320623,13.7045325320623,13.7045325320623,35.9734999239563,0.0,1.0
2018-09-07,14.48,15.0,14.48,14.75,2738,13.6856297285698,14.1771026193748,13.6856297285698,13.9408175757185,2896.92478799389,0.0,1.0
2018-09-10,14.83,14.9,14.79,14.9,3142,14.0164287896885,14.0825886019123,13.9786231827035,14.0825886019123,3324.37461061974,0.0,1.0
2018-09-11,14.85,14.85,14.31,14.85,5489,14.035331593181,14.035331593181,13.5249558988835,14.035331593181,5807.60414948814,0.0,1.0
2018-09-12,14.85,14.85,14.65,14.85,3180,14.035331593181,14.035331593181,13.846303558256,14.035331593181,3364.58028700534,0.0,1.0
2018-09-13,15.0,15.0,14.7,14.85,3005,14.1771026193748,14.1771026193748,13.8935605669873,14.035331593181,3179.42256680849,0.0,1.0
2018-09-14,14.7,15.0,14.7,14.72,3879,13.8935605669873,14.1771026193748,13.8935605669873,13.9124633704798,4104.15312367725,0.0,1.0
2018-09-17,15.53,16.75,14.59,14.59,4400,14.678026911926,15.8310979249685,13.7895951477785,13.7895951477785,4655.39410780612,0.0,1.0
2018-09-18,16.15,16.4,15.73,16.04,18345,15.2640138201935,15.5002988638497,14.867054946851,15.1600484009848,19409.8192972053,0.0,1.0
2018-09-19,16.73,16.95,16.15,16.15,12193,15.812195121476,16.0201259598935,15.2640138201935,15.2640138201935,12900.7318992,0.0,1.0
2018-09-20,16.6,16.73,16.23,16.73,8357,15.6893268987748,15.812195121476,15.3396250341635,15.812195121476,8842.07467248537,0.0,1.0
2018-09-21,14.75,16.69,14.75,15.76,14200,13.9408175757185,15.774389514491,13.9408175757185,14.8954091520898,15024.2264388289,0.0,1.0
2018-09-24,15.59,15.83,15.0,15.0,8301,14.7347353224035,14.9615689643135,14.1771026193748,14.1771026193748,8782.82420202241,0.0,1.0
2018-09-25,15.5,15.5,15.5,15.5,134,14.6496727066873,14.6496727066873,14.6496727066873,14.6496727066873,141.777911465004,0.0,1.0
2018-09-26,15.72,15.75,15.72,15.75,1095,14.8576035451048,14.8859577503435,14.8576035451048,14.8859577503435,1158.55830637447,0.0,1.0
2018-09-27,15.65,15.81,15.61,15.61,1329,14.791443732881,14.942666160821,14.753638125896,14.753638125896,1406.14062938053,0.0,1.0
2018-09-28,15.5,15.81,15.5,15.55,1882,14.6496727066873,14.942666160821,14.6496727066873,14.6969297154185,1991.23902520252,0.0,1.0
2018-10-01,14.86,15.54,14.86,15.5,5781,14.0447829949273,14.6874783136723,14.0447829949273,14.6496727066873,6116.55303118798,0.0,1.0
2018-10-02,14.65,15.51,14.17,15.2,5556,13.846303558256,14.6591241084335,13.392636274436,14.3661306542998,5878.49310522065,0.0,1.0
2018-10-03,14.55,14.86,14.34,14.65,4671,13.7517895407935,14.0447829949273,13.5533101041223,13.846303558256,4942.12406308237,0.0,1.0
2018-10-04,14.63,14.63,14.63,14.63,500,13.8274007547635,13.8274007547635,13.8274007547635,13.8274007547635,529.022057705242,0.0,1.0
2018-10-05,14.63,14.63,14.63,14.63,128,13.8274007547635,13.8274007547635,13.8274007547635,13.8274007547635,135.429646772542,0.0,1.0
2018-10-08,14.55,14.74,14.31,14.74,6732,13.7517895407935,13.9313661739723,13.5249558988835,13.9313661739723,7122.75298494338,0.0,1.0
2018-10-09,14.8,14.99,14.55,14.55,1561,13.9880745844498,14.1676512176285,13.7517895407935,13.7517895407935,1651.60686415576,0.0,1.0
2018-10-10,14.71,14.78,14.71,14.78,694,13.9030119687335,13.9691717809573,13.9030119687335,13.9691717809573,734.282616094876,0.0,1.0
2018-10-11,14.58,14.58,14.4,14.47,1458,13.7801437460323,13.7801437460323,13.6100185145998,13.6761783268235,1542.62832026848,0.0,1.0
2018-10-12,14.15,14.33,14.14,14.33,1562,13.3737334709435,13.543858702376,13.3642820691973,13.543858702376,1652.66490827118,0.0,1.0
2018-10-15,13.9,14.26,13.9,14.05,2715,13.1374484272873,13.4776988901523,13.1374484272873,13.279219453481,2872.58977333945,0.0,1.0
2018-10-16,14.5,14.5,14.0,14.0,16427,13.7045325320623,13.7045325320623,13.2319624447498,13.2319624447498,17380.490683848,0.0,1.0
2018-10-17,14.3,14.37,14.3,14.35,6504,13.5155044971373,13.581664309361,13.5155044971373,13.5627615058685,6881.51892662976,0.0,1.0
2018-10-18,13.2,14.33,13.2,14.28,22282,12.4758503050498,13.543858702376,12.4758503050498,13.4966016936448,23575.3389795763,0.0,1.0
2018-10-19,14.12,14.12,13.3,13.3,8664,13.3453792657048,13.3453792657048,12.5703643225123,12.5703643225123,9166.8942159164,0.0,1.0
2018-10-22,13.7,14.1,13.25,14.02,19159,12.9484203923623,13.3264764622123,12.523107313781,13.2508652482423,20271.0672071494,0.0,1.0
2018-10-23,13.6,13.64,13.52,13.52,8057,12.8539063748998,12.8917119818848,12.7782951609298,12.7782951609298,8524.66143786225,0.0,1.0
2018-10-24,13.56,13.56,13.56,13.56,254,12.8161007679148,12.8161007679148,12.8161007679148,12.8161007679148,268.743205314262,0.0,1.0
2018-10-25,13.5,13.5,13.23,13.23,1677,12.7593923574373,12.7593923574373,12.5042045102886,12.5042045102886,1774.33998154338,0.0,1.0
2018-10-26,13.25,13.25,13.25,13.25,371,12.523107313781,12.523107313781,12.523107313781,12.523107313781,392.53436681729,0.0,1.0
2018-10-29,13.31,13.31,13.31,13.31,172,12.5798157242585,12.5798157242585,12.5798157242585,12.5798157242585,181.983587850603,0.0,1.0
2018-10-30,13.3,13.36,13.12,13.2,18587,12.5703643225123,12.6270727329898,12.4002390910798,12.4758503050498,19665.8659731346,0.0,1.0
2018-10-31,13.22,13.31,13.21,13.21,1753,12.4947531085423,12.5798157242585,12.4853017067961,12.4853017067961,1854.75133431457,0.0,1.0
2018-11-01,13.28,13.35,13.28,13.35,559,12.5514615190198,12.6176213312435,12.5514615190198,12.6176213312435,591.446660514459,0.0,1.0
2018-11-02,13.22,13.44,13.19,13.44,4140,12.4947531085423,12.7026839469598,12.4663989033035,12.7026839469598,4380.30263779939,0.0,1.0
2018-11-05,13.35,13.7,13.22,13.22,2555,12.6176213312435,12.9484203923623,12.4947531085423,12.4947531085423,2703.30271487379,0.0,1.0
2018-11-06,13.36,13.36,13.36,13.36,118,12.6270727329898,12.6270727329898,12.6270727329898,12.6270727329898,124.849205618437,0.0,1.0
2018-11-07,13.36,13.36,13.36,13.36,101,12.6270727329898,12.6270727329898,12.6270727329898,12.6270727329898,106.862455656459,0.0,1.0
2018-11-08,13.2,13.35,13.15,13.35,6934,12.4758503050498,12.6176213312435,12.4285932963186,12.6176213312435,7336.47789625628,0.0,1.0
2018-11-09,13.2,13.2,13.2,13.2,9,12.4758503050498,12.4758503050498,12.4758503050498,12.4758503050498,9.52239703869433,0.0,1.0
2018-11-12,13.27,13.27,13.27,13.27,553,12.5420101172735,12.5420101172735,12.5420101172735,12.5420101172735,585.098395821998,0.0,1.0
2018-11-13,13.5,13.5,13.3,13.3,11782,12.7593923574373,12.7593923574373,12.5703643225123,12.5703643225123,12465.8757677663,0.0,1.0
2018-11-14,13.71,13.71,13.65,13.7,3975,12.9578717941085,12.9578717941085,12.901163383631,12.9484203923623,4205.72535875668,0.0,1.0
2018-11-15,13.71,13.71,13.71,13.71,75,12.9578717941085,12.9578717941085,12.9578717941085,12.9578717941085,79.3533086557864,0.0,1.0
2018-11-16,13.7,14.02,13.7,14.02,1771,12.9484203923623,13.2508652482423,12.9484203923623,13.2508652482423,1873.79612839196,0.0,1.0
2018-11-19,13.7,13.7,13.7,13.7,1099,12.9484203923623,12.9484203923623,12.9484203923623,12.9484203923623,1162.79048283612,0.0,1.0
2018-11-20,13.8,13.8,13.7,13.7,1815,13.0429344098248,13.0429344098248,12.9484203923623,12.9484203923623,1920.35006947002,0.0,1.0
2018-11-21,13.7,13.84,13.7,13.84,1030,12.9484203923623,13.0807400168098,12.9484203923623,13.0807400168098,1089.7854388728,0.0,1.0
2018-11-23,13.7,13.7,13.7,13.7,133,12.9484203923623,12.9484203923623,12.9484203923623,12.9484203923623,140.719867349594,0.0,1.0
2018-11-26,13.59,13.59,13.54,13.57,1071,12.8444549731535,12.8444549731535,12.7971979644223,12.825552169661,1133.16524760463,0.0,1.0
2018-11-27,13.65,13.65,13.58,13.62,9303,12.901163383631,12.901163383631,12.8350035714073,12.8728091783923,9842.98440566374,0.0,1.0
2018-11-28,13.72,13.72,13.65,13.65,1533,12.9673231958548,12.9673231958548,12.901163383631,12.901163383631,1621.98162892427,0.0,1.0
2018-11-29,13.72,13.72,13.7,13.7,2007,12.9673231958548,12.9673231958548,12.9484203923623,12.9484203923623,2123.49453962884,0.0,1.0
2018-11-30,13.7,13.75,13.7,13.72,4334,12.9484203923623,12.9956774010935,12.9484203923623,12.9673231958548,4585.56319618902,0.0,1.0
2018-12-03,13.75,13.93,13.75,13.93,365,12.9956774010935,13.165802632526,12.9956774010935,13.165802632526,386.186102124827,0.0,1.0
2018-12-04,13.77,13.77,13.7,13.7,2062,13.014580204586,13.014580204586,12.9484203923623,12.9484203923623,2181.68696597642,0.0,1.0
2018-12-06,13.7,13.7685,13.7,13.7,1114,12.9484203923623,13.0131624943241,12.9484203923623,12.9484203923623,1178.66114456728,0.0,1.0
2018-12-07,13.95,13.95,13.85,13.85,1301,13.1847054360185,13.1847054360185,13.090191418556,13.090191418556,1376.51539414904,0.0,1.0
2018-12-10,13.77,13.77,13.7,13.7,875,13.014580204586,13.014580204586,12.9484203923623,12.9484203923623,925.788600984174,0.0,1.0
2018-12-11,13.77,13.77,13.77,13.77,37,13.014580204586,13.014580204586,13.014580204586,13.014580204586,39.1476322701879,0.0,1.0
2018-12-12,13.77,13.77,13.77,13.77,0,13.014580204586,13.014580204586,13.014580204586,13.014580204586,0,0.0,1.0
2018-12-13,13.7,13.7,13.7,13.7,285,12.9484203923623,12.9484203923623,12.9484203923623,12.9484203923623,301.542572891987,0.0,1.0
2018-12-14,13.75,13.75,13.7,13.7,1745,12.9956774010935,12.9956774010935,12.9484203923623,12.9484203923623,1846.2869813913,0.0,1.0
2018-12-17,13.2,13.735,13.2,13.7,9886,12.4758503050498,12.9815002984742,12.4758503050498,12.9484203923623,10459.824124948,0.0,1.0
2018-12-18,12.03,13.45,11.0,13.45,21413,11.3700363007386,12.712135348706,10.3965419208748,12.712135348706,22655.8986432846,0.0,1.0
2018-12-19,11.695,12.24,10.98,12.0741,7019,11.0534143422392,11.5685157374098,10.3776391173823,11.4117169824395,7426.41164606617,0.0,1.0
2018-12-20,11.32,11.63,10.95,11.6,9643,10.6989867767548,10.9919802308886,10.3492849121436,10.9636260256498,10202.7194049033,0.0,1.0
2018-12-21,10.9,11.0,10.82,11.0,8752,10.3020279034123,10.3965419208748,10.2264166894423,10.3965419208748,9260.00209807256,0.0,1.0
2018-12-24,10.94,11.21,10.92,10.92,1597,10.3398335103973,10.5950213575461,10.3209307069048,10.3209307069048,1689.69645231054,0.0,1.0
2018-12-26,10.68,10.9,10.64,10.9,2946,10.0940970649948,10.3020279034123,10.0562914580098,10.3020279034123,3116.99796399929,0.0,1.0
2018-12-27,10.7,10.96,10.67,10.96,2201,10.1129998684873,10.3587363138898,10.0846456632486,10.3587363138898,2328.75509801848,0.0,1.0
2018-12-28,12.0,12.41,10.62,10.82,27972,11.3416820954998,11.7291895670961,10.0373886545173,10.2264166894423,29595.609996262,0.0,1.0
2018-12-31,11.69,12.0,11.34,12.0,4605,11.0486886413661,11.3416820954998,10.7178895802473,11.3416820954998,4872.29315146525,0.0,1.0
2019-01-02,11.8,11.8,11.72,11.72,2783,11.1526540605748,11.1526540605748,11.0770428466048,11.0770428466048,2944.53677318738,0.0,1.0
2019-01-03,11.99,12.04,11.67,11.68,4156,11.3322306937536,11.3794877024848,11.0297858378736,11.0392372396198,4397.23134364595,0.0,1.0
2019-01-04,12.21,13.08,11.95,11.95,51391,11.5401615321711,12.3624334840948,11.2944250867686,11.2944250867686,54373.9451350599,0.0,1.0
2019-01-07,12.25,12.25,12.25,12.25,200,11.5779671391561,11.5779671391561,11.5779671391561,11.5779671391561,211.608823082096,0.0,1.0
2019-01-08,12.25,12.25,12.25,12.25,11,11.5779671391561,11.5779671391561,11.5779671391561,11.5779671391561,11.6384852695153,0.0,1.0
2019-01-09,12.15,12.22,12.12,12.22,2039,11.4834531216936,11.5496129339173,11.4550989164548,11.5496129339173,2157.35195132197,0.0,1.0
2019-01-10,12.15,12.15,12.15,12.15,65,11.4834531216936,11.4834531216936,11.4834531216936,11.4834531216936,68.7728675016811,0.0,1.0
2019-01-11,12.1,12.13,12.1,12.13,848,11.4361961129623,11.4645503182011,11.4361961129623,11.4645503182011,897.221409868089,0.0,1.0
2019-01-14,12.1,12.1,12.1,12.1,52,11.4361961129623,11.4361961129623,11.4361961129623,11.4361961129623,55.0182940013451,0.0,1.0
2019-01-15,12.14,12.14,12.14,12.14,428,11.4740017199473,11.4740017199473,11.4740017199473,11.4740017199473,452.842881395687,0.0,1.0
2019-01-16,12.22,12.22,12.22,12.22,308,11.5496129339173,11.5496129339173,11.5496129339173,11.5496129339173,325.877587546429,0.0,1.0
2019-01-17,12.12,12.22,12.12,12.22,1331,11.4550989164548,11.5496129339173,11.4550989164548,11.5496129339173,1408.25671761135,0.0,1.0
2019-01-18,12.83,12.87,12.12,12.2,1345,12.1261484404386,12.1639540474236,11.4550989164548,11.5307101304248,1423.06933522709,0.0,1.0
2019-01-22,12.26,12.8,12.2505,12.8,12903,11.5874185409023,12.0977942351998,11.5784397092434,12.0977942351998,13651.9432211415,0.0,1.0
2019-01-23,12.4,12.4,12.4,12.4,100,11.7197381653498,11.7197381653498,11.7197381653498,11.7197381653498,105.804411541048,0.0,1.0
2019-01-24,12.48,12.48,12.39,12.39,1220,11.7953493793198,11.7953493793198,11.7102867636036,11.7102867636036,1290.81382080079,0.0,1.0
2019-01-25,12.73,12.85,12.39,12.39,1212,12.0316344229761,12.1450512439311,11.7102867636036,11.7102867636036,1282.3494678775,0.0,1.0
2019-01-28,12.53,12.53,12.53,12.53,115,11.8426063880511,11.8426063880511,11.8426063880511,11.8426063880511,121.675073272205,0.0,1.0
2019-01-29,12.76,12.76,12.76,12.76,297,12.0599886282148,12.0599886282148,12.0599886282148,12.0599886282148,314.239102276913,0.0,1.0
2019-01-30,12.69,12.69,12.69,12.69,807,11.9938288159911,11.9938288159911,11.9938288159911,11.9938288159911,853.841601136255,0.0,1.0
2019-01-31,12.67,12.72,12.66,12.72,8730,11.9749260124986,12.0221830212298,11.9654746107523,12.0221830212298,9236.72512753347,0.0,1.0
2019-02-01,12.67,12.67,12.67,12.67,43,11.9749260124986,11.9749260124986,11.9749260124986,11.9749260124986,45.4958969626505,0.0,1.0
2019-02-04,12.63,12.63,12.57,12.57,2408,11.9371204055136,11.9371204055136,11.8804119950361,11.8804119950361,2547.77022990843,0.0,1.0
2019-02-05,12.86,12.98,12.86,12.98,2131,12.1545026456773,12.2679194666323,12.1545026456773,12.2679194666323,2254.69200993974,0.0,1.0
2019-02-06,12.86,12.86,12.86,12.86,85,12.1545026456773,12.1545026456773,12.1545026456773,12.1545026456773,89.933749809891,0.0,1.0
2019-02-07,12.95,12.95,12.95,12.95,217,12.2395652613936,12.2395652613936,12.2395652613936,12.2395652613936,229.595573044074,0.0,1.0
2019-02-08,13.0,13.0,13.0,13.0,595,12.2868222701248,12.2868222701248,12.2868222701248,12.2868222701248,629.536248669237,0.0,1.0
2019-02-11,12.86,13.0,12.86,13.0,829,12.1545026456773,12.2868222701248,12.1545026456773,12.2868222701248,877.118571675289,0.0,1.0
2019-02-12,12.69,12.69,12.69,12.69,273,11.9938288159911,11.9938288159911,11.9938288159911,11.9938288159911,288.84604350706,0.0,1.0
2019-02-13,12.69,12.69,12.69,12.69,56,11.9938288159911,11.9938288159911,11.9938288159911,11.9938288159911,59.2504704629867,0.0,1.0
2019-02-14,12.63,12.95,12.63,12.95,793,11.9371204055136,12.2395652613936,11.9371204055136,12.2395652613936,839.028983520509,0.0,1.0
2019-02-15,12.9,13.0,12.7,12.7,17676,12.1923082526623,12.2868222701248,12.0032802177373,12.0032802177373,18701.9877839957,0.0,1.0
2019-02-19,12.75,13.16,12.75,12.95,784,12.0505372264686,12.4380446980648,12.0505372264686,12.2395652613936,829.506586481814,0.0,1.0
2019-02-20,12.71,13.01,12.71,12.75,2739,12.0127316194836,12.2962736718711,12.0127316194836,12.0505372264686,2897.9828321093,0.0,1.0
2019-02-21,12.75,12.999,12.75,12.99,2000,12.0505372264686,12.2858771299502,12.0505372264686,12.2773708683786,2116.08823082096,0.0,1.0
2019-02-22,12.7298,12.8536,12.71,12.8536,5363,12.0314453949411,12.1484537485597,12.0127316194836,12.1484537485597,5674.29059094643,0.0,1.0
2019-02-25,12.73,12.735,12.71,12.72,20901,12.0316344229761,12.0363601238492,12.0127316194836,12.0221830212298,22114.1800561944,0.0,1.0
2019-02-26,12.78,12.78,12.78,12.78,3847,12.0788914317073,12.0788914317073,12.0788914317073,12.0788914317073,4070.29571198412,0.0,1.0
2019-02-27,12.81,12.81,12.81,12.81,172,12.1072456369461,12.1072456369461,12.1072456369461,12.1072456369461,181.983587850602,0.0,1.0
2019-02-28,12.77,12.77,12.77,12.77,480,12.0694400299611,12.0694400299611,12.0694400299611,12.0694400299611,507.861175397029,0.0,1.0
2019-03-01,12.83,12.83,12.83,12.83,139,12.1261484404386,12.1261484404386,12.1261484404386,12.1261484404386,147.068132042056,0.0,1.0
2019-03-04,12.76,13.02,12.76,13.02,780,12.0599886282148,12.3057250736173,12.0599886282148,12.3057250736173,825.274410020176,0.0,1.0
2019-03-05,13.13,13.13,13.13,13.13,1068,12.4096904928261,12.4096904928261,12.4096904928261,12.4096904928261,1129.99111525839,0.0,1.0
2019-03-06,12.94,12.94,12.94,12.94,218,12.2301138596473,12.2301138596473,12.2301138596473,12.2301138596473,230.653617159485,0.0,1.0
2019-03-07,12.88,12.88,12.88,12.88,360,12.1734054491698,12.1734054491698,12.1734054491698,12.1734054491698,380.895881547773,0.0,1.0
2019-03-08,13.1,13.5,13.1,13.25,6633,12.3813362875873,12.7593923574373,12.3813362875873,12.523107313781,7018.00661751772,0.0,1.0
2019-03-11,13.1,13.1,13.1,13.1,297,12.3813362875873,12.3813362875873,12.3813362875873,12.3813362875873,314.239102276913,0.0,1.0
2019-03-12,12.87,12.87,12.87,12.87,3559,12.1639540474236,12.1639540474236,12.1639540474236,12.1639540474236,3765.57900674589,0.0,1.0
2019-03-13,12.77,12.91,12.77,12.87,9211,12.0694400299611,12.2017596544086,12.0694400299611,12.1639540474236,9745.64434704591,0.0,1.0
2019-03-14,12.77,12.87,12.77,12.87,3004,12.0694400299611,12.1639540474236,12.0694400299611,12.1639540474236,3178.36452269307,0.0,1.0
2019-03-15,12.85,13.2902,12.77,13.2902,1716,12.1450512439311,12.561101948801,12.0694400299611,12.561101948801,1815.60370204438,0.0,1.0
2019-03-18,12.85,12.85,12.85,12.85,228,12.1450512439311,12.1450512439311,12.1450512439311,12.1450512439311,241.234058313589,0.0,1.0
2019-03-19,12.8741,12.97,12.81,12.84,4227,12.1678291221395,12.2584680648861,12.1072456369461,12.1355998421848,4472.35247584011,0.0,1.0
2019-03-20,13.3,13.3,13.06,13.06,11680,12.5703643225123,12.5703643225123,12.3435306806023,12.3435306806023,12357.9552679944,0.0,1.0
2019-03-21,13.3,13.3,13.3,13.3,95,12.5703643225123,12.5703643225123,12.5703643225123,12.5703643225123,100.514190963996,0.0,1.0
2019-03-22,12.52,13.13,12.52,13.13,440,11.8331549863048,12.4096904928261,11.8331549863048,12.4096904928261,465.539410780612,0.0,1.0
2019-03-25,13.15,13.15,13.15,13.15,152,12.4285932963186,12.4285932963186,12.4285932963186,12.4285932963186,160.822705542393,0.0,1.0
2019-03-26,12.94,12.94,12.47,12.47,519,12.2301138596473,12.2301138596473,11.7858979775736,11.7858979775736,549.12489589804,0.0,1.0
2019-03-27,12.8,12.8,12.8,12.8,254,12.0977942351998,12.0977942351998,12.0977942351998,12.0977942351998,268.743205314262,0.0,1.0
2019-03-28,12.73,12.9,12.72,12.72,5146,12.0316344229761,12.1923082526623,12.0221830212298,12.0221830212298,5444.69501790232,0.0,1.0
2019-03-29,12.82,12.95,12.82,12.9,2470,12.1166970386923,12.2395652613936,12.1166970386923,12.1923082526623,2613.36896506389,0.0,1.0
2019-04-01,12.82,12.88,12.82,12.88,275,12.1166970386923,12.1734054491698,12.1166970386923,12.1734054491698,290.962131737883,0.0,1.0
2019-04-02,12.85,12.89,12.83,12.89,1034,12.1450512439311,12.1828568509161,12.1261484404386,12.1828568509161,1094.01761533443,0.0,1.0
2019-04-03,12.85,12.95,12.85,12.95,777,12.1450512439311,12.2395652613936,12.1450512439311,12.2395652613936,822.100277673941,0.0,1.0
2019-04-04,12.86,12.87,12.46,12.86,3764,12.1545026456773,12.1639540474236,11.7764465758273,12.1545026456773,3982.47805040505,0.0,1.0
2019-04-05,12.51,12.87,12.51,12.87,17277,11.8237035845586,12.1639540474236,11.8237035845586,12.1639540474236,18279.8281819468,0.0,1.0
2019-04-08,12.51,12.51,12.51,12.51,350,11.8237035845586,11.8237035845586,11.8237035845586,11.8237035845586,370.315440393667,0.0,1.0
2019-04-09,12.75,12.75,12.75,12.75,250,12.0505372264686,12.0505372264686,12.0505372264686,12.0505372264686,264.511028852619,0.0,1.0
2019-04-10,12.57,12.57,12.57,12.57,296,11.8804119950361,11.8804119950361,11.8804119950361,11.8804119950361,313.181058161501,0.0,1.0
2019-04-11,12.65,12.65,12.65,12.65,254,11.9560232090061,11.9560232090061,11.9560232090061,11.9560232090061,268.743205314261,0.0,1.0
2019-04-12,12.65,12.65,12.65,12.65,2,11.9560232090061,11.9560232090061,11.9560232090061,11.9560232090061,2.11608823082096,0.0,1.0
2019-04-15,12.57,12.85,12.57,12.85,4084,11.8804119950361,12.1450512439311,11.8804119950361,12.1450512439311,4321.05216733639,0.0,1.0
2019-04-16,12.5462,12.57,12.54,12.5692,3546,11.85791765888,11.8804119950361,11.8520577897973,11.8796558828964,3751.82443324556,0.0,1.0
2019-04-17,12.52,12.52,12.52,12.52,192,11.8331549863048,11.8331549863048,11.8331549863048,11.8331549863048,203.144470158813,0.0,1.0
2019-04-18,12.54,12.54,12.52,12.52,422,11.8520577897973,11.8520577897973,11.8331549863048,11.8331549863048,446.494616703224,0.0,1.0
2019-04-22,12.52,12.52,12.52,12.52,9224,11.8331549863048,11.8331549863048,11.8331549863048,11.8331549863048,9759.39892054629,0.0,1.0
2019-04-23,12.44,12.44,12.44,12.44,1234,11.7575437723348,11.7575437723348,11.7575437723348,11.7575437723348,1305.62643841654,0.0,1.0
2019-04-24,12.5,12.65,12.5,12.6,4272,11.8142521828123,11.9560232090061,11.8142521828123,11.9087662002748,4519.96446103358,0.0,1.0
2019-04-25,12.49,12.5,12.44,12.5,16616,11.8048007810661,11.8142521828123,11.7575437723348,11.8142521828123,17580.4610216605,0.0,1.0
2019-04-26,12.45,12.4576,12.45,12.4576,2317,11.7669951740811,11.7741782394082,11.7669951740811,11.7741782394082,2451.48821540608,0.0,1.0
2019-04-29,12.5,12.5,12.5,12.5,100068,11.8142521828123,11.8142521828123,11.8142521828123,11.8142521828123,105876.358540896,0.0,1.0
2019-04-30,12.6,12.6,12.5,12.5,2197,11.9087662002748,11.9087662002748,11.8142521828123,11.8142521828123,2324.52292155683,0.0,1.0
2019-05-01,12.62,12.63,12.51,12.51,1817,11.9276690037673,11.9371204055136,11.8237035845586,11.8237035845586,1922.46615770085,0.0,1.0
2019-05-02,12.68,12.68,12.57,12.57,4863,11.9843774142448,11.9843774142448,11.8804119950361,11.8804119950361,5145.26853324117,0.0,1.0
2019-05-03,12.62,12.75,12.59,12.75,5062,11.9276690037673,12.0505372264686,11.8993147985286,12.0505372264686,5355.81931220786,0.0,1.0
2019-05-06,12.53,12.72,12.53,12.62,1466,11.8426063880511,12.0221830212298,11.8426063880511,11.9276690037673,1551.09267319176,0.0,1.0
2019-05-07,12.55,12.6,12.55,12.58,1211,11.8615091915436,11.9087662002748,11.8615091915436,11.8898633967823,1281.29142376209,0.0,1.0
2019-05-08,12.5,12.6,12.28,12.6,31539,11.8142521828123,11.9087662002748,11.6063213443948,11.9087662002748,33369.6533559312,0.0,1.0
2019-05-09,12.67,12.74,12.49,12.6,12666,11.9749260124986,12.0410858247223,11.8048007810661,11.9087662002748,13401.1867657891,0.0,1.0
2019-05-10,12.6,12.6,12.52,12.55,5310,11.9087662002748,11.9087662002748,11.8331549863048,11.8615091915436,5618.21425282966,0.0,1.0
2019-05-13,12.71,12.73,12.56,12.56,1687,12.0127316194836,12.0316344229761,11.8709605932898,11.8709605932898,1784.92042269748,0.0,1.0
2019-05-14,12.71,12.71,12.71,12.71,60,12.0127316194836,12.0127316194836,12.0127316194836,12.0127316194836,63.4826469246287,0.0,1.0
2019-05-15,12.57,12.57,12.57,12.57,313,11.8804119950361,11.8804119950361,11.8804119950361,11.8804119950361,331.16780812348,0.0,1.0
2019-05-16,12.57,12.57,12.57,12.57,4,11.8804119950361,11.8804119950361,11.8804119950361,11.8804119950361,4.23217646164191,0.0,1.0
2019-05-17,12.68,12.68,12.63,12.63,2847,11.9843774142448,11.9843774142448,11.9371204055136,11.9371204055136,3012.25159657364,0.0,1.0
2019-05-20,12.68,12.68,12.68,12.68,118,11.9843774142448,11.9843774142448,11.9843774142448,11.9843774142448,124.849205618437,0.0,1.0
2019-05-21,12.66,12.66,12.62,12.62,6313,11.9654746107523,11.9654746107523,11.9276690037673,11.9276690037673,6679.43250058637,0.0,1.0
2019-05-22,12.62,12.62,12.62,12.62,6862,11.9276690037673,11.9276690037673,11.9276690037673,11.9276690037673,7260.29871994673,0.0,1.0
2019-05-23,12.62,12.62,12.62,12.62,129,11.9276690037673,11.9276690037673,11.9276690037673,11.9276690037673,136.487690887952,0.0,1.0
2019-05-24,12.42,12.45,12.42,12.45,444,11.7386409688423,11.7669951740811,11.7386409688423,11.7669951740811,469.771587242254,0.0,1.0
2019-05-28,12.47,12.47,12.46,12.46,1302,11.7858979775736,11.7858979775736,11.7764465758273,11.7764465758273,1377.57343826444,0.0,1.0
2019-05-29,12.45,12.45,12.45,12.45,670,11.7669951740811,11.7669951740811,11.7669951740811,11.7669951740811,708.88955732502,0.0,1.0
2019-05-30,12.45,12.45,12.45,12.45,46,11.7669951740811,11.7669951740811,11.7669951740811,11.7669951740811,48.670029308882,0.0,1.0
2019-05-31,12.41,12.46,12.41,12.46,5050,11.7291895670961,11.7764465758273,11.7291895670961,11.7764465758273,5343.12278282291,0.0,1.0
2019-06-03,12.64,12.64,12.4,12.4,10335,11.9465718072598,11.9465718072598,11.7197381653498,11.7197381653498,10934.8859327673,0.0,1.0
2019-06-04,12.41,12.511,12.41,12.5,7597,11.7291895670961,11.8246487247332,11.7291895670961,11.8142521828123,8037.9611447734,0.0,1.0
2019-06-05,12.42,12.43,12.42,12.43,614,11.7386409688423,11.7480923705886,11.7386409688423,11.7480923705886,649.639086862036,0.0,1.0
2019-06-06,12.3,12.36,11.9,12.36,7558,11.6252241478873,11.6819325583648,11.2471680780373,11.6819325583648,7996.69742427243,0.0,1.0
2019-06-07,12.3,12.3,12.27,12.28,1133,11.6252241478873,11.6252241478873,11.5968699426486,11.6063213443948,1198.76398276008,0.0,1.0
2019-06-10,12.365,12.3866,12.12,12.12,6087,11.6866582592379,11.7070732870098,11.4550989164548,11.4550989164548,6440.31453050362,0.0,1.0
2019-06-11,12.3,12.38,12.26,12.27,1286,11.6252241478873,11.7008353618573,11.5874185409023,11.5968699426486,1360.64473241788,0.0,1.0
2019-06-12,12.28,12.35,12.26,12.35,4630,11.6063213443948,11.6724811566186,11.5874185409023,11.6724811566186,4898.74425435053,0.0,1.0
2019-06-13,12.28,12.28,12.28,12.28,0,11.6063213443948,11.6063213443948,11.6063213443948,11.6063213443948,0,0.0,1.0
2019-06-14,12.43,12.49,12.37,12.49,2824,11.7480923705886,11.8048007810661,11.6913839601111,11.8048007810661,2987.91658191919,0.0,1.0
2019-06-17,12.28,12.6,12.28,12.6,5357,11.6063213443948,11.9087662002748,11.6063213443948,11.9087662002748,5667.94232625395,0.0,1.0
2019-06-18,12.01,12.55,11.86,12.27,31754,11.3511334972461,11.8615091915436,11.2093624710523,11.5968699426486,33597.1328407443,0.0,1.0
2019-06-19,12.085,12.155,12.01,12.1203,13798,11.4220190103429,11.4881788225667,11.3511334972461,11.4553824585072,14598.8927044339,0.0,1.0
2019-06-20,12.1,12.125,12.0123,12.0635,2971,11.4361961129623,11.4598246173279,11.3533073196477,11.4016984965885,3143.44906688454,0.0,1.0
2019-06-21,12.01,12.11,12.01,12.09,9712,11.3511334972461,11.4456475147086,11.3511334972461,11.4267447112161,10275.7244488666,0.0,1.0
2019-06-24,12.06,12.13,12.0,12.0,8454,11.3983905059773,11.4645503182011,11.3416820954998,11.3416820954998,8944.70495168022,0.0,1.0
2019-06-25,11.94,11.94,11.94,11.94,776,11.2849736850223,11.2849736850223,11.2849736850223,11.2849736850223,821.042233558535,0.0,1.0
2019-06-26,11.87,12.2,11.87,11.99,15313,11.2188138727986,11.5307101304248,11.2188138727986,11.3322306937536,16201.8295392807,0.0,1.0
2019-06-27,11.87,11.91,11.87,11.88,1264,11.2188138727986,11.2566194797836,11.2188138727986,11.2282652745448,1337.36776187884,0.0,1.0
2019-06-28,12.04,12.05,11.89,11.9,19531,11.3794877024848,11.3889391042311,11.2377166762911,11.2471680780373,20664.6596180821,0.0,1.0
2019-07-01,11.97,12.06,11.96,12.0,9348,11.3133278902611,11.3983905059773,11.3038764885148,11.3416820954998,9890.59639085715,0.0,1.0
2019-07-02,12.0,12.0,12.0,12.0,1891,11.3416820954998,11.3416820954998,11.3416820954998,11.3416820954998,2000.76142224122,0.0,1.0
2019-07-03,12.0,12.0,12.0,12.0,121,11.3416820954998,11.3416820954998,11.3416820954998,11.3416820954998,128.023337964668,0.0,1.0
2019-07-05,12.05,12.05,11.98,11.98,3818,11.3889391042311,11.3889391042311,11.3227792920073,11.3227792920073,4039.61243263721,0.0,1.0
2019-07-08,12.05,12.05,12.05,12.05,198,11.3889391042311,11.3889391042311,11.3889391042311,11.3889391042311,209.492734851275,0.0,1.0
2019-07-09,12.05,12.05,12.05,12.05,122,11.3889391042311,11.3889391042311,11.3889391042311,11.3889391042311,129.081382080078,0.0,1.0
2019-07-10,12.1,12.16,11.96,12.11,7838,11.4361961129623,11.4929045234398,11.3038764885148,11.4456475147086,8292.94977658737,0.0,1.0
2019-07-11,12.1,12.14,12.1,12.14,286,11.4361961129623,11.4740017199473,11.4361961129623,11.4740017199473,302.600617007398,0.0,1.0
2019-07-12,11.96,12.23,11.96,12.23,1004,11.3038764885148,11.5590643356636,11.3038764885148,11.5590643356636,1062.27629187213,0.0,1.0
2019-07-15,11.96,11.96,11.96,11.96,84,11.3038764885148,11.3038764885148,11.3038764885148,11.3038764885148,88.8757056944806,0.0,1.0
2019-07-16,12.09,12.09,11.95,11.96,2330,11.4267447112161,11.4267447112161,11.2944250867686,11.3038764885148,2465.24278890641,0.0,1.0
2019-07-17,12.1,12.1,12.05,12.05,2273,11.4361961129623,11.4361961129623,11.3889391042311,11.3889391042311,2404.93427432803,0.0,1.0
2019-07-18,12.17,12.19,12.08,12.17,28790,11.5023559251861,11.5212587286786,11.4172933094698,11.5023559251861,30461.0900826677,0.0,1.0
2019-07-19,12.17,12.17,12.17,12.17,30,11.5023559251861,11.5023559251861,11.5023559251861,11.5023559251861,31.7413234623143,0.0,1.0
2019-07-22,12.17,12.17,12.17,12.17,21,11.5023559251861,11.5023559251861,11.5023559251861,11.5023559251861,22.21892642362,0.0,1.0
2019-07-23,12.0,12.09,12.0,12.09,10528,11.3416820954998,11.4267447112161,11.3416820954998,11.4267447112161,11139.0884470416,0.0,1.0
2019-07-24,12.0,12.0,12.0,12.0,0,11.3416820954998,11.3416820954998,11.3416820954998,11.3416820954998,0,0.0,1.0
2019-07-25,12.0002,12.0002,12.0002,12.0002,74,11.3418711235347,11.3418711235347,11.3418711235347,11.3418711235347,78.2952645403759,0.0,1.0
2019-07-26,12.05,12.15,11.96,11.96,9812,11.3889391042311,11.4834531216936,11.3038764885148,11.3038764885148,10381.5288604076,0.0,1.0
2019-07-29,12.0,12.25,12.0,12.0,5161,11.3416820954998,11.5779671391561,11.3416820954998,11.3416820954998,5460.5656796335,0.0,1.0
2019-07-30,12.15,12.25,12.0,12.02,12152,11.4834531216936,11.5779671391561,11.3416820954998,11.3605848989923,12857.3520904681,0.0,1.0
2019-07-31,12.2,12.65,12.12,12.12,7947,11.5307101304248,11.9560232090061,11.4550989164548,11.4550989164548,8408.27658516711,0.0,1.0
2019-08-01,12.15,12.49,12.15,12.49,1442,11.4834531216936,11.8048007810661,11.4834531216936,11.8048007810661,1525.69961442191,0.0,1.0
2019-08-02,12.34,12.34,12.23,12.23,877,11.6630297548723,11.6630297548723,11.5590643356636,11.5590643356636,927.904689214993,0.0,1.0
2019-08-05,12.01,12.31,12.01,12.31,50931,11.3511334972461,11.6346755496336,11.3511334972461,11.6346755496336,53887.2448419711,0.0,1.0
2019-08-06,12.06,12.14,12.0,12.0,55756,11.3983905059773,11.4740017199473,11.3416820954998,11.3416820954998,58992.3076988269,0.0,1.0
2019-08-07,12.19,12.19,11.96,12.0,8816,11.5212587286786,11.5212587286786,11.3038764885148,11.3416820954998,9327.71692145878,0.0,1.0
2019-08-08,12.02,12.5,12.02,12.5,1683,11.3605848989923,11.8142521828123,11.3605848989923,11.8142521828123,1780.68824623584,0.0,1.0
2019-08-09,12.13,12.17,12.0,12.02,6535,11.4645503182011,11.5023559251861,11.3416820954998,11.3605848989923,6914.31829420748,0.0,1.0
2019-08-12,12.17,12.35,12.17,12.27,6368,11.5023559251861,11.6724811566186,11.5023559251861,11.5968699426486,6737.62492693393,0.0,1.0
2019-08-13,12.21,12.25,12.15,12.18,4278,11.5401615321711,11.5779671391561,11.4834531216936,11.5118073269323,4526.31272572603,0.0,1.0
2019-08-14,12.0,12.25,11.91,12.19,14533,11.3416820954998,11.5779671391561,11.2566194797836,11.5212587286786,15376.5551292605,0.0,1.0
2019-08-15,12.0,12.05,12.0,12.05,1753,11.3416820954998,11.3889391042311,11.3416820954998,11.3889391042311,1854.75133431458,0.0,1.0
2019-08-16,12.0,12.0,12.0,12.0,1018,11.3416820954998,11.3416820954998,11.3416820954998,11.3416820954998,1077.08890948787,0.0,1.0
2019-08-19,12.0,12.0,12.0,12.0,19,11.3416820954998,11.3416820954998,11.3416820954998,11.3416820954998,20.1028381927992,0.0,1.0
2019-08-20,12.18,12.18,12.18,12.18,972,11.5118073269323,11.5118073269323,11.5118073269323,11.5118073269323,1028.41888017899,0.0,1.0
2019-08-21,12.0,12.1,12.0,12.06,62467,11.3416820954998,11.4361961129623,11.3416820954998,11.3983905059773,66092.8417573466,0.0,1.0
2019-08-22,11.92,11.99,11.92,11.99,1933,11.2660708815298,11.3322306937536,11.2660708815298,11.3322306937536,2045.19927508846,0.0,1.0
2019-08-23,12.0,12.02,11.93,12.02,11641,11.3416820954998,11.3605848989923,11.2755222832761,11.3605848989923,12316.6915474934,0.0,1.0
2019-08-26,11.91,12.06,11.91,11.94,412,11.2566194797836,11.3983905059773,11.2566194797836,11.2849736850223,435.914175549117,0.0,1.0
2019-08-27,11.86,11.91,11.86,11.86,4482,11.2093624710523,11.2566194797836,11.2093624710523,11.2093624710523,4742.15372526979,0.0,1.0
2019-08-28,11.81,11.85,11.81,11.81,5199,11.1621054623211,11.1999110693061,11.1621054623211,11.1621054623211,5500.77135601908,0.0,1.0
2019-08-29,11.86,11.86,11.77,11.77,2924,11.2093624710523,11.2093624710523,11.1242998553361,11.1242998553361,3093.72099346025,0.0,1.0
2019-08-30,11.86,11.86,11.86,11.86,43,11.2093624710523,11.2093624710523,11.2093624710523,11.2093624710523,45.4958969626508,0.0,1.0
2019-09-03,11.72,12.1,11.67,12.1,9535,11.0770428466048,11.4361961129623,11.0297858378736,11.4361961129623,10088.450640439,0.0,1.0
2019-09-04,12.11,12.11,11.71,11.9,2586,11.4456475147086,11.4456475147086,11.0675914448586,11.2471680780373,2736.1020824515,0.0,1.0
2019-09-05,11.99,11.99,11.69,11.7,8130,11.3322306937536,11.3322306937536,11.0486886413661,11.0581400431123,8601.89865828719,0.0,1.0
2019-09-06,12.0,12.0,11.85,11.85,1514,11.3416820954998,11.3416820954998,11.1999110693061,11.1999110693061,1601.87879073147,0.0,1.0
2019-09-09,11.77,12.12,11.77,12.0,882,11.1242998553361,11.4550989164548,11.1242998553361,11.3416820954998,933.194909792042,0.0,1.0
2019-09-10,12.0,12.03,11.69,11.69,4169,11.3416820954998,11.3700363007386,11.0486886413661,11.0486886413661,4410.9859171463,0.0,1.0
2019-09-11,12.14,12.14,11.8,11.8,18948,11.4740017199473,11.4740017199473,11.1526540605748,11.1526540605748,20047.8198987978,0.0,1.0
2019-09-12,12.18,12.18,12.01,12.12,13298,11.5118073269323,11.5118073269323,11.3511334972461,11.4550989164548,14069.8706467286,0.0,1.0
2019-09-13,12.16,12.16,12.09,12.09,13869,11.4929045234398,11.4929045234398,11.4267447112161,11.4267447112161,14674.013836628,0.0,1.0
2019-09-16,12.0,12.0,12.0,12.0,132,11.3416820954998,11.3416820954998,11.3416820954998,11.3416820954998,139.661823234184,0.0,1.0
2019-09-17,12.18,12.2,12.18,12.2,786,11.5118073269323,11.5307101304248,11.5118073269323,11.5307101304248,831.62267471264,0.0,1.0
2019-09-18,11.84,12.0,11.75,11.75,24522,11.1904596675598,11.3416820954998,11.1053970518436,11.1053970518436,25945.3577980959,0.0,1.0
2019-09-19,12.1,12.22,11.84,11.84,8728,11.4361961129623,11.5496129339173,11.1904596675598,11.1904596675598,9234.6090393027,0.0,1.0
2019-09-20,12.5,12.5,12.12,12.12,7836,11.8142521828123,11.8142521828123,11.4550989164548,11.4550989164548,8290.83368835654,0.0,1.0
2019-09-23,12.35,12.39,12.32,12.39,548,11.6724811566186,11.7102867636036,11.6441269513798,11.7102867636036,579.808175244942,0.0,1.0
2019-09-24,12.37,12.4,12.3,12.33,4883,11.6913839601111,11.7197381653498,11.6252241478873,11.6535783531261,5166.42941554936,0.0,1.0
2019-09-25,12.3,12.47,12.3,12.44,2113,11.6252241478873,11.7858979775736,11.6252241478873,11.7575437723348,2235.64721586235,0.0,1.0
2019-09-26,12.3,12.3,12.3,12.3,95,11.6252241478873,11.6252241478873,11.6252241478873,11.6252241478873,100.514190963996,0.0,1.0
2019-09-27,12.42,12.49,12.3,12.38,17206,11.7386409688423,11.8048007810661,11.6252241478873,11.7008353618573,18204.7070497528,0.0,1.0
2019-09-30,12.45,12.46,12.45,12.45,1512,11.7669951740811,11.7764465758273,11.7669951740811,11.7669951740811,1599.76270250064,0.0,1.0
2019-10-01,12.46,12.5,12.33,12.5,2155,11.7764465758273,11.8142521828123,11.6535783531261,11.8142521828123,2280.08506870959,0.0,1.0
2019-10-02,12.3,12.49,12.3,12.32,2101,11.6252241478873,11.8048007810661,11.6252241478873,11.6441269513798,2222.95068647742,0.0,1.0
2019-10-03,12.39,12.47,12.3,12.47,3345,11.7102867636036,11.7858979775736,11.6252241478873,11.7858979775736,3539.15756604805,0.0,1.0
2019-10-04,12.39,12.39,12.39,12.39,50,11.7102867636036,11.7102867636036,11.7102867636036,11.7102867636036,52.9022057705239,0.0,1.0
2019-10-07,12.3,12.37,12.3,12.37,855,11.6252241478873,11.6913839601111,11.6252241478873,11.6913839601111,904.627718675963,0.0,1.0
2019-10-08,12.39,12.39,12.39,12.39,2596,11.7102867636036,11.7102867636036,11.7102867636036,11.7102867636036,2746.6825236056,0.0,1.0
2019-10-09,12.3,12.3,12.3,12.3,5343,11.6252241478873,11.6252241478873,11.6252241478873,11.6252241478873,5653.12970863821,0.0,1.0
2019-10-10,12.15,12.46,11.76,12.45,60450,11.4834531216936,11.7764465758273,11.1148484535898,11.7669951740811,63958.7667765634,0.0,1.0
2019-10-11,12.05,12.2,12.05,12.12,7221,11.3889391042311,11.5307101304248,11.3889391042311,11.4550989164548,7640.13655737906,0.0,1.0
2019-10-14,12.15,12.15,12.11,12.11,946,11.4834531216936,11.4834531216936,11.4456475147086,11.4456475147086,1000.90973317831,0.0,1.0
2019-10-15,12.15,12.18,12.0,12.14,11706,11.4834531216936,11.5118073269323,11.3416820954998,11.4740017199473,12385.4644149951,0.0,1.0
2019-10-16,12.17,12.17,11.91,11.91,5408,11.5023559251861,11.5023559251861,11.2566194797836,11.2566194797836,5721.90257613987,0.0,1.0
2019-10-17,12.55,12.55,12.19,12.25,13410,11.8615091915436,11.8615091915436,11.5212587286786,11.5779671391561,14188.3715876545,0.0,1.0
2019-10-18,12.55,12.55,12.55,12.55,0,11.8615091915436,11.8615091915436,11.8615091915436,11.8615091915436,0,0.0,1.0
2019-10-21,13.0,13.05,12.5,12.5,15520,12.2868222701248,12.3340792788561,11.8142521828123,11.8142521828123,16420.8446711707,0.0,1.0
2019-10-22,12.96,13.0,12.96,12.99,5521,12.2490166631398,12.2868222701248,12.2490166631398,12.2773708683786,5841.46156118127,0.0,1.0
2019-10-23,12.95,12.99,12.72,12.99,22869,12.2395652613936,12.2773708683786,12.0221830212298,12.2773708683786,24196.4108753222,0.0,1.0
2019-10-24,13.05,13.05,12.91,12.98,7182,12.3340792788561,12.3340792788561,12.2017596544086,12.2679194666323,7598.87283687805,0.0,1.0
2019-10-25,13.05,13.05,13.05,13.05,75,12.3340792788561,12.3340792788561,12.3340792788561,12.3340792788561,79.3533086557858,0.0,1.0
2019-10-28,13.15,13.17,13.05,13.05,1188,12.4285932963186,12.4474960998111,12.3340792788561,12.3340792788561,1256.95640910765,0.0,1.0
2019-10-29,13.04,13.2,12.75,13.15,19675,12.3246278771098,12.4758503050498,12.0505372264686,12.4285932963186,20817.0179707012,0.0,1.0
2019-10-30,13.25,13.25,13.0,13.0,5430,12.523107313781,12.523107313781,12.2868222701248,12.2868222701248,5745.17954667894,0.0,1.0
2019-10-31,13.3,13.59,13.25,13.25,9100,12.5703643225123,12.8444549731535,12.523107313781,12.523107313781,9628.20145023538,0.0,1.0
2019-11-01,13.31,13.31,13.03,13.2,1054,12.5798157242585,12.5798157242585,12.3151764753636,12.4758503050498,1115.17849764265,0.0,1.0
2019-11-04,13.61,13.71,13.61,13.66,429,12.863357776646,12.9578717941085,12.863357776646,12.9106147853773,453.900925511098,0.0,1.0
2019-11-05,13.59,13.7,13.59,13.7,979,12.8444549731535,12.9484203923623,12.8444549731535,12.9484203923623,1035.82518898686,0.0,1.0
2019-11-06,13.59,13.59,13.59,13.59,147,12.8444549731535,12.8444549731535,12.8444549731535,12.8444549731535,155.532484965341,0.0,1.0
2019-11-07,13.4,13.59,13.26,13.59,1389,12.6648783399748,12.8444549731535,12.5325587155273,12.8444549731535,1469.62327630516,0.0,1.0
2019-11-08,13.49,13.62,13.49,13.62,1052,12.749940955691,12.8728091783923,12.749940955691,12.8728091783923,1113.06240941183,0.0,1.0
2019-11-11,13.69,13.69,13.63,13.63,412,12.938968990616,12.938968990616,12.8822605801385,12.8822605801385,435.91417554912,0.0,1.0
2019-11-12,13.69,13.69,13.69,13.69,23,12.938968990616,12.938968990616,12.938968990616,12.938968990616,24.3350146544411,0.0,1.0
2019-11-13,13.69,13.69,13.69,13.69,27,12.938968990616,12.938968990616,12.938968990616,12.938968990616,28.5671911160831,0.0,1.0
2019-11-14,13.61,13.61,13.61,13.61,228,12.863357776646,12.863357776646,12.863357776646,12.863357776646,241.234058313591,0.0,1.0
2019-11-15,13.5,13.64,13.38,13.64,2359,12.7593923574373,12.8917119818848,12.6459755364823,12.8917119818848,2495.92606825332,0.0,1.0
2019-11-18,13.58,13.6,13.34,13.34,3185,12.8350035714073,12.8539063748998,12.6081699294973,12.6081699294973,3369.87050758238,0.0,1.0
2019-11-19,13.58,13.58,13.58,13.58,83,12.8350035714073,12.8350035714073,12.8350035714073,12.8350035714073,87.8176615790699,0.0,1.0
2019-11-20,13.28,13.64,13.28,13.34,7211,12.5514615190198,12.8917119818848,12.5514615190198,12.6081699294973,7629.55611622498,0.0,1.0
2019-11-21,13.59,13.59,13.59,13.59,602,12.8444549731535,12.8444549731535,12.8444549731535,12.8444549731535,636.942557477112,0.0,1.0
2019-11-22,13.7,13.7,13.47,13.64,18051,12.9484203923623,12.9484203923623,12.7310381521985,12.8917119818848,19098.7543272746,0.0,1.0
2019-11-25,13.75,13.75,13.57,13.57,5648,12.9956774010935,12.9956774010935,12.825552169661,12.825552169661,5975.83316383842,0.0,1.0
2019-11-26,13.75,13.75,13.75,13.75,1099,12.9956774010935,12.9956774010935,12.9956774010935,12.9956774010935,1162.79048283612,0.0,1.0
2019-11-27,13.84,13.96,13.69,13.96,3353,13.0807400168098,13.1941568377648,12.938968990616,13.1941568377648,3547.62191897134,0.0,1.0
2019-11-29,13.91,13.91,13.91,13.91,489,13.1468998290335,13.1468998290335,13.1468998290335,13.1468998290335,517.383572435727,0.0,1.0
2019-12-02,13.85,13.98,13.76,13.98,29139,13.090191418556,13.2130596412573,13.0051288028398,13.2130596412573,30830.3474789461,0.0,1.0
2019-12-03,13.85,13.85,13.75,13.75,3369,13.090191418556,13.090191418556,12.9956774010935,12.9956774010935,3564.55062481792,0.0,1.0
2019-12-04,13.75,13.85,13.75,13.85,1393,12.9956774010935,13.090191418556,12.9956774010935,13.090191418556,1473.85545276681,0.0,1.0
2019-12-05,13.76,13.85,13.75,13.75,1924,13.0051288028398,13.090191418556,12.9956774010935,12.9956774010935,2035.67687804976,0.0,1.0
2019-12-06,13.75,13.93,13.75,13.85,1158,12.9956774010935,13.165802632526,12.9956774010935,13.090191418556,1225.21508564534,0.0,1.0
2019-12-09,13.84,13.85,13.75,13.75,2229,13.0807400168098,13.090191418556,12.9956774010935,12.9956774010935,2358.38033324996,0.0,1.0
2019-12-10,13.84,13.84,13.84,13.84,65,13.0807400168098,13.0807400168098,13.0807400168098,13.0807400168098,68.7728675016812,0.0,1.0
2019-12-11,13.72,13.78,13.26,13.78,4819,12.9673231958548,13.0240316063323,12.5325587155273,13.0240316063323,5098.71459216311,0.0,1.0
2019-12-12,13.77,13.78,13.72,13.73,2478,13.014580204586,13.0240316063323,12.9673231958548,12.976774597601,2621.83331798718,0.0,1.0
2019-12-13,13.73,13.77,13.73,13.75,2433,12.976774597601,13.014580204586,12.976774597601,12.9956774010935,2574.22133279371,0.0,1.0
2019-12-16,13.7,13.83,13.7,13.83,2367,12.9484203923623,13.0712886150635,12.9484203923623,13.0712886150635,2504.39042117661,0.0,1.0
2019-12-17,13.75,13.75,13.7,13.75,5837,12.9956774010935,12.9956774010935,12.9484203923623,12.9956774010935,6175.803501651,0.0,1.0
2019-12-18,13.8,13.84,13.7,13.7,5789,13.0429344098248,13.0807400168098,12.9484203923623,12.9484203923623,6125.01738411127,0.0,1.0
2019-12-19,13.75,13.92,13.75,13.8,15006,12.9956774010935,13.1563512307798,12.9956774010935,13.0429344098248,15877.0099958497,0.0,1.0
2019-12-20,13.7,13.79,13.7,13.77,2286,12.9484203923623,13.0334830080785,12.9484203923623,13.014580204586,2418.68884782836,0.0,1.0
2019-12-23,13.83,13.83,13.54,13.7,19821,13.0712886150635,13.0712886150635,12.7971979644223,12.9484203923623,20971.4924115512,0.0,1.0
2019-12-24,13.99,14.0,13.8,13.8,17426,13.2225110430035,13.2319624447498,13.0429344098248,13.0429344098248,18437.4767551431,0.0,1.0
2019-12-26,13.99,14.0,13.92,13.99,6267,13.2225110430035,13.2319624447498,13.1563512307798,13.2225110430035,6630.76247127751,0.0,1.0
2019-12-27,14.06,14.07,13.98,13.98,2060,13.2886708552273,13.2981222569735,13.2130596412573,13.2130596412573,2179.57087774559,0.0,1.0
2019-12-30,14.0,14.09,13.99,13.99,3138,13.2319624447498,13.317025060466,13.2225110430035,13.2225110430035,3320.14243415809,0.0,1.0
2019-12-31,13.95,14.17,13.95,14.17,1232,13.1847054360185,13.392636274436,13.1847054360185,13.392636274436,1303.51035018572,0.0,1.0
2020-01-02,13.95,13.95,13.95,13.95,20,13.1847054360185,13.1847054360185,13.1847054360185,13.1847054360185,21.1608823082097,0.0,1.0
2020-01-03,13.91,13.91,13.91,13.91,299,13.1468998290335,13.1468998290335,13.1468998290335,13.1468998290335,316.355190507735,0.0,1.0
2020-01-06,14.05,14.05,13.92,14.0,1504,13.279219453481,13.279219453481,13.1563512307798,13.2319624447498,1591.29834957737,0.0,1.0
2020-01-07,14.1,14.14,14.1,14.14,1457,13.3264764622123,13.3642820691973,13.3264764622123,13.3642820691973,1541.57027615307,0.0,1.0
2020-01-08,14.1,14.1,14.1,14.1,133,13.3264764622123,13.3264764622123,13.3264764622123,13.3264764622123,140.719867349594,0.0,1.0
2020-01-09,14.06,14.1,14.04,14.1,927,13.2886708552273,13.3264764622123,13.2697680517348,13.3264764622123,980.806894985515,0.0,1.0
2020-01-10,14.06,14.12,14.0,14.0,2097,13.2886708552273,13.3453792657048,13.2319624447498,13.2319624447498,2218.71851001578,0.0,1.0
2020-01-13,14.05,14.1,14.04,14.04,2950,13.279219453481,13.3264764622123,13.2697680517348,13.2697680517348,3121.23014046093,0.0,1.0
2020-01-14,14.14,14.14,14.14,14.14,636,13.3642820691973,13.3642820691973,13.3642820691973,13.3642820691973,672.916057401065,0.0,1.0
2020-01-15,14.1398,14.1398,14.1398,14.1398,1889,13.3640930411624,13.3640930411624,13.3640930411624,13.3640930411624,1998.64533401039,0.0,1.0
2020-01-16,14.01,14.01,14.01,14.01,364,13.241413846496,13.241413846496,13.241413846496,13.241413846496,385.128058009416,0.0,1.0
2020-01-17,13.99,14.06,13.99,14.06,2214,13.2225110430035,13.2886708552273,13.2225110430035,13.2886708552273,2342.50967151881,0.0,1.0
2020-01-21,14.06,14.06,13.91,13.91,971,13.2886708552273,13.2886708552273,13.1468998290335,13.1468998290335,1027.36083606358,0.0,1.0
2020-01-22,14.19,14.19,14.15,14.15,920,13.4115390779285,13.4115390779285,13.3737334709435,13.3737334709435,973.400586177645,0.0,1.0
2020-01-23,14.19,14.19,14.19,14.19,49,13.4115390779285,13.4115390779285,13.4115390779285,13.4115390779285,51.8441616551137,0.0,1.0
2020-01-24,14.19,14.19,14.19,14.19,216,13.4115390779285,13.4115390779285,13.4115390779285,13.4115390779285,228.537528928665,0.0,1.0
2020-01-27,13.91,14.2,13.91,14.19,1467,13.1468998290335,13.4209904796748,13.1468998290335,13.4115390779285,1552.15071730718,0.0,1.0
2020-01-28,13.91,13.91,13.91,13.91,357,13.1468998290335,13.1468998290335,13.1468998290335,13.1468998290335,377.721749201543,0.0,1.0
2020-01-29,14.01,14.01,14.01,14.01,348,13.241413846496,13.241413846496,13.241413846496,13.241413846496,368.199352162849,0.0,1.0
2020-01-30,14.0338,14.0338,14.0338,14.0338,447,13.2639081826521,13.2639081826521,13.2639081826521,13.2639081826521,472.945719588486,0.0,1.0
2020-01-31,14.1,14.1,13.94,13.94,661,13.3264764622123,13.3264764622123,13.1752540342723,13.1752540342723,699.367160286327,0.0,1.0
2020-02-03,14.0,14.17,14.0,14.03,2426,13.2319624447498,13.392636274436,13.2319624447498,13.2603166499885,2566.81502398583,0.0,1.0
2020-02-04,14.27,14.33,14.13,14.13,7695,13.4871502918985,13.543858702376,13.354830667451,13.354830667451,8141.64946808367,0.0,1.0
2020-02-05,14.455,14.5,14.225,14.25,6175,13.6620012242042,13.7045325320623,13.4446189840404,13.468247488406,6533.4224126597,0.0,1.0
2020-02-06,14.59,14.75,14.48,14.49,14690,13.7895951477785,13.9408175757185,13.6856297285698,13.695081130316,15542.66805538,0.0,1.0
2020-02-07,14.73,14.73,14.59,14.6,573,13.921914772226,13.921914772226,13.7895951477785,13.7990465495248,606.259278130207,0.0,1.0
2020-02-10,14.73,14.73,14.73,14.73,149,13.921914772226,13.921914772226,13.921914772226,13.921914772226,157.648573196162,0.0,1.0
2020-02-11,14.89,14.89,14.65,14.65,6181,14.073137200166,14.073137200166,13.846303558256,13.846303558256,6539.7706773522,0.0,1.0
2020-02-12,14.89,14.89,14.89,14.89,113,14.073137200166,14.073137200166,14.073137200166,14.073137200166,119.558985041385,0.0,1.0
2020-02-13,14.89,14.89,14.89,14.89,113,14.073137200166,14.073137200166,14.073137200166,14.073137200166,119.558985041385,0.0,1.0
2020-02-14,14.97,14.97,14.97,14.97,231,14.148748414136,14.148748414136,14.148748414136,14.148748414136,244.408190659822,0.0,1.0
2020-02-18,14.86,14.98,14.85,14.9,3639,14.0447829949273,14.1581998158823,14.035331593181,14.0825886019123,3850.22253597874,0.0,1.0
2020-02-19,14.91,15.0,14.85,14.94,2478,14.0920400036585,14.1771026193748,14.035331593181,14.1203942088973,2621.83331798718,0.0,1.0
2020-02-20,14.96,15.0,14.85,14.85,949,14.1392970123898,14.1771026193748,14.035331593181,14.035331593181,1004.08386552454,0.0,1.0
2020-02-21,14.85,15.0,14.85,15.0,14859,14.035331593181,14.1771026193748,14.035331593181,14.1771026193748,15721.4775108844,0.0,1.0
2020-02-24,14.7,14.92,14.13,14.85,33756,13.8935605669873,14.1014914054048,13.354830667451,14.035331593181,35715.3371597962,0.0,1.0
2020-02-25,14.31,14.47,14.31,14.37,1488,13.5249558988835,13.6761783268235,13.5249558988835,13.581664309361,1574.3696437308,0.0,1.0
2020-02-26,14.32,14.45,14.31,14.31,1115,13.5344073006298,13.657275523331,13.5249558988835,13.5249558988835,1179.71918868269,0.0,1.0
2020-02-27,14.31,14.35,14.26,14.33,1880,13.5249558988835,13.5627615058685,13.4776988901523,13.543858702376,1989.12293697171,0.0,1.0
2020-02-28,13.98,14.46,13.98,14.46,6344,13.2130596412573,13.6667269250773,13.2130596412573,13.6667269250773,6712.23186816409,0.0,1.0
2020-03-02,13.61,14.01,13.56,14.01,4023,12.863357776646,13.241413846496,12.8161007679148,13.241413846496,4256.51147629638,0.0,1.0
2020-03-03,13.52,13.8,13.52,13.8,2434,12.7782951609298,13.0429344098248,12.7782951609298,13.0429344098248,2575.27937690911,0.0,1.0
2020-03-04,14.75,14.75,13.52,13.53,2654,13.9408175757185,13.9408175757185,12.7782951609298,12.787746562676,2808.04908229942,0.0,1.0
2020-03-05,13.51,14.25,13.51,14.25,795,12.7688437591835,13.468247488406,12.7688437591835,13.468247488406,841.145071751336,0.0,1.0
2020-03-06,13.0,13.52,13.0,13.51,6069,12.2868222701248,12.7782951609298,12.2868222701248,12.7688437591835,6421.26973642621,0.0,1.0
2020-03-09,11.5,13.0,11.49,13.0,7949,10.8691120081873,12.2868222701248,10.8596606064411,12.2868222701248,8410.39267339794,0.0,1.0
2020-03-10,11.67,12.26,11.67,12.26,6109,11.0297858378736,11.5874185409023,11.0297858378736,11.5874185409023,6463.59150104261,0.0,1.0
2020-03-11,11.26,11.26,11.26,11.26,754,10.6422783662773,10.6422783662773,10.6422783662773,10.6422783662773,797.765263019505,0.0,1.0
2020-03-12,11.4,11.66,11.4,11.41,5174,10.7745979907248,11.0203344361273,10.7745979907248,10.7840493924711,5474.32025313384,0.0,1.0
2020-03-13,11.45,11.58,11.32,11.52,3578,10.8218549994561,10.9447232221573,10.6989867767548,10.8880148116798,3785.68184493869,0.0,1.0
2020-03-16,10.95,11.6,10.73,11.0,10918,10.3492849121436,10.9636260256498,10.1413540737261,10.3965419208748,11551.7256520516,0.0,1.0
2020-03-17,10.52,11.51,10.5,11.3,15418,9.94287463705484,10.8785634099336,9.92397183356234,10.6800839732623,16312.9241713988,0.0,1.0
2020-03-18,10.31,10.61,10.31,10.5,4601,9.74439520038359,10.0279372527711,9.74439520038359,9.92397183356234,4868.06097500363,0.0,1.0
2020-03-19,9.5,10.21,8.44,10.21,10062,8.97883165893736,9.6498811829211,7.97698307383487,9.6498811829211,10646.0398892603,0.0,1.0
2020-03-20,10.73,10.74,9.63,9.63,9313,10.1413540737261,10.1508054754723,9.10169988163861,9.10169988163861,9853.5648468178,0.0,1.0
2020-03-23,10.45,10.45,9.5,9.5,2498,9.87671482483109,9.87671482483109,8.97883165893736,8.97883165893736,2642.99420029538,0.0,1.0
2020-03-24,10.2,10.2,10.02,10.02,516,9.64042978117484,9.64042978117484,9.47030454974235,9.47030454974235,545.950763551809,0.0,1.0
2020-03-25,10.45,10.45,10.34,10.39,2792,9.87671482483109,9.87671482483109,9.77274940562234,9.82000641435359,2954.05917022606,0.0,1.0
2020-03-26,11.0,11.0,10.5,10.5,3437,10.3965419208748,10.3965419208748,9.92397183356234,9.92397183356234,3636.49762466584,0.0,1.0
2020-03-27,10.04,10.14,10.02,10.08,5171,9.48920735323485,9.58372137069735,9.47030454974235,9.52701296021985,5471.1461207876,0.0,1.0
2020-03-30,9.92,9.92,9.91,9.91,830,9.37579053227985,9.37579053227985,9.3663391305336,9.3663391305336,878.176615790699,0.0,1.0
2020-03-31,10.52,10.52,10.04,10.04,1331,9.94287463705484,9.94287463705484,9.48920735323485,9.48920735323485,1408.25671761135,0.0,1.0
2020-04-01,10.0,10.05,10.0,10.0,2840,9.45140174624985,9.4986587549811,9.45140174624985,9.45140174624985,3004.84528776577,0.0,1.0
2020-04-02,9.67,9.97,9.67,9.76,3009,9.1395054886236,9.4230475410111,9.1395054886236,9.22456810433985,3183.65474327014,0.0,1.0
2020-04-03,9.9,10.0,9.83,9.83,4105,9.35688772878735,9.45140174624985,9.2907279165636,9.2907279165636,4343.27109376003,0.0,1.0
2020-04-06,9.68,9.9,9.68,9.73,7359,9.14895689036985,9.35688772878735,9.14895689036985,9.1962138991011,7786.14664530573,0.0,1.0
2020-04-07,9.7,9.9,9.52,9.89,5533,9.16785969386235,9.35688772878735,8.99773446242986,9.3474363270411,5854.15809056619,0.0,1.0
2020-04-08,9.75,9.75,9.65,9.65,4293,9.2151167025936,9.2151167025936,9.1206026851311,9.1206026851311,4542.1833874572,0.0,1.0
2020-04-09,10.19,10.26,9.84,9.84,11890,9.6309783794286,9.69713819165234,9.30017931830985,9.30017931830985,12580.1445322306,0.0,1.0
2020-04-13,10.08,10.76,9.85,9.92,65114,9.52701296021985,10.1697082789648,9.3096307200561,9.37579053227985,68893.4845308381,0.0,1.0
2020-04-14,10.13,10.37,9.93,10.37,42272,9.5742699689511,9.80110361086109,9.3852419340261,9.80110361086109,44725.6408466319,0.0,1.0
2020-04-15,10.23,10.25,9.8,10.25,22878,9.6687839864136,9.6876867899061,9.26237371132485,9.6876867899061,24205.933272361,0.0,1.0
2020-04-16,10.15,10.45,10.15,10.39,3634,9.5931727724436,9.87671482483109,9.5931727724436,9.82000641435359,3844.93231540169,0.0,1.0
2020-04-17,10.1,10.29,10.1,10.29,793,9.54591576371235,9.72549239689109,9.54591576371235,9.72549239689109,839.028983520512,0.0,1.0
2020-04-20,10.25,10.25,10.25,10.25,1512,9.6876867899061,9.6876867899061,9.6876867899061,9.6876867899061,1599.76270250065,0.0,1.0
2020-04-21,10.2,10.2,10.05,10.05,5955,9.64042978117484,9.64042978117484,9.4986587549811,9.4986587549811,6300.65270726942,0.0,1.0
2020-04-22,10.2,10.2,10.2,10.2,105,9.64042978117484,9.64042978117484,9.64042978117484,9.64042978117484,111.094632118101,0.0,1.0
2020-04-23,10.2,10.2,10.2,10.2,0,9.64042978117484,9.64042978117484,9.64042978117484,9.64042978117484,0,0.0,1.0
2020-04-24,10.25,10.25,10.25,10.25,813,9.6876867899061,9.6876867899061,9.6876867899061,9.6876867899061,860.189865828721,0.0,1.0
2020-04-27,10.07,10.4,10.07,10.25,8956,9.5175615584736,9.82945781609984,9.5175615584736,9.6876867899061,9475.84309761627,0.0,1.0
2020-04-28,10.62,10.62,10.47,10.48,1020,10.0373886545173,10.0373886545173,9.89561762832359,9.90506903006984,1079.2049977187,0.0,1.0
2020-04-29,11.72,11.73,10.97,11.0,939,11.0770428466048,11.0864942483511,10.3681877156361,10.3965419208748,993.503424370444,0.0,1.0
2020-04-30,11.82,12.0,11.51,11.56,14228,11.1715568640673,11.3416820954998,10.8785634099336,10.9258204186648,15053.8516740604,0.0,1.0
2020-05-01,11.44,11.65,11.42,11.55,12198,10.8124035977098,11.0108830343811,10.7935007942173,10.9163690169186,12906.0221197771,0.0,1.0
2020-05-04,11.29,11.49,11.15,11.49,2307,10.6706325715161,10.8596606064411,10.5383129470686,10.8596606064411,2440.90777425198,0.0,1.0
2020-05-05,11.09,11.09,10.93,10.93,618,10.4816045365911,10.4816045365911,10.3303821086511,10.3303821086511,653.871263323676,0.0,1.0
2020-05-06,11.01,11.01,11.01,11.01,260,10.4059933226211,10.4059933226211,10.4059933226211,10.4059933226211,275.091470006725,0.0,1.0
2020-05-07,10.4216,11.91,10.26,11.0001,15695,9.84987284387174,11.2566194797836,9.69713819165234,10.3966364348923,16606.0023913675,0.0,1.0
2020-05-08,10.42,10.42,10.42,10.42,121,9.84836061959234,9.84836061959234,9.84836061959234,9.84836061959234,128.023337964668,0.0,1.0
2020-05-11,10.44,11.2,10.3,10.3,5009,9.86726342308484,10.5855699557998,9.73494379863734,9.73494379863734,5299.7429740911,0.0,1.0
2020-05-12,10.5,10.77,10.47,10.75,5054,9.92397183356234,10.1791596807111,9.89561762832359,10.1602568772186,5347.35495928457,0.0,1.0
2020-05-13,9.66,10.3,9.66,10.3,6969,9.13005408687735,9.73494379863734,9.13005408687735,9.73494379863734,7373.50944029565,0.0,1.0
2020-05-14,10.08,10.29,10.0,10.29,3423,9.52701296021985,9.72549239689109,9.45140174624985,9.72549239689109,3621.68500705008,0.0,1.0
2020-05-15,9.86,9.98,9.86,9.98,452,9.31908212180235,9.43249894275735,9.31908212180235,9.43249894275735,478.235940165538,0.0,1.0
2020-05-18,10.13,10.25,10.13,10.25,720,9.5742699689511,9.6876867899061,9.5742699689511,9.6876867899061,761.791763095546,0.0,1.0
2020-05-19,10.1,10.13,9.99,10.0,106958,9.54591576371235,9.5742699689511,9.4419503445036,9.45140174624985,113166.282496074,0.0,1.0
2020-05-20,10.25,10.54,10.25,10.54,3087,9.6876867899061,9.96177744054734,9.6876867899061,9.96177744054734,3266.18218427215,0.0,1.0
2020-05-21,10.55,10.94,10.5,10.5,1088,9.97122884229359,10.3398335103973,9.92397183356234,9.92397183356234,1151.1519975666,0.0,1.0
2020-05-22,10.5,10.61,10.35,10.61,1810,9.92397183356234,10.0279372527711,9.78220080736859,10.0279372527711,1915.05984889297,0.0,1.0
2020-05-26,10.56,10.68,10.56,10.68,8025,9.98068024403984,10.0940970649948,9.98068024403984,10.0940970649948,8490.80402616911,0.0,1.0
2020-05-27,10.5,10.95,10.5,10.5,10523,9.92397183356234,10.3492849121436,9.92397183356234,9.92397183356234,11133.7982264645,0.0,1.0
2020-05-28,10.6,10.69,10.25,10.51,24554,10.0184858510248,10.1035484667411,9.6876867899061,9.93342323530859,25979.2152097891,0.0,1.0
2020-05-29,10.6,10.6,10.6,10.6,49,10.0184858510248,10.0184858510248,10.0184858510248,10.0184858510248,51.8441616551138,0.0,1.0
2020-06-01,10.4,10.68,10.4,10.51,21053,9.82945781609984,10.0940970649948,9.82945781609984,9.93342323530859,22275.0027617369,0.0,1.0
2020-06-02,10.71,10.71,10.63,10.63,670,10.1224512702336,10.1224512702336,10.0468400562636,10.0468400562636,708.889557325022,0.0,1.0
2020-06-03,10.71,10.71,10.71,10.71,37,10.1224512702336,10.1224512702336,10.1224512702336,10.1224512702336,39.1476322701878,0.0,1.0
2020-06-04,10.94,10.97,10.7,10.7,5427,10.3398335103973,10.3681877156361,10.1129998684873,10.1129998684873,5742.0054143327,0.0,1.0
2020-06-05,11.0,11.0,10.83,11.0,20276,10.3965419208748,10.3965419208748,10.2358680911886,10.3965419208748,21452.902484063,0.0,1.0
2020-06-08,11.0,11.24,10.93,11.0,14039,10.3965419208748,10.6233755627848,10.3303821086511,10.3965419208748,14853.8813362478,0.0,1.0
2020-06-09,11.1,11.22,10.99,10.99,7757,10.4910559383373,10.6044727592923,10.3870905191286,10.3870905191286,8207.24820323913,0.0,1.0
2020-06-10,11.0,11.12,11.0,11.02,2244,10.3965419208748,10.5099587418298,10.3965419208748,10.4154447243673,2374.25099498113,0.0,1.0
2020-06-11,10.02,10.85,10.02,10.85,9811,9.47030454974235,10.2547708946811,9.47030454974235,10.2547708946811,10380.4708162922,0.0,1.0
2020-06-12,9.85,10.06,9.75,10.06,4535,9.3096307200561,9.50811015672735,9.2151167025936,9.50811015672735,4798.23006338653,0.0,1.0
2020-06-15,10.09,10.1,10.0,10.0,2102,9.5364643619661,9.54591576371235,9.45140174624985,9.45140174624985,2224.00873059283,0.0,1.0
2020-06-16,9.72,10.25,9.72,10.2,11835,9.18676249735485,9.6876867899061,9.18676249735485,9.64042978117484,12521.9521058831,0.0,1.0
2020-06-17,10.52,10.61,9.9,9.91,35405,9.94287463705484,10.0279372527711,9.35688772878735,9.3663391305336,37460.0519061081,0.0,1.0
2020-06-18,10.64,10.78,9.61,10.78,8853,10.0562914580098,10.1886110824573,9.0827970781461,10.1886110824573,9366.86455372903,0.0,1.0
2020-06-19,10.47,10.67,10.1,10.67,6267,9.89561762832359,10.0846456632486,9.54591576371235,10.0846456632486,6630.76247127749,0.0,1.0
2020-06-22,10.35,10.45,10.0,10.45,10190,9.78220080736859,9.87671482483109,9.45140174624985,9.87671482483109,10781.4695360328,0.0,1.0
2020-06-23,9.85,10.45,9.77,10.25,7963,9.3096307200561,9.87671482483109,9.2340195060861,9.6876867899061,8425.20529101366,0.0,1.0
2020-06-24,9.47,10.06,9.27,10.06,5425,8.95047745369861,9.50811015672735,8.76144941877361,9.50811015672735,5739.88932610186,0.0,1.0
2020-06-25,9.9,9.96,9.68,9.68,17502,9.35688772878735,9.41359613926485,9.14895689036985,9.14895689036985,18517.8881079142,0.0,1.0
2020-06-26,9.65,9.69,8.54,9.69,6992,9.1206026851311,9.1584082921161,8.07149709129737,9.1584082921161,7397.84445495009,0.0,1.0
2020-06-29,10.03,10.41,9.82,9.82,4910,9.4797559514886,9.83890921784609,9.28127651481735,9.28127651481735,5194.99660666546,0.0,1.0
2020-06-30,10.43,10.49,10.17,10.17,5951,9.85781202133859,9.91452043181609,9.6120755759361,9.6120755759361,6296.42053080778,0.0,1.0
2020-07-01,10.49,10.49,9.88,9.88,816,9.91452043181609,9.91452043181609,9.33798492529485,9.33798492529485,863.363998174953,0.0,1.0
2020-07-02,10.49,10.49,10.49,10.49,115,9.91452043181609,9.91452043181609,9.91452043181609,9.91452043181609,121.675073272205,0.0,1.0
2020-07-06,10.3,10.44,10.12,10.44,3148,9.73494379863734,9.86726342308484,9.56481856720485,9.86726342308484,3330.7228753122,0.0,1.0
2020-07-07,10.28,10.28,10.1,10.13,3313,9.71604099514484,9.71604099514484,9.54591576371235,9.5742699689511,3505.30015435493,0.0,1.0
2020-07-08,10.16,10.17,10.02,10.17,370,9.60262417418985,9.6120755759361,9.47030454974235,9.6120755759361,391.476322701878,0.0,1.0
2020-07-09,10.16,10.16,10.16,10.16,102,9.60262417418985,9.60262417418985,9.60262417418985,9.60262417418985,107.920499771869,0.0,1.0
2020-07-10,10.02,10.2,10.02,10.2,753,9.47030454974235,9.64042978117484,9.47030454974235,9.64042978117484,796.707218904092,0.0,1.0
2020-07-13,10.0,10.08,9.98,9.98,16782,9.45140174624985,9.52701296021985,9.43249894275735,9.43249894275735,17756.0963448187,0.0,1.0
2020-07-14,10.0,10.0,10.0,10.0,392,9.45140174624985,9.45140174624985,9.45140174624985,9.45140174624985,414.753293240909,0.0,1.0
2020-07-15,10.02,10.02,9.99,10.0,2494,9.47030454974235,9.47030454974235,9.4419503445036,9.45140174624985,2638.76202383374,0.0,1.0
2020-07-16,10.02,10.02,10.02,10.02,178,9.47030454974235,9.47030454974235,9.47030454974235,9.47030454974235,188.331852543066,0.0,1.0
2020-07-17,10.1,10.1,10.1,10.1,627,9.54591576371235,9.54591576371235,9.54591576371235,9.54591576371235,663.393660362372,0.0,1.0
2020-07-20,10.44,10.44,10.23,10.27,1510,9.86726342308484,9.86726342308484,9.6687839864136,9.70658959339859,1597.64661426983,0.0,1.0
2020-07-21,10.23,10.33,10.22,10.33,952,9.6687839864136,9.76329800387609,9.65933258466735,9.76329800387609,1007.25799787078,0.0,1.0
2020-07-22,10.365,10.44,10.22,10.22,3379,9.79637790998797,9.86726342308484,9.65933258466735,9.65933258466735,3575.13106597202,0.0,1.0
2020-07-23,10.22,10.22,10.22,10.22,464,9.65933258466735,9.65933258466735,9.65933258466735,9.65933258466735,490.932469550463,0.0,1.0
2020-07-24,10.22,10.22,10.22,10.22,6,9.65933258466735,9.65933258466735,9.65933258466735,9.65933258466735,6.34826469246289,0.0,1.0
2020-07-27,10.13,10.13,10.13,10.13,170,9.5742699689511,9.5742699689511,9.5742699689511,9.5742699689511,179.867499619782,0.0,1.0
2020-07-28,10.7527,11.0,10.5,10.5,3161,10.1628087556901,10.3965419208748,9.92397183356234,9.92397183356234,3344.47744881252,0.0,1.0
2020-07-29,10.9084,11.49,10.9084,11.49,4544,10.3099670808792,10.8596606064411,10.3099670808792,10.8596606064411,4807.75246042522,0.0,1.0
2020-07-30,10.75,11.0,10.75,10.875,1385,10.1602568772186,10.3965419208748,10.1602568772186,10.2783993990467,1465.39109984351,0.0,1.0
2020-07-31,10.63,11.12,10.56,10.7501,6553,10.0468400562636,10.5099587418298,9.98068024403984,10.1603513912361,6933.36308828488,0.0,1.0
2020-08-03,10.63,10.63,10.63,10.63,167,10.0468400562636,10.0468400562636,10.0468400562636,10.0468400562636,176.69336727355,0.0,1.0
2020-08-04,10.63,10.63,10.63,10.63,95,10.0468400562636,10.0468400562636,10.0468400562636,10.0468400562636,100.514190963996,0.0,1.0
2020-08-05,10.63,10.63,10.63,10.63,13,10.0468400562636,10.0468400562636,10.0468400562636,10.0468400562636,13.7545735003362,0.0,1.0
2020-08-06,11.0,11.1377,10.75,11.1377,1328,10.3965419208748,10.5266877229207,10.1602568772186,10.5266877229207,1405.08258526512,0.0,1.0
2020-08-07,10.99,11.0,10.9022,10.98,5917,10.3870905191286,10.3965419208748,10.3041072117965,10.3776391173823,6260.44703088381,0.0,1.0
2020-08-10,11.38,11.38,10.71,10.99,20379,10.7556951872323,10.7556951872323,10.1224512702336,10.3870905191286,21561.8810279503,0.0,1.0
2020-08-11,12.0,12.0,11.2363,11.3,10982,11.3416820954998,11.3416820954998,10.6198785441387,10.6800839732623,11619.4404754379,0.0,1.0
2020-08-12,12.0,12.0,12.0,12.0,4,11.3416820954998,11.3416820954998,11.3416820954998,11.3416820954998,4.23217646164193,0.0,1.0
2020-08-13,11.85,11.89,11.6435,11.65,4736,11.1999110693061,11.2377166762911,11.004739623246,11.0108830343811,5010.89693058403,0.0,1.0
2020-08-14,11.98,12.0,11.82,11.82,3097,11.3227792920073,11.3416820954998,11.1715568640673,11.1715568640673,3276.76262542627,0.0,1.0
2020-08-17,11.375,11.89,11.3251,11.89,1461,10.7509694863592,11.2377166762911,10.7038069916454,11.2377166762911,1545.80245261471,0.0,1.0
2020-08-18,11.375,11.375,11.375,11.375,168,10.7509694863592,10.7509694863592,10.7509694863592,10.7509694863592,177.751411388961,0.0,1.0
2020-08-19,11.35,11.7,11.14,11.5001,10419,10.7273409819936,11.0581400431123,10.5288615453223,10.8692065222048,11023.7616384618,0.0,1.0
2020-08-20,11.43,11.43,11.43,11.43,436,10.8029521959636,10.8029521959636,10.8029521959636,10.8029521959636,461.307234318969,0.0,1.0
2020-08-21,11.37,11.5,11.37,11.5,1929,10.7462437854861,10.8691120081873,10.7462437854861,10.8691120081873,2040.96709862681,0.0,1.0
2020-08-24,11.3965,11.44,11.06,11.06,1481,10.7712900001136,10.8124035977098,10.4532503313523,10.4532503313523,1566.96333492293,0.0,1.0
2020-08-25,10.85,11.175,10.71,10.76,4151,10.2547708946811,10.5619414514342,10.1224512702336,10.1697082789648,4391.9411230689,0.0,1.0
2020-08-26,10.96,11.09,10.96,10.9601,1687,10.3587363138898,10.4816045365911,10.3587363138898,10.3588308279073,1784.92042269749,0.0,1.0
2020-08-27,11.05,11.05,11.04,11.04,1127,10.4437989296061,10.4437989296061,10.4343475278598,10.4343475278598,1192.41571806761,0.0,1.0
2020-08-28,11.45,11.6001,11.45,11.6,2007,10.8218549994561,10.9637205396673,10.8218549994561,10.9636260256498,2123.49453962883,0.0,1.0
2020-08-31,11.0,11.8217,11.0,11.45,3814,10.3965419208748,11.1731636023642,10.3965419208748,10.8218549994561,4035.38025617559,0.0,1.0
2020-09-01,11.52,11.52,11.11,11.11,4202,10.8880148116798,10.8880148116798,10.5005073400836,10.5005073400836,4445.90137295485,0.0,1.0
2020-09-02,11.1,11.8,11.0201,11.07,5881,10.4910559383373,11.1526540605748,10.4155392383848,10.4627017330986,6222.35744272906,0.0,1.0
2020-09-03,11.22,11.3916,11.21,11.21,1280,10.6044727592923,10.766658813258,10.5950213575461,10.5950213575461,1354.29646772542,0.0,1.0
2020-09-04,11.22,11.22,11.22,11.22,338,10.6044727592923,10.6044727592923,10.6044727592923,10.6044727592923,357.618911008744,0.0,1.0
2020-09-08,11.0,11.0,11.0,11.0,1122,10.3965419208748,10.3965419208748,10.3965419208748,10.3965419208748,1187.12549749056,0.0,1.0
2020-09-09,11.0,11.3,11.0,11.3,1944,10.3965419208748,10.6800839732623,10.3965419208748,10.6800839732623,2056.83776035798,0.0,1.0
2020-09-10,10.85,11.195,10.81,11.1101,6666,10.2547708946811,10.5808442549267,10.2169652876961,10.500601854101,7052.92207332626,0.0,1.0
2020-09-11,11.0,11.245,10.9,10.99,4211,10.3965419208748,10.628101263658,10.3020279034123,10.3870905191286,4455.42376999355,0.0,1.0
2020-09-14,11.15,11.1656,11.11,11.15,1248,10.5383129470686,10.5530571337927,10.5005073400836,10.5383129470686,1320.43905603228,0.0,1.0
2020-09-15,11.3,11.3,11.26,11.26,5576,10.6800839732623,10.6800839732623,10.6422783662773,10.6422783662773,5899.65398752886,0.0,1.0
2020-09-16,11.41,11.42,11.41,11.42,1321,10.7840493924711,10.7935007942173,10.7840493924711,10.7935007942173,1397.67627645724,0.0,1.0
2020-09-17,11.31,11.5089,11.31,11.5089,1028,10.6895353750086,10.8775237557415,10.6895353750086,10.8775237557415,1087.66935064197,0.0,1.0
2020-09-18,11.85,11.85,11.31,11.6899,7955,11.1999110693061,11.1999110693061,10.6895353750086,11.0485941273486,8416.74093809036,0.0,1.0
2020-09-21,11.36,11.84,11.35,11.84,5765,10.7367923837398,11.1904596675598,10.7273409819936,11.1904596675598,6099.62432534144,0.0,1.0
2020-09-22,11.37,11.5872,11.37,11.5263,3900,10.7462437854861,10.9515282314146,10.7462437854861,10.89396919478,4126.37205010087,0.0,1.0
2020-09-23,11.545,11.545,11.5,11.545,1084,10.9116433160455,10.9116433160455,10.8691120081873,10.9116433160455,1146.91982110496,0.0,1.0
2020-09-24,11.68,11.885,11.66,11.66,5167,11.0392372396198,11.2329909754179,11.0203344361273,11.0203344361273,5466.91394432597,0.0,1.0
2020-09-25,11.7991,11.7991,11.52,11.7597,2336,11.1518034344177,11.1518034344177,10.8880148116798,11.1145649115374,2471.59105359888,0.0,1.0
2020-09-28,11.99,12.071,11.92,11.92,5918,11.3322306937536,11.4087870478982,11.2660708815298,11.2660708815298,6261.50507499921,0.0,1.0
2020-09-29,11.96,12.03,11.96,12.0,2161,11.3038764885148,11.3700363007386,11.3038764885148,11.3416820954998,2286.43333340205,0.0,1.0
2020-09-30,12.08,12.1,12.08,12.08,1535,11.4172933094698,11.4361961129623,11.4172933094698,11.4172933094698,1624.09771715509,0.0,1.0
2020-10-01,12.0799,12.1,11.69,12.1,1044,11.4171987954524,11.4361961129623,11.0486886413661,11.4361961129623,1104.59805648854,0.0,1.0
2020-10-02,12.03,12.05,11.8,11.925,951,11.3700363007386,11.3889391042311,11.1526540605748,11.2707965824029,1006.19995375537,0.0,1.0
2020-10-05,12.1,12.1,12.0998,12.0998,1663,11.4361961129623,11.4361961129623,11.4360070849274,11.4360070849274,1759.52736392763,0.0,1.0
2020-10-06,12.26,12.5019,11.9264,12.22,37990,11.5874185409023,11.8160479491441,11.2721197786474,11.5496129339173,40195.0959444442,0.0,1.0
2020-10-07,12.36,12.45,12.22,12.23,3263,11.6819325583648,11.7669951740811,11.5496129339173,11.5590643356636,3452.3979485844,0.0,1.0
2020-10-08,12.5,12.555,12.25,12.48,5090,11.8142521828123,11.8662348924167,11.5779671391561,11.7953493793198,5385.44454743936,0.0,1.0
2020-10-09,12.3887,12.3887,12.3887,12.3887,351,11.7090580813766,11.7090580813766,11.7090580813766,11.7090580813766,371.373484509077,0.0,1.0
2020-10-12,12.54,12.54,12.52,12.52,337,11.8520577897973,11.8520577897973,11.8331549863048,11.8331549863048,356.560866893333,0.0,1.0
2020-10-13,12.375,12.6,12.2501,12.6,4135,11.6961096609842,11.9087662002748,11.5780616531735,11.9087662002748,4375.01241722234,0.0,1.0
2020-10-14,12.5,12.5,12.3101,12.4,4411,11.8142521828123,11.8142521828123,11.634770063651,11.7197381653498,4667.03259307564,0.0,1.0
2020-10-15,12.5657,12.5657,12.5657,12.5657,420,11.8763478922852,11.8763478922852,11.8763478922852,11.8763478922852,444.378528472401,0.0,1.0
2020-10-16,12.84,12.84,12.69,12.69,5727,12.1355998421848,12.1355998421848,11.9938288159911,11.9938288159911,6059.41864895583,0.0,1.0
2020-10-19,13.38,13.38,12.85,12.8926,4326,12.6459755364823,12.6459755364823,12.1450512439311,12.1853142153701,4577.09884326574,0.0,1.0
2020-10-20,12.9201,13.36,12.9201,13.36,1181,12.2113055701723,12.6270727329898,12.2113055701723,12.6270727329898,1249.55010029978,0.0,1.0
2020-10-21,12.98,13.49,12.86,12.86,1803,12.2679194666323,12.749940955691,12.1545026456773,12.1545026456773,1907.6535400851,0.0,1.0
2020-10-22,13.16,13.16,13.16,13.16,506,12.4380446980648,12.4380446980648,12.4380446980648,12.4380446980648,535.370322397704,0.0,1.0
2020-10-23,13.46,13.6969,13.25,13.25,2917,12.7215867504523,12.945490457821,12.523107313781,12.523107313781,3086.31468465237,0.0,1.0
2020-10-26,13.81,13.82,13.6,13.8,13564,13.052385811571,13.0618372133173,12.8539063748998,13.0429344098248,14351.3103814278,0.0,1.0
2020-10-27,13.56,13.93,13.56,13.76,8117,12.8161007679148,13.165802632526,12.8161007679148,13.0051288028398,8588.14408478687,0.0,1.0
2020-10-28,13.62,14.0,13.45,13.45,8276,12.8728091783923,13.2319624447498,12.712135348706,12.712135348706,8756.37309913714,0.0,1.0
2020-10-29,13.55,13.95,13.5101,13.62,4221,12.8066493661685,13.1847054360185,12.768938273201,12.8728091783923,4466.00421114766,0.0,1.0
2020-10-30,13.55,13.65,13.55,13.57,4548,12.8066493661685,12.901163383631,12.8066493661685,12.825552169661,4811.98463688689,0.0,1.0
2020-11-02,13.63,13.97,13.62,13.67,4327,12.8822605801385,13.203608239511,12.8728091783923,12.9200661871235,4578.15688738117,0.0,1.0
2020-11-03,13.99,14.2156,13.83,13.83,2142,13.2225110430035,13.4357346663989,13.0712886150635,13.0712886150635,2266.33049520926,0.0,1.0
2020-11-04,13.75,14.205,13.75,13.8,16044,13.0240316063323,13.4550086522146,13.0240316063323,13.0713917212644,16938.303489124,0.03,1.0
2020-11-05,14.32,14.32,13.7063,13.73,4874,13.5639369165584,13.5639369165584,12.9826388658816,13.0050875603594,5145.680080154,0.0,1.0
2020-11-06,14.0138,14.0138,13.9448,13.9448,1014,13.2739035727141,13.2739035727141,13.2085466141078,13.2085466141078,1070.52105073372,0.0,1.0
2020-11-09,14.26,14.44,13.8274,13.9,4520,13.5071047786399,13.6776011923955,13.0973450642472,13.1661119511286,4771.94787901026,0.0,1.0
2020-11-10,14.4,14.6287,14.1731,14.4,9872,13.6397131004498,13.8563382661493,13.4247928988879,13.6397131004498,10422.2720047764,0.0,1.0
2020-11-11,14.155,14.4,14.13,14.4,6590,13.4076485372824,13.6397131004498,13.3839684798164,13.6397131004498,6957.33108908799,0.0,1.0
2020-11-12,14.63,14.75,14.17,14.2054,5237,13.8575696291376,13.9712339049746,13.4218565717621,13.455387533134,5528.91394742847,0.0,1.0
2020-11-13,14.82,15.0,14.5,14.5,6317,14.0375380658796,14.2080344796352,13.734433330314,13.734433330314,6669.1138831212,0.0,1.0
2020-11-16,14.89,15.29,14.805,14.91,9725,14.1038422267846,14.4827231462415,14.0233300314,14.1227862727574,10267.0781246404,0.0,1.0
2020-11-17,15.14,15.14,14.775,15.0,3424,14.3406428014452,14.3406428014452,13.9949139624407,14.2080344796352,3614.85609241838,0.0,1.0
2020-11-18,15.16,15.23,14.96,15.23,1321,14.359586847418,14.425891008323,14.1701463876895,14.425891008323,1394.63343986119,0.0,1.0
2020-11-19,14.77,15.02,14.77,15.02,7725,13.9901779509475,14.2269785256081,13.9901779509475,14.2269785256081,8155.59676224652,0.0,1.0
2020-11-20,14.73,14.73,14.73,14.73,335,13.9522898590018,13.9522898590018,13.9522898590018,13.9522898590018,353.673128200982,0.0,1.0
2020-11-23,14.75,14.75,14.75,14.75,201,13.9712339049746,13.9712339049746,13.9712339049746,13.9712339049746,212.20387692059,0.0,1.0
2020-11-24,14.12,14.87,14.08,14.84,24195,13.37449645683,14.0848981808117,13.3366083648843,14.0564821118524,25543.6457815604,0.0,1.0
2020-11-25,14.4796,14.9399,14.25,14.25,2567,13.7151104034217,14.1511076214868,13.4976327556535,13.4976327556535,2710.08632863261,0.0,1.0
2020-11-27,14.5,14.6472,14.4579,14.5672,1894,13.734433330314,13.8738615086742,13.6945561135412,13.7980853247828,1999.57285018705,0.0,1.0
2020-11-30,14.5594,14.66,14.36,14.41,10163,13.7906971468534,13.8859856980968,13.6018250085041,13.6491851234362,10729.4925430047,0.0,1.0
2020-12-01,14.73,14.8564,14.44,14.59,4546,13.9522898590018,14.0720162295502,13.6776011923955,13.8196815371919,4799.39713672138,0.0,1.0
2020-12-02,14.78,14.95,14.6404,14.6404,7310,13.9996499739339,14.1606743647031,13.8674205330434,13.8674205330434,7717.46437954979,0.0,1.0
2020-12-03,14.92,14.95,14.68,14.95,3862,14.1322582957438,14.1606743647031,13.9049297440697,14.1606743647031,4077.27051078267,0.0,1.0
2020-12-04,15.09,15.1599,15.0,15.1599,1800,14.293282686513,14.3594921271881,14.2080344796352,14.3594921271881,1900.33322615453,0.0,1.0
2020-12-07,15.27,15.37,14.95,14.95,2743,14.4637791002687,14.5584993301329,14.1606743647031,14.1606743647031,2895.89668852326,0.0,1.0
2020-12-08,15.38,15.38,15.12,15.12,1858,14.5679713531193,14.5679713531193,14.3216987554723,14.3216987554723,1961.56618566396,0.0,1.0
2020-12-09,15.5,15.5,15.31,15.43,6909,14.6816356289564,14.6816356289564,14.5016671922144,14.6153314680514,7294.1123663898,0.0,1.0
2020-12-10,15.49,15.5,15.49,15.5,1221,14.67216360597,14.6816356289564,14.67216360597,14.6816356289564,1289.05937174149,0.0,1.0
2020-12-11,15.68,15.68,15.5,15.5,1733,14.852132042712,14.852132042712,14.6816356289564,14.6816356289564,1829.59860051434,0.0,1.0
2020-12-14,15.94,15.97,15.53,15.53,4453,15.098404640359,15.1268207093183,14.7100516979157,14.7100516979157,4701.21325337008,0.0,1.0
2020-12-15,16.17,16.47,15.95,15.96,2022,15.3162611690468,15.6004218586395,15.1078766633455,15.1173486863319,2134.70765738025,0.0,1.0
2020-12-16,16.63,16.63,16.31,16.35,6854,15.7519742264223,15.7519742264223,15.4488694908567,15.4867575828024,7236.04662892395,0.0,1.0
2020-12-17,17.47,17.49,16.5901,16.8208,6869,16.5476241572818,16.5665682032547,15.7141808547064,15.9327004250032,7251.88273914194,0.0,1.0
2020-12-18,18.0,18.85,17.4999,17.4999,64548,17.0496413755623,17.8547633294083,16.5759455060112,16.5759455060112,68145.9494899013,0.0,1.0
2020-12-21,18.09,18.45,17.6,17.9,12717,17.1348895824401,17.4758824099513,16.6707604561053,16.954921145698,13425.8542427817,0.0,1.0
2020-12-22,17.64,18.4999,17.64,18.2445,2168,16.708648548051,17.5231478046536,16.708648548051,17.2812323375803,2288.84579683501,0.0,1.0
2020-12-23,17.21,18.005,15.63,17.31,42050,16.3013515596348,17.0543773870555,14.8047719277799,16.396071789499,44393.8956443322,0.0,1.0
2020-12-24,18.01,18.35,17.21,17.21,6192,17.0591133985487,17.3811621800871,16.3013515596348,16.3013515596348,6537.14629797158,0.0,1.0
2020-12-28,18.36,18.6758,18.0,18.34,2955,17.3906342030735,17.6897606889848,17.0496413755623,17.3716901571007,3119.71371293702,0.0,1.0
2020-12-29,18.005,18.36,17.48,18.36,11329,17.0543773870555,17.3906342030735,16.5570961802682,17.3906342030735,11960.4861772804,0.0,1.0
2020-12-30,17.69,18.23,16.41,18.23,7635,16.7560086629831,17.26749790425,15.5435897207209,17.26749790425,8060.58010093882,0.0,1.0
2020-12-31,17.69,17.71,17.08,17.09,10066,16.7560086629831,16.774952708956,16.1782152608113,16.1876872837977,10627.0856969286,0.0,1.0
2021-01-04,16.99,17.39,16.6,17.39,12571,16.0929670539335,16.4718479733904,15.723558157463,16.4718479733904,13271.716103327,0.0,1.0
2021-01-05,16.7,17.2999,16.5,16.76,3721,15.8182783873272,16.3865050462828,15.6288379275987,15.8751105252458,3928.4110747339,0.0,1.0
2021-01-06,16.07,16.7,16.07,16.7,8108,15.2215409391825,15.8182783873272,15.2215409391825,15.8182783873272,8559.94544314498,0.0,1.0
2021-01-07,16.11,16.45,16.0001,16.01,2161,15.2594290311282,15.5814778126666,15.1553314985074,15.164708801264,2281.45561206664,0.0,1.0
2021-01-08,16.0,16.115,16.0,16.0,3063,15.1552367782776,15.2641650426214,15.1552367782776,15.1552367782776,3233.73370650629,0.0,1.0
2021-01-11,16.47,16.47,16.0173,16.1,4667,15.6004218586395,15.6004218586395,15.1716233780441,15.2499570081418,4927.14175914621,0.0,1.0
2021-01-12,16.54,16.6208,16.4461,16.49,2953,15.6667260195444,15.7432599652747,15.5777837237019,15.6193659046123,3117.60223157463,0.0,1.0
2021-01-13,17.1,17.1,16.64,16.64,5803,16.1971593067842,16.1971593067842,15.7614462494087,15.7614462494087,6126.46317298595,0.0,1.0
2021-01-14,17.32,17.46,17.1,17.1,4389,16.4055438124855,16.5381521342954,16.1971593067842,16.1971593067842,4633.64584977345,0.0,1.0
2021-01-15,16.9,17.39,16.8,17.39,5291,16.0077188470557,16.4718479733904,15.9129986171915,16.4718479733904,5585.92394421312,0.0,1.0
2021-01-19,17.2,17.31,17.14,17.28,4747,16.2918795366484,16.396071789499,16.2350473987299,16.3676557205398,5011.60101364197,0.0,1.0
2021-01-20,17.35,17.5,17.26,17.26,2300,16.462375950404,16.6047019672663,16.3769803402866,16.3769803402866,2424.01219120626,0.03,1.0
2021-01-21,17.25,17.35,17.25,17.35,2260,16.3674919391625,16.462375950404,16.3674919391625,16.462375950404,2381.85545744615,0.0,1.0
2021-01-22,17.22,17.33,17.1644,17.32,2205,16.33902673579,16.4433991481557,16.2862712255397,16.4339107470316,2323.889948526,0.0,1.0
2021-01-25,16.97,17.05,16.97,17.05,2405,16.1018167076862,16.1777239166794,16.1018167076862,16.1777239166794,2534.67361732655,0.0,1.0
2021-01-26,17.015,17.24,16.83,17.0788,5015,16.1445145127449,16.3580035380383,15.9689790919481,16.205050511917,5285.40049517365,0.0,1.0
2021-01-27,16.8,16.99,16.6704,16.8,10680,15.9405138885756,16.1207935099345,15.8175442100066,15.9405138885756,11255.8479139491,0.0,1.0
2021-01-28,17.16,17.5,16.5742,16.99,27682,16.2820963290451,16.6047019672663,15.7262657911923,16.1207935099345,29174.5675986833,0.0,1.0
2021-01-29,16.825,17.1352,16.6201,17.06,34142,15.964234891386,16.2585650942572,15.7698175523521,16.1872123178036,35982.8801009409,0.0,1.0
2021-02-01,17.0,17.01,16.68,16.69,7535,16.1302819110587,16.1397703121828,15.8266530750858,15.83614147621,7941.27472206049,0.0,1.0
2021-02-02,17.53,17.56,17.375,17.375,5871,16.6331671706388,16.6616323740112,16.4860969532144,16.4860969532144,6187.55459763995,0.0,1.0
2021-02-03,17.25,17.56,17.25,17.56,2014,16.3674919391625,16.6616323740112,16.3674919391625,16.6616323740112,2122.59154482148,0.0,1.0
2021-02-04,17.44,17.74,17.05,17.1113,14944,16.5477715605214,16.8324235942459,16.1777239166794,16.2358878155705,15749.7557327766,0.0,1.0
2021-02-05,17.54,17.9,17.53,17.53,4816,16.6426555717629,16.9842380122324,16.6331671706388,16.6331671706388,5075.6707447171,0.0,1.0
2021-02-08,18.35,18.44,17.75,17.75,10035,17.4112160628192,17.4966116729366,16.8419119953701,16.8419119953701,10576.0705820673,0.0,1.0
2021-02-09,18.18,18.87,17.9827,18.2,12852,17.2499132437086,17.9046129212751,17.0627070895291,17.2688900459569,13544.958557123,0.0,1.0
2021-02-10,18.385,18.51,18.05,18.5,38575,17.4444254667538,17.5630304808057,17.1265640290947,17.5535420796815,40654.9001199048,0.0,1.0
2021-02-11,18.26,18.75,18.2,18.4,22287,17.3258204527019,17.7907521077853,17.2688900459569,17.45865806844,23488.6781327886,0.0,1.0
2021-02-12,18.57,18.75,18.169,18.169,8603,17.6199608875506,17.7907521077853,17.2394760024721,17.2394760024721,9066.85951345539,0.0,1.0
2021-02-16,18.9495,19.0,18.47,18.47,6228,17.9800457102122,18.0279621358891,17.5250768763091,17.5250768763091,6563.80344644892,0.0,1.0
2021-02-17,19.0,19.4,18.95,18.96,6212,18.0279621358891,18.4074981808552,17.9805201302684,17.9900085313925,6546.9407529449,0.0,1.0
2021-02-18,18.965,19.2,18.965,19.2,3046,17.9947527319546,18.2177301583722,17.9947527319546,18.2177301583722,3210.23527583228,0.0,1.0
2021-02-19,19.15,19.15,19.15,19.15,1001,18.1702881527514,18.1702881527514,18.1702881527514,18.1702881527514,1054.97226234672,0.0,1.0
2021-02-22,19.36,19.36,18.79,18.88,8844,18.3695445763586,18.3695445763586,17.8287057122819,17.9141013223993,9320.85383436005,0.0,1.0
2021-02-23,19.3,19.405,19.1,19.1,1813,18.3126141696137,18.4122423814173,18.1228461471306,18.1228461471306,1910.75395767693,0.0,1.0
2021-02-24,19.37,19.99,19.276,19.3621,10135,18.3790329774828,18.9673138471802,18.2898420069157,18.3715371405947,10681.4624164675,0.0,1.0
2021-02-25,19.585,20.04,19.27,19.27,2588,18.583033601652,19.0147558528009,18.2841489662412,18.2841489662412,2727.54067427904,0.0,1.0
2021-02-26,19.2,19.91,19.2,19.795,7690,18.2177301583722,18.891406638187,18.2177301583722,18.7822900252592,8104.6320653809,0.0,1.0
2021-03-01,19.5,20.07,19.2,20.07,3255,18.5023821920967,19.0432210561734,18.2177301583722,19.0432210561734,3430.50420972886,0.0,1.0
2021-03-02,19.51,19.63,19.51,19.63,1277,18.5118705932209,18.6257314067107,18.5118705932209,18.6257314067107,1345.85372529147,0.0,1.0
2021-03-03,19.62,19.7498,19.33,19.33,2313,18.6162430055866,18.739402452178,18.3410793729861,18.3410793729861,2437.71312967828,0.0,1.0
2021-03-04,20.0,23.68,19.0,19.75,56783,18.9768022483043,22.4685338619923,18.0279621358891,18.7395922202005,59844.6453275066,0.0,1.0
2021-03-05,19.71,20.7366,19.53,19.84,5841,18.7016386157039,19.6757178751094,18.5308473954692,18.8249878303179,6155.9370473199,0.0,1.0
2021-03-08,19.81,20.0,19.79,19.88,4398,18.7965226269454,18.9768022483043,18.7775458246971,18.8629414348145,4635.13287692397,0.0,1.0
2021-03-09,19.77,19.89,19.5442,19.89,2431,18.7585690224488,18.8724298359387,18.5443209250655,18.8724298359387,2562.07549427062,0.0,1.0
2021-03-10,20.25,22.07,19.76,19.81,21831,19.2140122764081,20.9409012810038,18.7490806213247,18.7965226269454,23008.0913679234,0.0,1.0
2021-03-11,19.99,20.8546,19.99,20.37,5940,18.9673138471802,19.7876810083744,18.9673138471802,19.327873089898,6260.27496337615,0.0,1.0
2021-03-12,20.1,21.27,19.29,20.26,14768,19.0716862595459,20.1818291910717,18.3031257684895,19.2235006775323,15564.2661042321,0.0,1.0
2021-03-15,19.85,20.235,19.73,20.1,2918,18.8344762314421,19.1997796747219,18.7206154179522,19.0716862595459,3075.33372779993,0.0,1.0
2021-03-16,19.8716,20.2559,19.7404,20.2559,2786,18.8549711778702,19.2196104330714,18.7304833551213,19.2196104330714,2936.21650639158,0.0,1.0
2021-03-17,19.4,19.9668,19.4,19.87,4173,18.4074981808552,18.9453007565722,18.4074981808552,18.8534530336904,4398.00124952335,0.0,1.0
2021-03-18,19.19,19.8,19.03,19.55,9445,18.208241757248,18.7870342258213,18.0564273392616,18.5498241977175,9954.2587591057,0.0,1.0
2021-03-19,20.0,20.0,19.4439,19.52,5578,18.9768022483043,18.9768022483043,18.4491522617902,18.521358994345,5878.75652284718,0.0,1.0
2021-03-22,19.99,20.0,19.79,19.79,11398,18.9673138471802,18.9768022483043,18.7775458246971,18.7775458246971,12012.561284943,0.0,1.0
2021-03-23,19.51,20.1,19.51,19.99,15067,18.5118705932209,19.0716862595459,18.5118705932209,18.9673138471802,15879.387689089,0.0,1.0
2021-03-24,19.5,19.73,19.5,19.54,29491,18.5023821920967,18.7206154179522,18.5023821920967,18.5403357965933,31081.1058829843,0.0,1.0
2021-03-25,19.41,19.68,19.3,19.3,2568,18.4169865819794,18.6731734123315,18.3126141696137,18.3126141696137,2706.46230739898,0.0,1.0
2021-03-26,19.7,19.7,19.48,19.54,5728,18.6921502145798,18.6921502145798,18.4834053898484,18.5403357965933,6036.84427444757,0.0,1.0
2021-03-29,19.71,19.83,19.71,19.71,2914,18.7016386157039,18.8154994291937,18.7016386157039,18.7016386157039,3071.11805442393,0.0,1.0
2021-03-30,19.5,20.09,19.0,19.91,7324,18.5023821920967,19.0621978584217,18.0279621358891,18.891406638187,7718.89795147593,0.0,1.0
2021-03-31,19.96,20.49,19.5928,19.79,4129,18.9388486438077,19.4417339033878,18.5904345545289,18.7775458246971,4351.62884238724,0.0,1.0
2021-04-01,19.87,20.0,19.75,20.0,2633,18.8534530336904,18.9768022483043,18.7395922202005,18.9768022483043,2774.96699975916,0.0,1.0
2021-04-05,20.0112,20.21,19.8727,19.9,4983,18.9874292575634,19.1760586719115,18.8560149019939,18.8819182370628,5251.67510816555,0.0,1.0
2021-04-06,19.85,19.95,19.745,19.87,3078,18.8344762314421,18.9293602426836,18.7348480196385,18.8534530336904,3243.96066284036,0.0,1.0
2021-04-07,19.85,20.0,19.675,19.98,31426,18.8344762314421,18.9768022483043,18.6684292117694,18.957825446056,33120.4378786294,0.0,1.0
2021-04-08,19.49,19.78,19.25,19.78,14719,18.4928937909726,18.768057423573,18.2651721639929,18.768057423573,15512.624105376,0.0,1.0
2021-04-09,19.61,19.8971,19.5,19.5,7596,18.6067546044624,18.8791666007368,18.5023821920967,18.5023821920967,8005.56374104466,0.0,1.0
2021-04-12,19.7,19.91,19.6,19.77,7901,18.6921502145798,18.891406638187,18.5972662033383,18.7585690224488,8327.00883596548,0.0,1.0
2021-04-13,19.75,19.79,19.7,19.79,4615,18.7395922202005,18.7775458246971,18.6921502145798,18.7775458246971,4863.83315757256,0.0,1.0
2021-04-14,19.62,19.8831,19.31,19.31,5149,18.6162430055866,18.865882839163,18.3221025707378,18.3221025707378,5426.62555326999,0.0,1.0
2021-04-15,19.6758,19.785,19.6758,19.6776,1356,18.6691882838593,18.7728016241351,18.6691882838593,18.6708961960617,1429.11327446769,0.0,1.0
2021-04-16,19.7366,19.7366,19.7366,19.7366,608,18.7268777626942,18.7268777626942,18.7268777626942,18.7268777626942,640.782353153653,0.0,1.0
2021-04-19,19.7,20.0862,19.7,19.95,4124,18.6921502145798,19.0585922659945,18.6921502145798,18.9293602426836,4346.35925066721,0.0,1.0
2021-04-20,19.6,20.0,19.25,19.9,33796,18.5972662033383,18.9768022483043,18.2651721639929,18.8819182370628,35618.2243539158,0.0,1.0
2021-04-21,19.55,19.8,19.5,19.7699,4691,18.5782894010899,18.815863434352,18.5307745944375,18.7872595207472,4936.35598090209,0.03,1.0
2021-04-22,19.745,19.75,19.55,19.56,2656,18.7635971470343,18.7683486276996,18.5782894010899,18.5877923624204,2794.91824456959,0.0,1.0
2021-04-23,19.84,19.85,19.8,19.8,1596,18.8538752796739,18.8633782410044,18.815863434352,18.815863434352,1679.476475276,0.0,1.0
2021-04-26,20.0,20.0,19.81,19.81,1185,19.0059226609616,19.0059226609616,18.8253663956824,18.8253663956824,1246.97971378575,0.0,1.0
2021-04-27,19.985,20.19,19.985,20.19,940,18.9916682189659,19.1864789262407,18.9916682189659,19.1864789262407,989.1653425811,0.0,1.0
2021-04-28,19.93,20.068,19.8701,19.958,3890,18.9394019316482,19.0705427980089,18.8824791932786,18.9660102233736,4093.46083259627,0.0,1.0
2021-04-29,20.05,20.06,19.93,20.06,5623,19.053437467614,19.0629404289445,18.9394019316482,19.0629404289445,5917.10289503567,0.0,1.0
2021-04-30,20.1,20.1173,19.85,20.1173,5257,19.1009522742664,19.1173923973681,18.8633782410044,19.1173923973681,5531.95979356261,0.0,1.0
2021-05-03,20.15,20.2,19.9863,20.1045,6194,19.1484670809188,19.1959818875712,18.9929036039388,19.1052286068651,6517.9682254759,0.0,1.0
2021-05-04,20.05,20.2,19.85,20.19,4450,19.053437467614,19.1959818875712,18.8633782410044,19.1864789262407,4682.75082392117,0.0,1.0
2021-05-05,20.0,20.2,20.0,20.0001,4200,19.0059226609616,19.1959818875712,19.0059226609616,19.0060176905749,4419.67493493684,0.0,1.0
2021-05-06,20.0,20.14,19.95,20.14,5452,19.0059226609616,19.1389641195883,18.9584078543092,19.1389641195883,5737.15898697039,0.0,1.0
2021-05-07,20.03,20.03,19.81,19.81,1593,19.034431544953,19.034431544953,18.8253663956824,18.8253663956824,1676.31956460819,0.0,1.0
2021-05-10,20.0,20.3019,20.0,20.1,1155,19.0059226609616,19.2928170635288,19.0059226609616,19.1009522742664,1215.41060710763,0.0,1.0
2021-05-11,20.3399,20.3562,20.0,20.0,751,19.3289283165846,19.3444181435533,19.0059226609616,19.0059226609616,790.279970508945,0.0,1.0
2021-05-12,19.91,20.25,19.91,20.14,1068,18.9203960089873,19.2434966942236,18.9203960089873,19.1389641195883,1123.86019774108,0.0,1.0
2021-05-13,19.75,20.48,19.75,20.48,22050,18.7683486276996,19.4620648048247,18.7683486276996,19.4620648048247,23203.2934084184,0.0,1.0
2021-05-14,19.6,20.14,19.6,19.79,3350,18.6258042077424,19.1389641195883,18.6258042077424,18.8063604730215,3525.21691239009,0.0,1.0
2021-05-17,19.8,19.8,19.6,19.75,3930,18.815863434352,18.815863434352,18.6258042077424,18.7683486276996,4135.55297483375,0.0,1.0
2021-05-18,20.15,20.15,20.15,20.15,1079,19.1484670809188,19.1484670809188,19.1484670809188,19.1484670809188,1135.43553685639,0.0,1.0
2021-05-19,19.75,19.85,19.67,19.85,7767,18.7683486276996,18.8633782410044,18.6923249370557,18.8633782410044,8173.24171896533,0.0,1.0
2021-05-20,19.6648,19.85,19.6648,19.85,1682,18.6873833971639,18.8633782410044,18.6873833971639,18.8633782410044,1769.97458108661,0.0,1.0
2021-05-21,19.7,19.9297,19.6,19.785,3636,18.7208338210472,18.9391168428083,18.6258042077424,18.8016089923562,3826.17572938817,0.0,1.0
2021-05-24,19.7,20.0,19.7,20.0,3990,18.7208338210472,19.0059226609616,18.7208338210472,19.0059226609616,4198.69118818999,0.0,1.0
2021-05-25,18.98,19.7,17.45,19.7,21780,18.0366206052525,18.7208338210472,16.582667521689,18.7208338210472,22919.1714483154,0.0,1.0
2021-05-26,18.995,19.38,18.7,19.136,18652,18.0508750472483,18.4167390584718,17.7705376879991,18.184866802008,19627.5659253433,0.0,1.0
2021-05-27,18.25,19.9825,18.25,19.18,3439,17.3429044281274,18.9892924786332,17.3429044281274,18.2266798318622,3618.87192886853,0.0,1.0
2021-05-28,19.74,19.84,19.11,19.11,12947,18.7588456663691,18.8538752796739,18.1601591025488,18.1601591025488,13624.1741387208,0.0,1.0
2021-06-01,19.3,19.9499,19.3,19.9499,9779,18.3407153678279,18.9583128246959,18.3407153678279,18.9583128246959,10290.4764735113,0.0,1.0
2021-06-02,19.389,19.59,18.99,19.44,8326,18.4252917236692,18.6163012464119,18.046123566583,18.4737568264547,8761.47940673432,0.0,1.0
2021-06-03,19.47,19.49,19.0,19.01,7804,18.5022657104461,18.5212716331071,18.0556265279135,18.065129489244,8212.17695053502,0.0,1.0
2021-06-04,19.5,19.68,19.5,19.68,4106,18.5307745944375,18.7018278983862,18.5307745944375,18.7018278983862,4320.75840067874,0.0,1.0
2021-06-07,19.46,19.46,19.3,19.3,2608,18.4927627491156,18.4927627491156,18.3407153678279,18.3407153678279,2744.40767388459,0.0,1.0
2021-06-08,19.3,19.3,19.3,19.3,2345,18.3407153678279,18.3407153678279,18.3407153678279,18.3407153678279,2467.65183867307,0.0,1.0
2021-06-09,19.415,19.4236,19.3,19.3,6509,18.4499994231285,18.4581719698727,18.3407153678279,18.3407153678279,6849.44384559615,0.0,1.0
2021-06-10,19.25,19.45,19.25,19.45,5213,18.2932005611755,18.4832597877851,18.2932005611755,18.4832597877851,5485.65843710138,0.0,1.0
2021-06-11,19.32,19.3299,19.15,19.15,1965,18.3597212904889,18.3691292222061,18.1981709478707,18.1981709478707,2067.77648741688,0.0,1.0
2021-06-14,19.66,20.05,19.4,19.4,17121,18.6828219757252,19.053437467614,18.4357449811327,18.4357449811327,18016.4891812033,0.0,1.0
2021-06-15,19.8001,19.8001,19.8,19.8,877,18.8159584639653,18.8159584639653,18.815863434352,18.815863434352,922.870218557048,0.0,1.0
2021-06-16,19.69,19.69,19.61,19.61,1553,18.7113308597167,18.7113308597167,18.6353071690728,18.6353071690728,1634.22742237069,0.0,1.0
2021-06-17,19.64,19.64,19.2001,19.2001,2597,18.6638160530643,18.6638160530643,18.2457807841364,18.2457807841364,2732.83233476928,0.0,1.0
2021-06-18,18.96,19.27,18.65,19.27,12788,18.0176146825916,18.3122064838365,17.7230228813467,18.3122064838365,13456.8578733267,0.0,1.0
2021-06-21,19.4899,19.4899,18.66,18.87,3278,18.5211766034938,18.5211766034938,17.7325258426772,17.9320880306173,3449.4510563626,0.0,1.0
2021-06-22,19.3601,19.4799,19.3601,19.4799,787,18.3978281654241,18.5116736421633,18.3978281654241,18.5116736421633,828.162898522689,0.0,1.0
2021-06-23,19.3601,19.3601,19.3601,19.3601,41,18.3978281654241,18.3978281654241,18.3978281654241,18.3978281654241,43.1444457934311,0.0,1.0
2021-06-24,19.3,19.3,19.3,19.3,499,18.3407153678279,18.3407153678279,18.3407153678279,18.3407153678279,525.099474412735,0.0,1.0
2021-06-25,19.07,19.4,19.07,19.18,24517,18.1221472572269,18.4357449811327,18.1221472572269,18.2266798318622,25799.3262809158,0.0,1.0
2021-06-28,19.16,19.35,19.16,19.33,16895,18.2076739092012,18.3882301744803,18.2076739092012,18.3692242518194,17778.6685775614,0.0,1.0
2021-06-29,19.26,19.31,19.26,19.31,3285,18.302703522506,18.3502183291584,18.302703522506,18.3502183291584,3456.81718125417,0.0,1.0
2021-06-30,19.48,19.48,19.05,19.26,7666,18.5117686717766,18.5117686717766,18.1031413345659,18.302703522506,8066.95905981566,0.0,1.0
2021-07-01,19.15,19.3619,19.1,19.36,2848,18.1981709478707,18.3995386984636,18.1506561412183,18.3977331358108,2996.96052730955,0.0,1.0
2021-07-02,19.38,19.71,19.01,19.1,5074,18.4167390584718,18.7303367823776,18.065129489244,18.1506561412183,5339.38824282607,0.0,1.0
2021-07-06,18.73,19.31,18.26,19.14,12903,17.7990465719905,18.3502183291584,17.3524073894579,18.1886679865402,13577.8727822596,0.0,1.0
2021-07-07,18.59,19.08,18.5809,18.71,1779,17.6660051133638,18.1316502185573,17.6573574185531,17.7800406493296,1872.04802601253,0.0,1.0
2021-07-08,18.59,18.6,18.25,18.25,8139,17.6660051133638,17.6755080746943,17.3429044281274,17.3429044281274,8564.69864177403,0.0,1.0
2021-07-09,18.9,19.08,18.64,18.64,2264,17.9605969146087,18.1316502185573,17.7135199200162,17.7135199200162,2382.41525064214,0.0,1.0
2021-07-12,18.6,18.6,18.6,18.6,2382,17.6755080746943,17.6755080746943,17.6755080746943,17.6755080746943,2506.58707024275,0.0,1.0
2021-07-13,18.88,18.88,18.625,18.625,2600,17.9415909919477,17.9415909919477,17.6992654780205,17.6992654780205,2735.9892454371,0.0,1.0
2021-07-14,18.57,18.57,18.57,18.57,874,17.6469991907028,17.6469991907028,17.6469991907028,17.6469991907028,919.713307889239,0.0,1.0
2021-07-15,18.8,18.8,18.38,18.38,2828,17.8655673013039,17.8655673013039,17.4664429254237,17.4664429254237,2975.9144561908,0.0,1.0
2021-07-16,18.85,18.85,18.79,18.79,7781,17.9130821079563,17.9130821079563,17.8560643399734,17.8560643399734,8187.97396874846,0.0,1.0
2021-07-19,18.84,18.85,18.68,18.68,9453,17.9035791466258,17.9130821079563,17.7515317653381,17.7515317653381,9947.42551427571,0.0,1.0
2021-07-20,18.66,18.85,18.66,18.83,11007,17.7325258426772,17.9130821079563,17.7325258426772,17.8940761852953,11582.7052402023,0.0,1.0
2021-07-21,18.55,18.85,18.55,18.85,2540,17.6565021520333,17.9420520520662,17.6565021520333,17.9420520520662,2668.5353415016,0.03,1.0
2021-07-22,18.55,18.55,18.55,18.55,182,17.6565021520333,17.6565021520333,17.6565021520333,17.6565021520333,191.210012658776,0.0,1.0
2021-07-23,18.55,18.85,18.55,18.85,2212,17.6565021520333,17.9420520520662,17.6565021520333,17.9420520520662,2323.93707692974,0.0,1.0
2021-07-26,18.75,18.75,18.75,18.75,370,17.8468687520552,17.8468687520552,17.8468687520552,17.8468687520552,388.723652108502,0.0,1.0
2021-07-27,18.73,18.75,18.5,18.5,12464,17.827832092053,17.8468687520552,17.6089105020278,17.6089105020278,13094.7340537307,0.0,1.0
2021-07-28,18.73,18.73,18.73,18.73,85,17.827832092053,17.827832092053,17.827832092053,17.827832092053,89.3013795384397,0.0,1.0
2021-07-29,18.73,18.73,18.73,18.73,133,17.827832092053,17.827832092053,17.827832092053,17.827832092053,139.730393866029,0.0,1.0
2021-07-30,18.5,18.51,18.5,18.51,856,17.6089105020278,17.6184288320289,17.6089105020278,17.6184288320289,899.317422175345,0.0,1.0
2021-08-02,18.65,18.69,18.41,18.41,8449,17.7516854520443,17.7897587720487,17.523245532018,17.523245532018,8876.55712612087,0.0,1.0
2021-08-03,18.85,18.85,18.69,18.69,15034,17.9420520520662,17.9420520520662,17.7897587720487,17.7897587720487,15794.787529187,0.0,1.0
2021-08-04,19.33,19.33,19.33,19.33,1089,18.3989318921188,18.3989318921188,18.3989318921188,18.3989318921188,1144.10826255718,0.0,1.0
2021-08-05,19.55,19.63,19.44,19.44,2823,18.6083351521429,18.6844817921517,18.5036335221309,18.5036335221309,2965.85640514135,0.0,1.0
2021-08-06,19.24,19.24,19.235,19.235,1064,18.3132669221089,18.3132669221089,18.3085077571084,18.3085077571084,1117.84315092823,0.0,1.0
2021-08-09,18.9284,19.24,18.75,19.0,10653,18.0166757592748,18.3132669221089,17.8468687520552,18.0848270020826,11192.0893673294,0.0,1.0
2021-08-10,18.4,19.37,18.4,18.48,12940,17.5137272020169,18.4370052121232,17.5137272020169,17.5898738420256,13594.8217791459,0.0,1.0
2021-08-11,18.41,18.75,18.4,18.55,2370,17.523245532018,17.8468687520552,17.5137272020169,17.6565021520333,2489.93258242472,0.0,1.0
2021-08-12,19.09,19.18,18.4,18.54,2717,18.1704919720925,18.2561569421024,17.5137272020169,17.6469838220322,2854.49233183459,0.0,1.0
2021-08-13,19.49,19.5469,19.23,19.23,2649,18.5512251721363,18.6053844698426,18.3037485921078,18.3037485921078,2783.05122820384,0.0,1.0
2021-08-16,19.34,19.62,19.34,19.57,2642,18.4084502221199,18.6749634621506,18.4084502221199,18.6273718121451,2775.69699694773,0.0,1.0
2021-08-17,18.675,19.25,18.6,19.2001,12303,17.775481277047,18.32278525211,17.7040938020388,18.2752887854046,12925.5867348403,0.0,1.0
2021-08-18,18.9895,19.03,18.67,18.67,2759,18.0748327555815,18.1133819920859,17.7707221120465,17.7707221120465,2898.61771937123,0.0,1.0
2021-08-19,18.8518,19.01,18.85,19.01,3188,17.9437653514664,18.0943453320837,17.9420520520662,18.0943453320837,3349.32703492406,0.0,1.0
2021-08-20,18.67,19.32,18.67,18.91,5522,17.7707221120465,18.3894135621177,17.7707221120465,17.9991620320728,5801.43785660308,0.0,1.0
2021-08-23,19.21,19.21,18.65,18.65,1581,18.2847119321057,18.2847119321057,17.7516854520443,17.7516854520443,1661.00565941497,0.0,1.0
2021-08-24,19.21,19.21,19.21,19.21,183,18.2847119321057,18.2847119321057,18.2847119321057,18.2847119321057,192.260617123934,0.0,1.0
2021-08-25,18.71,19.2001,18.71,19.2,3048,17.8087954320509,18.2752887854046,17.8087954320509,18.2751936021046,3202.24240980192,0.0,1.0
2021-08-26,19.3,19.3,18.63,18.63,5248,18.3703769021155,18.3703769021155,17.7326487920421,17.7326487920421,5513.57223314978,0.0,1.0
2021-08-27,19.1,19.7,18.87,18.87,2489,18.1800103020936,18.7511101021594,17.9610887120684,17.9610887120684,2614.95451377854,0.0,1.0
2021-08-30,19.05,19.36,19.05,19.33,927,18.1324186520881,18.4274868821221,18.1324186520881,18.3989318921188,973.91033920157,0.0,1.0
2021-08-31,19.06,19.06,19.06,19.06,436,18.1419369820892,18.1419369820892,18.1419369820892,18.1419369820892,458.063546808937,0.0,1.0
2021-09-01,18.81,18.81,18.81,18.81,315,17.9039787320618,17.9039787320618,17.9039787320618,17.9039787320618,330.940406524805,0.0,1.0
2021-09-02,19.055,19.055,18.66,18.66,2486,18.1371778170887,18.1371778170887,17.7612037820454,17.7612037820454,2611.80270038306,0.0,1.0
2021-09-03,19.055,19.055,19.055,19.055,159,18.1371778170887,18.1371778170887,18.1371778170887,18.1371778170887,167.046109960139,0.0,1.0
2021-09-07,19.19,19.25,19.19,19.25,3009,18.2656752721035,18.32278525211,18.2656752721035,18.32278525211,3161.26883566075,0.0,1.0
2021-09-08,20.15,20.18,18.97,18.97,19690,19.1794349522087,19.207989942212,18.0562720120793,18.0562720120793,20686.4019189632,0.0,1.0
2021-09-09,20.45,20.48,19.53,20.15,7498,19.4649848522416,19.4935398422449,18.5892984921407,19.1794349522087,7877.43227975551,0.0,1.0
2021-09-10,19.67,20.44,19.62,19.85,2043,18.7225551121561,19.4554665222405,18.6749634621506,18.8938850521758,2146.38492231802,0.0,1.0
2021-09-13,20.45,20.45,19.41,19.86,5504,19.4649848522416,19.4649848522416,18.4750785321276,18.9034033821769,5782.52697623024,0.0,1.0
2021-09-14,20.41,20.45,19.98,19.98,1513,19.4269115322372,19.4649848522416,19.0176233421901,19.0176233421901,1589.56455578422,0.0,1.0
2021-09-15,20.49,20.5,20.47,20.5,1036,19.503058172246,19.5125765022471,19.4840215122438,19.5125765022471,1088.4262259038,0.0,1.0
2021-09-16,20.2,20.8,18.89,19.88,32583,19.2270266022142,19.7981264022799,17.9801253720706,18.9224400421791,34231.8452882467,0.0,1.0
2021-09-17,19.24,20.5,19.2,20.05,36013,18.3132669221089,19.5125765022471,18.2751936021046,19.0842516521977,37835.4186037391,0.0,1.0
2021-09-20,19.98,19.99,18.81,18.81,8105,19.0176233421901,19.0271416721911,17.9039787320618,17.9039787320618,8515.14919010647,0.0,1.0
2021-09-21,19.36,19.555,19.36,19.555,368,18.4274868821221,18.6130943171435,18.4274868821221,18.6130943171435,386.622443178185,0.0,1.0
2021-09-22,19.58,19.83,19.19,19.65,22203,18.6368901421462,18.8748483921736,18.2656752721035,18.7035184521539,23326.5709399056,0.0,1.0
2021-09-23,19.645,20.0,19.645,19.99,3205,18.6987592871533,19.0366600021922,18.6987592871533,19.0271416721911,3367.18731083175,0.0,1.0
2021-09-24,19.645,19.645,19.645,19.645,89,18.6987592871533,18.6987592871533,18.6987592871533,18.6987592871533,93.5037973990721,0.0,1.0
2021-09-27,19.615,20.1,19.615,19.8,4271,18.67020429715,19.1318433022032,18.67020429715,18.8462934021703,4487.13167069031,0.0,1.0
2021-09-28,19.63,20.0,19.6,19.6,2508,18.6844817921517,19.0366600021922,18.6559268021484,18.6559268021484,2634.91599861654,0.0,1.0
2021-09-29,19.63,19.63,19.63,19.63,133,18.6844817921517,18.6844817921517,18.6844817921517,18.6844817921517,139.730393866029,0.0,1.0
2021-09-30,20.45,20.45,19.11,19.11,6774,19.4649848522416,19.4649848522416,18.1895286320947,18.1895286320947,7116.79464698104,0.0,1.0
2021-10-01,20.15,20.45,19.35,19.35,4074,19.1794349522087,19.4649848522416,18.417968552121,18.417968552121,4280.16259105414,0.0,1.0
2021-10-04,19.55,19.91,19.55,19.8,2767,18.6083351521429,18.9509950321824,18.6083351521429,18.8462934021703,2907.0225550925,0.0,1.0
2021-10-05,19.9,19.9,19.9,19.9,1195,18.9414767021813,18.9414767021813,18.9414767021813,18.9414767021813,1255.47233586394,0.0,1.0
2021-10-06,19.87,19.882,19.86,19.882,1310,18.912921712178,18.9243437081793,18.9034033821769,18.9243437081793,1376.29184935713,0.0,1.0
2021-10-07,20.0,20.0,20.0,20.0,396,19.0366600021922,19.0366600021922,19.0366600021922,19.0366600021922,416.039368202613,0.0,1.0
2021-10-08,20.0,20.0,20.0,20.0,7,19.0366600021922,19.0366600021922,19.0366600021922,19.0366600021922,7.3542312561068,0.0,1.0
2021-10-11,19.91,19.91,19.4,19.4,5009,18.9509950321824,18.9509950321824,18.4655602021265,18.4655602021265,5262.47776597698,0.0,1.0
2021-10-12,20.1,20.12,20.05,20.12,1718,19.1318433022032,19.1508799622054,19.0842516521977,19.1508799622054,1804.93847114164,0.0,1.0
2021-10-13,20.1,20.1,20.1,20.1,94,19.1318433022032,19.1318433022032,19.1318433022032,19.1318433022032,98.7568197248625,0.0,1.0
2021-10-14,20.0,20.0,19.85,19.85,2203,19.0366600021922,19.0366600021922,18.8938850521758,18.8938850521758,2314.48163674333,0.0,1.0
2021-10-15,19.65,19.65,19.5,19.65,2770,18.7035184521539,18.7035184521539,18.5607435021374,18.7035184521539,2910.17436848797,0.0,1.0
2021-10-18,20.24,20.24,19.5,19.6903,8418,19.2650999222186,19.2650999222186,18.5607435021374,18.7418773220583,8843.98838770096,0.0,1.0
2021-10-19,19.9255,20.06,19.9255,20.06,1419,18.9657484436841,19.0937699821988,18.9657484436841,19.0937699821988,1490.80773605936,0.0,1.0
2021-10-20,20.45,20.45,19.75,19.93,6517,19.4649848522416,19.4649848522416,18.7987017521648,18.9700316921846,6846.7892994354,0.0,1.0
2021-10-21,19.86,20.08,19.81,20.08,1400,18.9414767021813,19.1513017210373,18.8937891978958,19.1513017210373,1467.88977634453,0.04,1.0
2021-10-22,19.86,19.86,19.86,19.86,93,18.9414767021813,18.9414767021813,18.9414767021813,18.9414767021813,97.5098208571722,0.0,1.0
2021-10-25,19.71,19.72,19.61,19.61,2888,18.7984141893249,18.807951690182,18.703039180754,18.703039180754,3028.04691005929,0.0,1.0
2021-10-26,19.85,19.85,19.85,19.85,395,18.9319392013242,18.9319392013242,18.9319392013242,18.9319392013242,414.154615468635,0.0,1.0
2021-10-27,20.0,20.4399,19.95,20.4399,3511,19.0750017141806,19.494556376884,19.0273142098951,19.494556376884,3681.25786053259,0.0,1.0
2021-10-28,20.324,20.39,20.25,20.37,4271,19.3840167419503,19.4469642476071,19.3134392356078,19.4278892458929,4478.1123105482,0.0,1.0
2021-10-29,20.1,20.39,20.1,20.37,1801,19.1703767227515,19.4469642476071,19.1703767227515,19.4278892458929,1888.33534799749,0.0,1.0
2021-11-01,20.71,22.0,20.375,20.45,52740,19.752164275034,20.9825018855986,19.4326579963214,19.5041892527496,55297.5048602931,0.0,1.0
2021-11-02,21.39,21.5,20.75,21.08,13486,20.4007143333161,20.5056268427441,19.7903142784623,20.1050518067463,14139.9725169874,0.0,1.0
2021-11-03,21.8,21.86,21.0673,21.15,5209,20.7917518684568,20.8489768735993,20.0929391806578,20.1718143127459,5461.59846069904,0.0,1.0
2021-11-04,21.53,22.15,21.45,21.45,13499,20.5342393453154,21.125564398455,20.4579393384586,20.4579393384586,14153.6029220534,0.0,1.0
2021-11-05,22.5,23.72,21.84,22.0,35229,21.4593769284531,22.6229520330181,20.8299018718852,20.9825018855986,36937.3492363153,0.0,1.0
2021-11-08,22.55,23.99,22.3,23.99,84247,21.5070644327386,22.8804645561596,21.2686269113113,22.8804645561596,88332.3642769267,0.0,1.0
2021-11-09,22.59,22.9999,22.2291,22.92,16946,21.5452144361669,21.9361565962991,21.2010060302345,21.8599519644509,17767.7572499532,0.0,1.0
2021-11-10,22.65,23.0,22.6001,23.0,8954,21.6024394413095,21.9362519713076,21.5548473120326,21.9362519713076,9388.20361242064,0.0,1.0
2021-11-11,22.93,22.98,21.21,22.6,15483,21.869489465308,21.9171769695935,20.2290393178885,21.554751937024,16233.8124336731,0.0,1.0
2021-11-12,21.72,22.79,21.41,22.79,11416,20.7154518616001,21.7359644533087,20.4197893350303,21.7359644533087,11969.5926333922,0.0,1.0
2021-11-15,21.22,21.22,20.1,21.01,24677,20.2385768187456,20.2385768187456,19.1703767227515,20.0382893007467,25873.6542934671,0.0,1.0
2021-11-16,21.66,21.72,21.21,21.72,10743,20.6582268564575,20.7154518616001,20.2290393178885,20.7154518616001,11263.9570480495,0.0,1.0
2021-11-17,21.35,21.62,20.9874,21.62,2156,20.3625643298877,20.6200768530292,20.0167345488096,20.6200768530292,2260.55025557058,0.0,1.0
2021-11-18,21.1,21.6461,21.01,21.08,5612,20.1241268084605,20.6449697302662,20.0382893007467,20.1050518067463,5884.14101774678,0.0,1.0
2021-11-19,21.05,21.7,21.05,21.17,21266,20.076439304175,20.6963768598859,20.076439304175,20.1908893144601,22297.2457026734,0.0,1.0
2021-11-22,21.25,21.5099,21.13,21.13,14362,20.2671893213168,20.5150689685926,20.1527393110318,20.1527393110318,15058.4521199001,0.0,1.0
2021-11-23,21.2,21.31,21.11,21.11,11687,20.2195018170314,20.3244143264594,20.1336643093176,20.1336643093176,12253.7341543846,0.0,1.0
2021-11-24,21.41,21.41,21.3,21.37,2136,20.4197893350303,20.4197893350303,20.3148768256023,20.3816393316019,2239.58040162279,0.0,1.0
2021-11-26,21.28,21.31,20.97,21.3,2658,20.2958018238881,20.3244143264594,20.0001392973183,20.3148768256023,2786.89358965983,0.0,1.0
2021-11-29,20.45,20.9542,20.1877,20.85,19406,19.5041892527496,19.9850700459641,19.2540206052681,19.8856892870332,20347.04928553,0.0,1.0
2021-11-30,20.67,20.68,20.12,20.62,5760,19.7140142716056,19.7235517724627,19.1894517244656,19.6663267673201,6039.31793696035,0.0,1.0
2021-12-01,20.49,20.75,20.485,20.64,15177,19.542339256178,19.7903142784623,19.5375705057494,19.6854017690343,15912.9736682721,0.0,1.0
2021-12-02,20.7,20.71,20.4441,20.57,4859,19.7426267741769,19.752164275034,19.4985621272439,19.6186392630347,5094.6260166129,0.0,1.0
2021-12-03,20.48,20.69,20.44,20.58,8642,19.5328017553209,19.7330892733198,19.4946517518925,19.6281767638918,9061.07389083529,0.0,1.0
2021-12-06,20.51,20.67,20.5,20.5,4507,19.5614142578922,19.7140142716056,19.5518767570351,19.5518767570351,4725.55658713198,0.0,1.0
2021-12-07,20.6,21.1499,20.5,21.06,5798,19.647251765606,20.1717189377374,19.5518767570351,20.0859768050321,6079.16065946112,0.0,1.0
2021-12-08,20.46,21.08,20.33,20.59,7011,19.5137267536067,20.1050518067463,19.3897392424645,19.6377142647489,7350.98230139393,0.0,1.0
2021-12-09,19.99,20.3,19.99,20.3,10478,19.0654642133235,19.3611267398933,19.0654642133235,19.3611267398933,10986.1064832414,0.0,1.0
2021-12-10,19.95,20.18,19.81,20.07,11162,19.0273142098951,19.2466767296082,18.8937891978958,19.1417642201802,11703.2754882555,0.0,1.0
2021-12-13,19.85,19.9999,19.85,19.85,4580,18.9319392013242,19.074906339172,18.9319392013242,18.9319392013242,4802.09655404139,0.0,1.0
2021-12-14,20.02,20.03,19.64,19.65,7519,19.0940767158947,19.1036142167518,18.7316516833253,18.7411891841824,7883.61659166752,0.0,1.0
2021-12-15,19.52,19.775,19.52,19.61,4253,18.6172016730402,18.860407944896,18.6172016730402,18.703039180754,4459.23944199521,0.0,1.0
2021-12-16,19.97,19.9777,19.52,19.52,4638,19.0463892116093,19.0537330872692,18.6172016730402,18.6172016730402,4862.90913048994,0.0,1.0
2021-12-17,20.5,20.5,19.525,19.72,25175,19.5518767570351,19.5518767570351,18.6219704234688,18.807951690182,26395.8036567668,0.0,1.0
2021-12-20,20.54,20.545,20.125,20.33,2757,19.5900267604634,19.594795510892,19.1942204748942,19.3897392424645,2890.69436670134,0.0,1.0
2021-12-21,21.71,21.71,20.53,20.53,9002,20.705914360743,20.705914360743,19.5804892596063,19.5804892596063,9438.53126189532,0.0,1.0
2021-12-22,20.9701,21.32,20.9701,21.32,984,20.0002346723269,20.3339518273165,20.0002346723269,20.3339518273165,1031.71681423073,0.0,1.0
2021-12-23,21.4611,21.4611,21.31,21.31,819,20.46852596441,20.46852596441,20.3244143264594,20.3244143264594,858.71551916155,0.0,1.0
2021-12-27,21.01,21.67,20.5701,20.6171,14005,20.0382893007467,20.6677643573146,19.6187346380433,19.6635608920716,14684.1402269322,0.0,1.0
2021-12-28,20.9703,21.08,20.97,21.08,2737,20.000425422344,20.1050518067463,20.0001392973183,20.1050518067463,2869.72451275356,0.0,1.0
2021-12-29,20.6501,20.6501,20.6198,20.6198,1199,19.6950346449,19.6950346449,19.666136017303,19.666136017303,1257.14274416935,0.0,1.0
2021-12-30,21.215,21.565,20.6,20.6,3129,20.233808068317,20.5676205983152,19.647251765606,19.647251765606,3280.73365013003,0.0,1.0
2021-12-31,20.5301,20.5301,20.5301,20.5301,249,19.5805846346149,19.5805846346149,19.5805846346149,19.5805846346149,261.074681649848,0.0,1.0
2022-01-03,20.905,20.905,20.905,20.905,411,19.9381455417472,19.9381455417472,19.9381455417472,19.9381455417472,430.930498626859,0.0,1.0
2022-01-04,20.95,20.95,20.905,20.905,4596,19.9810642956041,19.9810642956041,19.9381455417472,19.9381455417472,4818.87243719962,0.0,1.0
2022-01-05,20.705,20.7676,20.61,20.61,720,19.7473955246054,19.8071002799708,19.6567892664631,19.6567892664631,754.914742120044,0.0,1.0
2022-01-06,20.7,20.7,20.68,20.7,3040,19.7426267741769,19.7426267741769,19.7235517724627,19.7426267741769,3187.4178000624,0.0,1.0
2022-01-07,20.7,20.7,20.7,20.7,137,19.7426267741769,19.7426267741769,19.7426267741769,19.7426267741769,143.643499542286,0.0,1.0
2022-01-10,20.7,20.7,20.7,20.7,887,19.7426267741769,19.7426267741769,19.7426267741769,19.7426267741769,930.013022583997,0.0,1.0
2022-01-11,20.6,20.99,20.6,20.99,4190,19.647251765606,20.0192142990325,19.647251765606,20.0192142990325,4393.18440205969,0.0,1.0
2022-01-12,20.76,21.17,20.75,20.75,6448,19.7998517793194,20.1908893144601,19.7903142784623,19.7903142784623,6760.68091276395,0.0,1.0
2022-01-13,20.52,20.91,20.52,20.8913,2191,19.5709517587492,19.9429142921758,19.5709517587492,19.925079165573,2297.24749997919,0.0,1.0
2022-01-14,20.5,20.7,20.5,20.66,4107,19.5518767570351,19.7426267741769,19.5518767570351,19.7044767707485,4306.15950817641,0.0,1.0
2022-01-18,20.5,20.5,20.5,20.5,130,19.5518767570351,19.5518767570351,19.5518767570351,19.5518767570351,136.304050660563,0.0,1.0
2022-01-19,19.96,20.1266,19.7976,20.1,4391,19.0368517107522,19.1957464750313,18.881962696833,19.1703767227515,4603.93143423488,0.0,1.0
2022-01-20,19.96,19.96,19.96,19.96,118,19.0750017141806,19.0750017141806,19.0750017141806,19.0750017141806,123.474694015312,0.04,1.0
2022-01-21,20.2,20.2398,20.12,20.12,3076,19.3043604522268,19.3423957762861,19.2279075395447,19.2279075395447,3218.71321009407,0.0,1.0
2022-01-24,20.2,20.23,19.8601,20.23,3905,19.3043604522268,19.3330302944826,18.9795311394688,19.3330302944826,4086.17525533724,0.0,1.0
2022-01-25,19.85,20.33,19.85,20.03,758,18.9698789592427,19.4285964353352,18.9698789592427,19.1418980127774,793.167949691581,0.0,1.0
2022-01-26,19.82,19.84,19.82,19.83,2360,18.9412091169869,18.9603223451574,18.9412091169869,18.9507657310722,2469.49388030625,0.0,1.0
2022-01-27,19.8217,19.8217,19.62,19.62,1142,18.9428337413814,18.9428337413814,18.7500768352817,18.7500768352817,1194.98390309734,0.0,1.0
2022-01-28,20.0,20.0,19.85,19.85,818,19.1132281705216,19.1132281705216,18.9698789592427,18.9698789592427,855.951692411232,0.0,1.0
2022-01-31,20.51,20.51,20.1456,20.1456,1625,19.6006154888699,19.6006154888699,19.252372471603,19.252372471603,1700.39303199053,0.0,1.0
2022-02-01,20.95,20.95,20.36,20.48,3024,20.0211065086214,20.0211065086214,19.457266277591,19.5719456466141,3164.30063307037,0.0,1.0
2022-02-02,21.61,21.61,20.95,20.97,6052,20.6518430382486,20.6518430382486,20.0211065086214,20.0402197367919,6332.78684898872,0.0,1.0
2022-02-03,21.47,21.5,20.555,20.555,1280,20.5180504410549,20.5467202833107,19.6436202522536,19.6436202522536,1339.38651135254,0.0,1.0
2022-02-04,21.2,21.5,21.2,21.5,1543,20.2600218607529,20.5467202833107,20.2600218607529,20.5467202833107,1614.58858360701,0.0,1.0
2022-02-07,21.3056,21.3056,21.3056,21.3056,315,20.3609397054932,20.3609397054932,20.3609397054932,20.3609397054932,329.614649278165,0.0,1.0
2022-02-08,21.49,21.49,21.0,21.0,1939,20.5371636692254,20.5371636692254,20.0688895790477,20.0688895790477,2028.9612855567,0.0,1.0
2022-02-09,21.389,21.4963,21.389,21.4963,1039,20.4406418669643,20.5431843360992,20.4406418669643,20.5431843360992,1087.20514476195,0.0,1.0
2022-02-10,21.389,21.389,21.389,21.389,31,20.4406418669643,20.4406418669643,20.4406418669643,20.4406418669643,32.4382670718193,0.0,1.0
2022-02-11,21.389,21.389,21.389,21.389,17,20.4406418669643,20.4406418669643,20.4406418669643,20.4406418669643,17.7887271039009,0.0,1.0
2022-02-14,21.2,21.5,21.2,21.45,5431,20.2600218607529,20.5467202833107,20.2600218607529,20.4989372128844,5682.97511184034,0.0,1.0
2022-02-15,21.72,21.985,21.39,21.39,3095,20.7569657931864,21.0102160664459,20.4415975283728,20.4415975283728,3238.59472862197,0.0,1.0
2022-02-16,21.72,21.72,21.72,21.72,38,20.7569657931864,20.7569657931864,20.7569657931864,20.7569657931864,39.7630370557786,0.0,1.0
2022-02-17,21.72,21.72,21.72,21.72,175,20.7569657931864,20.7569657931864,20.7569657931864,20.7569657931864,183.11924959898,0.0,1.0
2022-02-18,22.25,22.25,21.55,21.55,1374,21.2634663397053,21.2634663397053,20.594503353737,20.594503353737,1437.74770827999,0.0,1.0
2022-02-22,22.25,22.25,22.25,22.25,203,21.2634663397053,21.2634663397053,21.2634663397053,21.2634663397053,212.418329534817,0.0,1.0
2022-02-23,21.58,22.03,21.5421,21.57,2236,20.6231731959928,21.0532208298295,20.5869536286097,20.6136165819075,2339.74081201897,0.0,1.0
2022-02-24,21.58,21.58,21.58,21.58,144,20.6231731959928,20.6231731959928,20.6231731959928,20.6231731959928,150.680982527161,0.0,1.0
2022-02-25,21.54,21.54,21.54,21.54,292,20.5849467396518,20.5849467396518,20.5849467396518,20.5849467396518,305.547547902297,0.0,1.0
2022-02-28,21.54,21.54,21.54,21.54,752,20.5849467396518,20.5849467396518,20.5849467396518,20.5849467396518,786.889575419615,0.0,1.0
2022-03-01,21.2,21.2,21.2,21.2,471,20.2600218607529,20.2600218607529,20.2600218607529,20.2600218607529,492.852380349254,0.0,1.0
2022-03-02,21.44,21.4475,21.44,21.4475,827,20.4893805987991,20.4965480593631,20.4893805987991,20.4965480593631,865.369253819182,0.0,1.0
2022-03-03,21.44,21.44,21.44,21.44,128,20.4893805987991,20.4893805987991,20.4893805987991,20.4893805987991,133.938651135254,0.0,1.0
2022-03-04,21.2,21.45,21.2,21.45,401,20.2600218607529,20.4989372128844,20.2600218607529,20.4989372128844,419.604680509663,0.0,1.0
2022-03-07,21.0,21.2,21.0,21.2,1416,20.0688895790477,20.2600218607529,20.0688895790477,20.2600218607529,1481.69632818374,0.0,1.0
2022-03-08,20.21,21.04,19.61,21.0,10365,19.3139170663121,20.1071160353887,18.7405202211964,20.0688895790477,10845.8915548196,0.0,1.0
2022-03-09,20.5,20.5,20.5,20.5,148,19.5910588747846,19.5910588747846,19.5910588747846,19.5910588747846,154.866565375138,0.0,1.0
2022-03-10,21.1181,21.1181,21.1181,21.1181,146,20.1817531913946,20.1817531913946,20.1817531913946,20.1817531913946,152.773773951149,0.0,1.0
2022-03-11,20.35,20.46,19.8901,20.46,3893,19.4477096635057,19.5528324184436,19.0082009817246,19.5528324184436,4073.61850679331,0.0,1.0
2022-03-14,20.62,20.62,20.3,20.3,3730,19.7057382438078,19.7057382438078,19.3999265930794,19.3999265930794,3903.05600573825,0.0,1.0
2022-03-15,20.57,20.85,20.54,20.54,2491,19.6579551733815,19.9255403677688,19.6292853311257,19.6292853311257,2606.57171857748,0.0,1.0
2022-03-16,20.62,20.9044,20.54,20.54,637,19.7057382438078,19.9775283483926,19.6292853311257,19.6292853311257,666.554068540286,0.0,1.0
2022-03-17,20.61,20.61,20.61,20.61,289,19.6961816297225,19.6961816297225,19.6961816297225,19.6961816297225,302.408360766316,0.0,1.0
2022-03-18,22.56,22.56,21.02,21.47,13969,21.5597213763484,21.5597213763484,20.0880028072182,20.5180504410549,14617.1017008466,0.0,1.0
2022-03-21,22.2495,22.25,21.95,21.9508,3856,21.262988509001,21.2634663397053,20.9767679171474,20.9775324462743,4034.90186544953,0.0,1.0
2022-03-22,22.2,22.2,22.2,22.2,258,21.215683269279,21.215683269279,21.215683269279,21.215683269279,269.970093694496,0.0,1.0
2022-03-23,22.36,22.5,22.32,22.48,2118,21.3685890946431,21.5023816918368,21.3303626383021,21.4832684636663,2216.26611800366,0.0,1.0
2022-03-24,22.36,22.36,22.36,22.36,38,21.3685890946431,21.3685890946431,21.3685890946431,21.3685890946431,39.7630370557786,0.0,1.0
2022-03-25,22.36,22.36,22.36,22.36,57,21.3685890946431,21.3685890946431,21.3685890946431,21.3685890946431,59.6445555836679,0.0,1.0
2022-03-28,21.75,21.77,21.75,21.77,338,20.7856356354422,20.8047488636128,20.7856356354422,20.8047488636128,353.681750654031,0.0,1.0
2022-03-29,21.57,21.57,21.57,21.57,469,20.6136165819075,20.6136165819075,20.6136165819075,20.6136165819075,490.759588925267,0.0,1.0
2022-03-30,22.13,23.4,22.13,22.5,30439,21.1487869706821,22.3624769595103,21.1487869706821,21.5023816918368,31851.2390773906,0.0,1.0
2022-03-31,22.3008,22.74,22.1,22.47,4553,21.3120139392584,21.7317404298831,21.1201171284264,21.473711849581,4764.23967670946,0.0,1.0
2022-04-01,22.32,22.5125,22.3,22.3,2643,21.3303626383021,21.5143274594434,21.3112494101316,21.3112494101316,2765.6238668006,0.0,1.0
2022-04-04,22.38,22.46,22.2,22.46,32419,21.3877023228137,21.4641552354957,21.215683269279,21.4641552354957,33923.102587139,0.0,1.0
2022-04-05,22.2966,22.3056,22.25,22.3056,4599,21.3080001613426,21.3166011140193,21.2634663397053,21.3166011140193,4812.37387946119,0.0,1.0
2022-04-06,22.25,22.3207,22.23,22.3207,16794,21.2634663397053,21.3310316012881,21.2443531115347,21.3310316012881,17573.1695872301,0.0,1.0
2022-04-07,22.002,22.02,22.0,22.0,906,21.0264623103908,21.0436642157443,21.0245509875738,21.0245509875738,948.034515066719,0.0,1.0
2022-04-08,22.05,22.12,22.0,22.12,3243,21.0723340580001,21.1392303565969,21.0245509875738,21.1392303565969,3393.46129399709,0.0,1.0
2022-04-11,22.1,22.11,21.4015,22.11,3972,21.1201171284264,21.1296737425116,20.4525876345709,21.1296737425116,4156.28376804084,0.0,1.0
2022-04-12,21.64,21.66,21.3001,21.3001,2570,20.6805128805044,20.6996261086749,20.3556835677464,20.3556835677464,2689.23697982502,0.0,1.0
2022-04-13,21.0,21.0262,21.0,21.0,4058,20.1071160353887,20.1322020563472,20.1071160353887,20.1071160353887,4238.20103539541,0.04,1.0
2022-04-14,21.6001,21.6051,21.49,21.49,1137,20.6817008131429,20.6864882217227,20.5762820762145,20.5762820762145,1187.49003874928,0.0,1.0
2022-04-18,22.0765,22.0765,22.0765,22.0765,166,21.1378451026314,21.1378451026314,21.1378451026314,21.1378451026314,173.371456844662,0.0,1.0
2022-04-19,22.1,22.1,22.1,22.1,464,21.1603459229567,21.1603459229567,21.1603459229567,21.1603459229567,484.604554071825,0.0,1.0
2022-04-20,22.1,22.1,22.1,22.1,67,21.1603459229567,21.1603459229567,21.1603459229567,21.1603459229567,69.9752265577851,0.0,1.0
2022-04-21,21.5,21.57,21.5,21.57,1242,20.5858568933742,20.6528806134921,20.5858568933742,20.6528806134921,1297.15270723536,0.0,1.0
2022-04-22,21.83,21.83,21.5,21.5,664,20.9018258596446,20.9018258596446,20.5858568933742,20.5858568933742,693.485827378645,0.0,1.0
2022-04-25,21.0,21.1686,20.675,21.1686,7280,20.1071160353887,20.2685474527014,19.7959344776982,20.2685474527014,7603.2783483683,0.0,1.0
2022-04-26,20.75,21.0001,20.74,20.74,9451,19.867745606396,20.1072117835603,19.8581707892363,19.8581707892363,9870.68457011384,0.0,1.0
2022-04-27,20.75,20.75,20.75,20.75,51,19.867745606396,19.867745606396,19.867745606396,19.867745606396,53.2647246932394,0.0,1.0
2022-04-28,20.86,20.86,20.86,20.86,499,19.9730685951528,19.9730685951528,19.9730685951528,19.9730685951528,521.158776900519,0.0,1.0
2022-04-29,21.12,21.12,20.5,20.53,13490,20.2220138413052,20.2220138413052,19.6283751774033,19.6570996288824,14089.0418845451,0.0,1.0
2022-05-02,20.94,20.94,20.58,20.58,1372,20.0496671324305,20.0496671324305,19.7049737146809,19.7049737146809,1432.92553488479,0.0,1.0
2022-05-03,20.5887,20.5887,20.5887,20.5887,295,19.7133038056099,19.7133038056099,19.7133038056099,19.7133038056099,308.099878127561,0.0,1.0
2022-05-04,21.1767,21.3116,21.14,21.14,5172,20.2763030546008,20.4054673380852,20.2411634756246,20.2411634756246,5401.66972771439,0.0,1.0
2022-05-05,21.9,22.5,21.75,21.75,3930,20.9688495797625,21.5433386093451,20.8252273223669,20.8252273223669,4104.51702047904,0.0,1.0
2022-05-06,21.6,21.9,21.6,21.9,1697,20.6816050649713,20.9688495797625,20.6816050649713,20.9688495797625,1772.35760400837,0.0,1.0
2022-05-09,20.75,21.29,20.66,21.29,1012,19.867745606396,20.3847857330203,19.7815722519586,20.3847857330203,1056.93924293252,0.0,1.0
2022-05-10,20.625,20.7499,20.5,20.53,2184,19.7480603918996,19.8676498582244,19.6283751774033,19.6570996288824,2280.98350451049,0.0,1.0
2022-05-11,20.5501,20.6,20.55,20.55,3264,19.6763450113734,19.7241233490004,19.6762492632018,19.6762492632018,3408.94238036733,0.0,1.0
2022-05-12,20.69,20.7,20.46,20.46,4819,19.8102967034377,19.8198715205974,19.5900759087644,19.5900759087644,5032.99428032787,0.0,1.0
2022-05-13,20.6002,20.915,20.6,20.77,1697,19.7243148453436,20.0257300895312,19.7241233490004,19.8868952407154,1772.35760400838,0.0,1.0
2022-05-16,20.7,20.7027,20.66,20.66,1871,19.8198715205974,19.8224567212306,19.7815722519586,19.7815722519586,1954.08431178532,0.0,1.0
2022-05-17,20.81,20.89,20.73,20.89,1227,19.9251945093542,20.0017930466319,19.8485959720766,20.0017930466319,1281.48661173735,0.0,1.0
2022-05-18,20.85,20.96,20.8,20.8,7703,19.9634937779931,20.0688167667499,19.9156196921945,19.9156196921945,8045.06224141222,0.0,1.0
2022-05-19,20.46,20.705,20.46,20.6001,3154,19.5900759087644,19.8246589291773,19.5900759087644,19.724219097172,3294.05768004858,0.0,1.0
2022-05-20,20.35,20.3943,20.31,20.31,2324,19.4847529200076,19.5271693600251,19.4464536513688,19.4464536513688,2427.20039582527,0.0,1.0
2022-05-23,20.44,20.5375,20.35,20.3848,2304,19.570926274445,19.6642807417522,19.4847529200076,19.5180732837234,2406.31226849458,0.0,1.0
2022-05-24,20.4499,20.4499,20.4499,20.4499,307,19.5804053434331,19.5804053434331,19.5804053434331,19.5804053434331,320.632754525971,0.0,1.0
2022-05-25,20.4764,20.5,20.4764,20.5,970,19.6057786089064,19.6283751774033,19.6057786089064,19.6283751774033,1013.07417553808,0.0,1.0
2022-05-26,21.08,21.19,20.58,20.58,8614,20.1837145726664,20.2890375614232,19.7049737146809,19.7049737146809,8996.51644132479,0.0,1.0
2022-05-27,21.0,21.21,21.0,21.08,3450,20.1071160353887,20.3081871957426,20.1071160353887,20.1837145726664,3603.20196454267,0.0,1.0
2022-05-31,21.24,21.24,21.22,21.22,644,20.3369116472217,20.3369116472217,20.3177620129023,20.3177620129023,672.597700047966,0.0,1.0
2022-06-01,20.5202,20.56,20.5201,20.56,1091,19.6477163080659,19.6858240803615,19.6476205598943,19.6858240803615,1139.44734588871,0.0,1.0
2022-06-02,21.0,21.29,21.0,21.2899,3960,20.1071160353887,20.3847857330203,20.1071160353887,20.3846899848487,4135.84921147507,0.0,1.0
2022-06-03,21.0,21.0,21.0,21.0,49,20.1071160353887,20.1071160353887,20.1071160353887,20.1071160353887,51.1759119601713,0.0,1.0
2022-06-06,20.8,20.85,20.77,20.8,25862,19.9156196921945,19.9634937779931,19.8868952407154,19.9156196921945,27010.4374513051,0.0,1.0
2022-06-07,20.82,20.82,20.82,20.82,883,19.934769326514,19.934769326514,19.934769326514,19.934769326514,922.210821649614,0.0,1.0
2022-06-08,20.82,20.82,20.82,20.82,195,19.934769326514,19.934769326514,19.934769326514,19.934769326514,203.65924147415,0.0,1.0
2022-06-09,20.71,20.71,20.71,20.71,364,19.8294463377572,19.8294463377572,19.8294463377572,19.8294463377572,380.163917418414,0.0,1.0
2022-06-10,20.71,20.71,20.71,20.71,488,19.8294463377572,19.8294463377572,19.8294463377572,19.8294463377572,509.670306868643,0.0,1.0
2022-06-13,20.71,20.71,20.71,20.71,161,19.8294463377572,19.8294463377572,19.8294463377572,19.8294463377572,168.149425011991,0.0,1.0
2022-06-14,20.76,21.2,20.76,20.81,1324,19.8773204235557,20.2986123785829,19.8773204235557,19.9251945093542,1382.79402929116,0.0,1.0
2022-06-15,20.86,20.86,20.81,20.81,514,19.9730685951528,19.9730685951528,19.9251945093542,19.9251945093542,536.824872398531,0.0,1.0
2022-06-16,20.86,20.86,20.86,20.86,278,19.9730685951528,19.9730685951528,19.9730685951528,19.9730685951528,290.344969896482,0.0,1.0
2022-06-17,20.9,20.9,20.9,20.9,917,20.0113678637916,20.0113678637916,20.0113678637916,20.0113678637916,957.720638111777,0.0,1.0
2022-06-21,20.93,20.93,20.93,20.93,341,20.0400923152708,20.0400923152708,20.0400923152708,20.0400923152708,356.14257098813,0.0,1.0
2022-06-22,21.0,21.0,21.0,21.0,434,20.1071160353887,20.1071160353887,20.1071160353887,20.1071160353887,453.272363075803,0.0,1.0
2022-06-23,21.0,21.0,21.0,21.0,1361,20.1071160353887,20.1071160353887,20.1071160353887,20.1071160353887,1421.43706485292,0.0,1.0
2022-06-24,21.0,21.0,21.0,21.0,170,20.1071160353887,20.1071160353887,20.1071160353887,20.1071160353887,177.549082310798,0.0,1.0
2022-06-27,21.0,21.0,21.0,21.0,61,20.1071160353887,20.1071160353887,20.1071160353887,20.1071160353887,63.7087883585806,0.0,1.0
2022-06-28,21.17,21.19,20.8,20.9111,10246,20.2698879271038,20.2890375614232,19.9156196921945,20.0219959108389,10700.9876315084,0.0,1.0
2022-06-29,21.17,21.17,21.17,21.17,132,20.2698879271038,20.2698879271038,20.2698879271038,20.2698879271038,137.861640382502,0.0,1.0
2022-06-30,21.0,21.0,20.77,20.77,516,20.1071160353887,20.1071160353887,19.8868952407154,19.8868952407154,538.913685131599,0.0,1.0
2022-07-01,21.0,21.0,20.77,20.77,3409,20.1071160353887,20.1071160353887,19.8868952407154,19.8868952407154,3560.38130351477,0.0,1.0
2022-07-05,20.7,20.81,20.61,20.81,26076,19.8198715205974,19.9251945093542,19.7336981661601,19.9251945093542,27233.9404137434,0.0,1.0
2022-07-06,20.55,20.66,20.52,20.63,3312,19.6762492632018,19.7815722519586,19.6475248117227,19.7528478004795,3459.07388596096,0.0,1.0
2022-07-07,20.6,20.6,20.6,20.6,217,19.7241233490004,19.7241233490004,19.7241233490004,19.7241233490004,226.636181537901,0.0,1.0
2022-07-08,20.555,20.555,20.555,20.555,419,19.6810366717817,19.6810366717817,19.6810366717817,19.6810366717817,437.60626757779,0.0,1.0
2022-07-11,20.6,20.662,20.6,20.662,1072,19.7241233490004,19.7834872153906,19.7241233490004,19.7834872153906,1119.60362492456,0.0,1.0
2022-07-12,20.6,20.6,20.6,20.6,228,19.7241233490004,19.7241233490004,19.7241233490004,19.7241233490004,238.124651569776,0.0,1.0
2022-07-13,20.55,20.6,20.55,20.6,478,19.6762492632018,19.7241233490004,19.6762492632018,19.7241233490004,499.226243203303,0.0,1.0
2022-07-14,20.52,20.52,20.45,20.52,637,19.6953988975212,19.6953988975212,19.6282118642451,19.6953988975212,663.669726518974,0.05,1.0
2022-07-15,20.55,20.55,20.5,20.5,1919,19.7241933403539,19.7241933403539,19.6762026022995,19.6762026022995,1999.34412117725,0.0,1.0
2022-07-18,20.65,20.65,20.65,20.65,503,19.8201748164626,19.8201748164626,19.8201748164626,19.8201748164626,524.059454378405,0.0,1.0
2022-07-19,20.575,20.575,20.575,20.575,2796,19.7481887093811,19.7481887093811,19.7481887093811,19.7481887093811,2913.06209630619,0.0,1.0
2022-07-20,20.575,20.575,20.575,20.575,257,19.7481887093811,19.7481887093811,19.7481887093811,19.7481887093811,267.75999955318,0.0,1.0
2022-07-21,20.45,20.45,20.45,20.45,1632,19.6282118642451,19.6282118642451,19.6282118642451,19.6282118642451,1700.32809054782,0.0,1.0
2022-07-22,20.45,20.45,20.45,20.45,219,19.6282118642451,19.6282118642451,19.6282118642451,19.6282118642451,228.169026856601,0.0,1.0
2022-07-25,20.65,20.65,20.65,20.65,3213,19.8201748164626,19.8201748164626,19.8201748164626,19.8201748164626,3347.52092826604,0.0,1.0
2022-07-26,20.62,20.64,20.62,20.64,752,19.79138037363,19.8105766688518,19.79138037363,19.8105766688518,783.484512311253,0.0,1.0
2022-07-27,20.62,20.62,20.62,20.62,139,19.79138037363,19.79138037363,19.79138037363,19.79138037363,144.819610653277,0.0,1.0
2022-07-28,20.62,20.62,20.62,20.62,1011,19.79138037363,19.79138037363,19.79138037363,19.79138037363,1053.32824726952,0.0,1.0
2022-07-29,20.6499,20.65,20.6497,20.65,2240,19.8200788349865,19.8201748164626,19.8198868720343,19.8201748164626,2333.7836536931,0.0,1.0
2022-08-01,20.65,20.65,20.43,20.43,994,19.8201748164626,19.8201748164626,19.6090155690233,19.6090155690233,1035.61649632631,0.0,1.0
2022-08-02,20.41,20.41,20.41,20.41,272,19.5898192738016,19.5898192738016,19.5898192738016,19.5898192738016,283.388015091304,0.0,1.0
2022-08-03,20.55,20.65,20.36,20.65,1493,19.7241933403539,19.8201748164626,19.5418285357472,19.8201748164626,1555.50847989454,0.0,1.0
2022-08-04,20.65,20.65,20.57,20.65,1123,19.8201748164626,19.8201748164626,19.7433896355756,19.8201748164626,1170.01742995417,0.0,1.0
2022-08-05,20.65,20.65,20.55,20.55,1679,19.8201748164626,19.8201748164626,19.7241933403539,19.7241933403539,1749.29587256728,0.0,1.0
2022-08-08,20.65,20.65,20.65,20.65,127,19.8201748164626,19.8201748164626,19.8201748164626,19.8201748164626,132.317198222778,0.0,1.0
2022-08-09,20.62,20.62,20.56,20.56,910,19.79138037363,19.79138037363,19.7337914879647,19.7337914879647,948.099609312819,0.0,1.0
2022-08-10,20.6499,20.65,20.6053,20.625,5163,19.8200788349865,19.8201748164626,19.777271096642,19.7961794474355,5379.16294822208,0.0,1.0
2022-08-11,20.59,20.65,20.58,20.65,2730,19.7625859307974,19.8201748164626,19.7529877831865,19.8201748164626,2844.29882793845,0.0,1.0
2022-08-12,20.65,20.65,20.59,20.59,4914,19.8201748164626,19.8201748164626,19.7625859307974,19.7625859307974,5119.73789028923,0.0,1.0
2022-08-15,20.65,20.65,20.65,20.65,144,19.8201748164626,19.8201748164626,19.8201748164626,19.8201748164626,150.028949165985,0.0,1.0
2022-08-16,21.17,21.29,21.17,21.2,3200,20.3192784922283,20.4344562635588,20.3192784922283,20.3480729350609,3333.97664813299,0.0,1.0
2022-08-17,21.05,21.05,21.0,21.0,1625,20.2041007208978,20.2041007208978,20.1561099828434,20.1561099828434,1693.03501663003,0.0,1.0
2022-08-18,21.0,21.05,20.75,20.75,5507,20.1561099828434,20.2041007208978,19.9161562925714,19.9161562925714,5737.56543789636,0.0,1.0
2022-08-19,21.0,21.0,21.0,21.0,137,20.1561099828434,20.1561099828434,20.1561099828434,20.1561099828434,142.735875248193,0.0,1.0
2022-08-22,21.0,21.0,21.0,21.0,175,20.1561099828434,20.1561099828434,20.1561099828434,20.1561099828434,182.326847944773,0.0,1.0
2022-08-23,21.58,21.58,21.39,21.39,442,20.7128025442743,20.7128025442743,20.5304377396676,20.5304377396676,460.505524523368,0.0,1.0
2022-08-24,21.305,21.305,21.305,21.305,265,20.4488534849751,20.4488534849751,20.4488534849751,20.4488534849751,276.094941173514,0.0,1.0
2022-08-25,21.305,21.305,21.305,21.305,146,20.4488534849751,20.4488534849751,20.4488534849751,20.4488534849751,152.112684571068,0.0,1.0
2022-08-26,21.47,21.47,21.16,21.17,6166,20.6072229205546,20.6072229205546,20.3096803446174,20.3192784922283,6424.15625387126,0.0,1.0
2022-08-29,21.11,21.13,21.0901,21.13,3317,20.261689606563,20.2808859017848,20.2425892928174,20.2808859017848,3455.87516933035,0.0,1.0
2022-08-30,21.2299,21.24,21.1,21.1,1840,20.3767713964174,20.3864655255044,20.2520914589521,20.2520914589521,1917.03657267647,0.0,1.0
2022-08-31,21.1,21.22,21.0,21.1,4166,20.2520914589521,20.3672692302827,20.1561099828434,20.2520914589521,4340.42084878814,0.0,1.0
2022-09-01,21.0,21.093,21.0,21.093,3309,20.1561099828434,20.2453727556245,20.1561099828434,20.2453727556245,3447.54022771001,0.0,1.0
2022-09-02,21.26,21.26,21.26,21.26,303,20.4056618207262,20.4056618207262,20.4056618207262,20.4056618207262,315.685913870092,0.0,1.0
2022-09-06,21.2,21.23,21.01,21.23,9636,20.3480729350609,20.3768673778936,20.1657081304542,20.3768673778936,10039.4371816905,0.0,1.0
2022-09-07,21.2,21.2,21.2,21.2,1466,20.3480729350609,20.3480729350609,20.3480729350609,20.3480729350609,1527.37805192593,0.0,1.0
2022-09-08,21.015,21.115,21.0,21.01,9244,20.1705072042597,20.2664886803685,20.1561099828434,20.1657081304542,9631.02504229416,0.0,1.0
2022-09-09,21.0,21.01,21.0,21.0,5615,20.1561099828434,20.1657081304542,20.1561099828434,20.1561099828434,5850.08714977084,0.0,1.0
2022-09-12,20.8,21.05,20.8,21.05,1241,19.9641470306258,20.2041007208978,19.9641470306258,20.2041007208978,1292.95781885408,0.0,1.0
2022-09-13,21.0,21.0,20.75,20.75,2657,20.1561099828434,20.1561099828434,19.9161562925714,19.9161562925714,2768.24248565292,0.0,1.0
2022-09-14,20.65,20.71,20.65,20.7,3385,19.8201748164626,19.8777637021279,19.8201748164626,19.868165554517,3526.72217310319,0.0,1.0
2022-09-15,20.93,21.05,20.725,20.725,3960,20.0889229495672,20.2041007208978,19.8921609235442,19.8921609235442,4125.79610206458,0.0,1.0
2022-09-16,21.98,21.98,20.68,20.8,43525,21.0967284487094,21.0967284487094,19.8489692592953,19.9641470306258,45347.2917531213,0.0,1.0
2022-09-19,21.69,21.8,21.36,21.8,1853,20.8183821679939,20.9239617917136,20.501643296835,20.9239617917136,1930.58085280951,0.0,1.0
2022-09-20,21.69,21.69,21.69,21.69,1175,20.8183821679939,20.8183821679939,20.8183821679939,20.8183821679939,1224.19455048633,0.0,1.0
2022-09-21,21.44,21.87,21.12,21.87,6825,20.578428477722,20.9911488249897,20.2712877541739,20.9911488249897,7110.74706984614,0.0,1.0
2022-09-22,20.95,21.96,20.78,21.96,3606,20.108119244789,21.0775321534876,19.9449507354041,21.0775321534876,3756.97493536486,0.0,1.0
2022-09-23,20.64,21.65,20.5701,21.65,2754,19.8105766688518,20.7799895775504,19.7434856170517,20.7799895775504,2869.30365279945,0.0,1.0
2022-09-26,20.55,20.7608,20.52,20.64,15337,19.7241933403539,19.9265222919912,19.6953988975212,19.8105766688518,15979.1249538799,0.0,1.0
2022-09-27,20.7,21.08,20.65,20.65,15624,19.868165554517,20.2328951637304,19.8201748164626,19.8201748164626,16278.1409845093,0.0,1.0
2022-09-28,20.79,21.0,20.79,20.99,5258,19.9545488830149,20.1561099828434,19.9545488830149,20.1465118352325,5478.14037996353,0.0,1.0
2022-09-29,20.525,20.525,20.525,20.525,479,19.7001979713267,19.7001979713267,19.7001979713267,19.7001979713267,499.054629517406,0.0,1.0
2022-09-30,20.62,21.1,20.62,20.97,7511,19.79138037363,20.2520914589521,19.79138037363,20.1273155400107,7825.46831378965,0.0,1.0
2022-10-03,22.0,22.0,21.2,21.2,3256,21.1159247439311,21.1159247439311,20.3480729350609,20.3480729350609,3392.32123947532,0.0,1.0
2022-10-04,21.8,22.23,21.75,21.89,8130,20.9239617917136,21.3366821389813,20.8759710536592,21.0103451202115,8470.38442166287,0.0,1.0
2022-10-05,21.47,21.47,21.451,21.46,676,20.6072229205546,20.6072229205546,20.588986440094,20.5976247729437,704.302566918094,0.0,1.0
2022-10-06,21.47,21.47,21.47,21.47,170,20.6072229205546,20.6072229205546,20.6072229205546,20.6072229205546,177.117509432065,0.0,1.0
2022-10-07,21.1,21.65,21.1,21.53,23327,20.2520914589521,20.7799895775504,20.2520914589521,20.6648118062199,24303.647897187,0.0,1.0
2022-10-10,21.0,21.25,20.865,21.04,5272,20.1561099828434,20.3960636731153,20.0265349900965,20.1945025732869,5492.72652779909,0.0,1.0
2022-10-11,20.8,21.05,20.8,21.0,1673,19.9641470306258,20.2041007208978,19.9641470306258,20.1561099828434,1743.04466635203,0.0,1.0
2022-10-12,20.65,21.15,20.5515,21.15,3186,19.8201748164626,20.3000821970065,19.7256330624955,20.3000821970065,3319.39050029741,0.0,1.0
2022-10-13,20.65,21.04,20.51,20.7,24392,19.868165554517,20.2433996739486,19.7334661270288,19.9162724929057,25351.852369958,0.05,1.0
2022-10-14,20.8225,20.8275,20.605,20.605,1044,20.0341344919579,20.0389451857968,19.8248693099672,19.8248693099672,1085.08256289915,0.0,1.0
2022-10-17,20.63,21.3467,20.5601,21.3467,4589,19.8489227791616,20.5384876340246,19.7816692792942,20.5384876340246,4769.58226163238,0.0,1.0
2022-10-18,20.75,21.15,20.5,21.15,12750,19.9643794312944,20.3492349384036,19.7238447393511,20.3492349384036,13251.726702073,0.0,1.0
2022-10-19,21.0,21.415,20.705,21.08,3618,20.2049141232377,20.6042017118636,19.9210831867446,20.2818852246595,3760.37233004706,0.0,1.0
2022-10-20,21.48,21.695,21.15,21.15,5812,20.6667407317688,20.8736005668401,20.3492349384036,20.3492349384036,6040.70867391751,0.0,1.0
2022-10-21,21.56,21.56,21.56,21.56,226,20.7437118331907,20.7437118331907,20.7437118331907,20.7437118331907,234.893351738705,0.0,1.0
2022-10-24,22.77,22.99,21.95,21.95,6061,21.9078997421963,22.1195702711064,21.1189459526222,21.1189459526222,6299.50710127562,0.0,1.0
2022-10-25,22.61,22.75,22.255,22.255,7204,21.7539575393526,21.8886569668408,21.4123982767931,21.4123982767931,7487.48542444969,0.0,1.0
2022-10-26,22.26,22.55,22.25,22.32,1890,21.4172089706319,21.6962292132862,21.4075875829542,21.4749372966983,1964.37360524847,0.0,1.0
2022-10-27,22.24,22.36,21.95,22.27,2638,21.3979661952765,21.5134228474092,21.1189459526222,21.4268303583097,2741.80823843674,0.0,1.0
2022-10-28,22.14,22.14,22.14,22.14,432,21.3017523184991,21.3017523184991,21.3017523184991,21.3017523184991,448.99968119965,0.0,1.0
2022-10-31,22.2,22.61,22.2,22.61,1249,21.3594806445655,21.7539575393526,21.3594806445655,21.7539575393526,1298.14954124621,0.0,1.0
2022-11-01,22.49,22.49,22.205,22.205,1042,21.6385008872198,21.6385008872198,21.3642913384044,21.3642913384044,1083.00386067137,0.0,1.0
2022-11-02,22.69,23.1,22.68,22.68,5971,21.8309286407744,22.2254055355614,21.8213072530967,21.8213072530967,6205.96550102571,0.0,1.0
2022-11-03,23.38,23.38,21.9,22.15,3783,22.4948043905379,22.4948043905379,21.0708390142336,21.3113737061769,3931.8652638386,0.0,1.0
2022-11-04,21.61,23.35,21.61,23.35,1991,20.7918187715793,22.4659402275047,20.7918187715793,22.4659402275047,2069.34806775116,0.0,1.0
2022-11-07,23.09,23.09,23.09,23.09,417,22.2157841478837,22.2157841478837,22.2157841478837,22.2157841478837,433.409414491328,0.0,1.0
2022-11-08,23.865,23.865,23.45,23.45,1819,22.9614416929079,22.9614416929079,22.5621541042821,22.5621541042821,1890.57967616242,0.0,1.0
2022-11-09,23.625,23.6668,22.25,23.6,10301,22.7305283886424,22.7707457891353,21.4075875829542,22.706474919448,10706.3558241611,0.0,1.0
2022-11-10,23.5,23.65,22.6,22.85,2198,22.6102610426707,22.7545818578367,21.7443361516748,21.9848708436181,2284.49374832599,0.0,1.0
2022-11-11,23.6007,23.615,22.7,23.26,10150,22.7071484165855,22.7209070009646,21.8405500284521,22.3793477384052,10549.413805964,0.0,1.0
2022-11-14,23.6162,23.735,23.01,23.01,2498,22.722061567486,22.8363636530974,22.1388130464618,22.1388130464618,2596.29908249241,0.0,1.0
2022-11-15,23.41,23.62,23.22,23.62,2017,22.5236685535711,22.7257176948035,22.3408621876942,22.7257176948035,2096.37119671225,0.0,1.0
2022-11-16,23.33,23.49,23.16,23.18,2328,22.4466974521493,22.600639654993,22.2831338616278,22.3023766369833,2419.60939313144,0.0,1.0
2022-11-17,23.01,23.25,22.86,23.01,2298,22.1388130464618,22.3697263507274,21.9944922312959,22.1388130464618,2388.42885971481,0.0,1.0
2022-11-18,23.01,23.01,23.01,23.01,79,22.1388130464618,22.1388130464618,22.1388130464618,22.1388130464618,82.1087379971582,0.0,1.0
2022-11-21,23.2,23.2,23.01,23.01,556,22.3216194123388,22.3216194123388,22.1388130464618,22.1388130464618,577.879219321769,0.0,1.0
2022-11-22,23.01,23.5,23.01,23.3,2136,22.1388130464618,22.6102610426707,22.1388130464618,22.4178332891161,2220.05397926494,0.0,1.0
2022-11-23,23.02,23.02,23.02,23.02,460,22.1484344341396,22.1484344341396,22.1484344341396,22.1484344341396,478.101512388515,0.0,1.0
2022-11-25,23.5,23.5,23.48,23.49,749,22.6102610426707,22.6102610426707,22.5910182673153,22.600639654993,778.47398430217,0.0,1.0
2022-11-28,23.02,23.5,23.02,23.5,2073,22.1484344341396,22.6102610426707,22.1484344341396,22.6102610426707,2154.57485908998,0.0,1.0
2022-11-29,23.2,23.2,22.89,22.89,715,22.3216194123388,22.3216194123388,22.0233563943291,22.0233563943291,743.136046429973,0.0,1.0
2022-11-30,23.26,23.26,23.26,23.26,188,22.3793477384052,22.3793477384052,22.3793477384052,22.3793477384052,195.398009410958,0.0,1.0
2022-12-01,23.2,23.2,23.2,23.2,759,22.3216194123388,22.3216194123388,22.3216194123388,22.3216194123388,788.867495441049,0.0,1.0
2022-12-02,23.65,23.95,23.2,23.2,7344,22.7545818578367,23.0432234881687,22.3216194123388,22.3216194123388,7632.99458039404,0.0,1.0
2022-12-05,23.48,23.6,23.48,23.59,5274,22.5910182673153,22.706474919448,22.5910182673153,22.6968535317703,5481.53777464571,0.0,1.0
2022-12-06,23.25,23.58,22.9794,23.27,4929,22.3697263507274,22.6872321440926,22.109371600168,22.3889691260829,5122.96164035433,0.0,1.0
2022-12-07,23.44,23.44,22.9717,23.44,2734,22.5525327166043,22.5525327166043,22.1019631316561,22.5525327166043,2841.58594537001,0.0,1.0
2022-12-08,23.02,23.4,23.02,23.4,3284,22.1484344341396,22.5140471658934,22.1484344341396,22.5140471658934,3413.22905800844,0.0,1.0
2022-12-09,23.34,23.34,22.6153,22.6153,2621,22.456318839827,22.456318839827,21.7590568748218,21.7590568748218,2724.13926950065,0.0,1.0
2022-12-12,22.53,23.1,22.51,23.1,3320,21.6769864379307,22.2254055355614,21.6577436625752,22.2254055355614,3450.64569810841,0.0,1.0
2022-12-13,23.24,23.29,22.53,22.7908,4832,22.3601049630497,22.4082119014383,21.6769864379307,21.927912228566,5022.14458230718,0.0,1.0
2022-12-14,23.23,23.23,22.895,23.23,3123,22.350483575372,22.350483575372,22.0281670881679,22.350483575372,3245.89352867246,0.0,1.0
2022-12-15,23.05,23.23,22.7301,23.23,7914,22.1772985971728,22.350483575372,21.8695104053621,22.350483575372,8225.42471531023,0.0,1.0
2022-12-16,22.07,23.57,22.04,22.9,14308,21.234402604755,22.6776107564148,21.2055384417218,22.0329777820068,14871.0357375106,0.0,1.0
2022-12-19,22.45,22.53,22.18,22.53,2140,21.6000153365088,21.6769864379307,21.3402378692101,21.6769864379307,2224.21138372049,0.0,1.0
2022-12-20,22.775,22.93,22.775,22.93,418,21.9127104360351,22.06184194504,21.9127104360351,22.06184194504,434.448765605217,0.0,1.0
2022-12-21,22.6,22.78,22.6,22.78,1417,21.7443361516748,21.917521129874,21.7443361516748,21.917521129874,1472.76052837941,0.0,1.0
2022-12-22,21.8,22.58,21.78,22.58,7172,20.9746251374562,21.7250933763194,20.9553823621008,21.7250933763194,7454.2261888053,0.0,1.0
2022-12-23,21.3707,21.75,21.25,21.66,1819,20.5615789644512,20.9265181990676,20.445448815181,20.839925709968,1890.57967616241,0.0,1.0
2022-12-27,21.17,22.2,21.07,21.07,3202,20.3684777137591,21.3594806445655,20.2722638369818,20.2722638369818,3328.00226666962,0.0,1.0
2022-12-28,20.75,21.14,20.75,21.14,1397,19.9643794312944,20.3396135507259,19.9643794312944,20.3396135507259,1451.97350610164,0.0,1.0
2022-12-29,20.75,20.75,20.75,20.75,2947,19.9643794312944,19.9643794312944,19.9643794312944,19.9643794312944,3062.96773262816,0.0,1.0
2022-12-30,21.18,21.1942,20.53,20.53,3194,20.3780991014368,20.3917614719392,19.7527089023843,19.7527089023843,3319.68745775852,0.0,1.0
2023-01-03,21.0,21.27,21.0,21.01,1763,20.2049141232377,20.4646915905364,20.2049141232377,20.2145355109154,1832.37601378468,0.0,1.0
2023-01-04,21.02,21.125,20.75,20.92,2493,20.2241568985931,20.3251814692093,19.9643794312944,20.1279430218158,2591.10232692298,0.0,1.0
2023-01-05,21.37,21.46,20.75,20.8,3019,20.5609054673138,20.6474979564133,19.9643794312944,20.012486369683,3137.8010128281,0.0,1.0
2023-01-06,21.37,21.37,21.37,21.37,94,20.5609054673138,20.5609054673138,20.5609054673138,20.5609054673138,97.699004705479,0.0,1.0
2023-01-09,21.6,21.85,21.425,21.6,3983,20.7821973839016,21.0227320758449,20.6138230995413,20.7821973839016,4139.73548661621,0.0,1.0
2023-01-10,21.3049,21.3049,21.3049,21.3049,1016,20.4982702335317,20.4982702335317,20.4982702335317,20.4982702335317,1055.98073171029,0.0,1.0
2023-01-11,21.13,21.306,21.13,21.306,447,20.3299921630482,20.4993285861763,20.3299921630482,20.4993285861763,464.58994790797,0.0,1.0
2023-01-12,21.2576,21.49,21.2576,21.49,2622,20.452761069816,20.6763621194465,20.452761069816,20.6763621194465,2725.17862061454,0.0,1.0
2023-01-13,21.25,21.25,21.151,21.25,1024,20.4935557535696,20.4935557535696,20.3980798938236,20.4935557535696,1061.79719428191,0.05,1.0
2023-01-17,21.25,21.25,21.25,21.25,230,20.4935557535696,20.4935557535696,20.4935557535696,20.4935557535696,238.489604184412,0.0,1.0
2023-01-18,21.395,21.395,21.395,21.395,395,20.6333941340058,20.6333941340058,20.6333941340058,20.6333941340058,409.579972403663,0.0,1.0
2023-01-19,21.395,21.395,21.395,21.395,58,20.6333941340058,20.6333941340058,20.6333941340058,20.6333941340058,60.1408567073733,0.0,1.0
2023-01-20,21.1,21.493,21.1,21.3,3038,20.348895360015,20.7279055911281,20.348895360015,20.5417758847545,3150.13659787932,0.0,1.0
2023-01-23,20.3,20.7,20.26,20.7,1811,19.5773732610571,19.9631343105361,19.5387971561092,19.9631343105361,1877.84640512161,0.0,1.0
2023-01-24,20.25,20.9925,20.11,20.85,10770,19.5291531298722,20.2452220779676,19.3941367625546,20.1077947040907,11167.5349437657,0.0,1.0
2023-01-25,20.11,20.8,20.11,20.8,2310,19.3941367625546,20.0595745729058,19.3941367625546,20.0595745729058,2395.26515506953,0.0,1.0
2023-01-26,20.12,20.25,20.0501,20.25,1135,19.4037807887916,19.5291531298722,19.3363690453951,19.5291531298722,1176.89435108394,0.0,1.0
2023-01-27,20.5,20.5,20.5,20.5,804,19.7702537857966,19.7702537857966,19.7702537857966,19.7702537857966,833.6767033229,0.0,1.0
2023-01-30,20.5,20.5,20.5,20.5,232,19.7702537857966,19.7702537857966,19.7702537857966,19.7702537857966,240.563426829494,0.0,1.0
2023-01-31,20.42,20.42,20.3756,20.3756,679,19.6931015759008,19.6931015759008,19.6502820994086,19.6502820994086,704.062788005285,0.0,1.0
2023-02-01,20.45,20.45,20.42,20.42,968,19.7220336546117,19.7220336546117,19.6931015759008,19.6931015759008,1003.73016021961,0.0,1.0
2023-02-02,20.45,20.45,20.45,20.45,284,19.7220336546117,19.7220336546117,19.7220336546117,19.7220336546117,294.482815601622,0.0,1.0
2023-02-03,20.86,21.0,20.86,20.9,969,20.1174387303276,20.2524550976453,20.1174387303276,20.1560148352755,1004.76707154216,0.0,1.0
2023-02-06,20.7,20.7503,20.5816,20.65,966,19.9631343105361,20.011643762508,19.8489490398903,19.9149141793512,1001.65633757453,0.0,1.0
2023-02-07,20.6928,20.6928,20.6928,20.6928,332,19.9561906116454,19.9561906116454,19.9561906116454,19.9561906116454,344.254559083587,0.0,1.0
2023-02-08,20.9,20.975,20.89,20.899,14914,20.1560148352755,20.2283450320529,20.1463708090386,20.1550504326519,15464.4954643753,0.0,1.0
2023-02-09,20.89,20.89,20.7,20.7,634,20.1463708090386,20.1463708090386,19.9631343105361,19.9631343105361,657.401778490943,0.0,1.0
2023-02-10,20.84,20.84,20.69,20.69,935,20.0981506778537,20.0981506778537,19.9534902842991,19.9534902842991,969.512086575762,0.0,1.0
2023-02-13,20.75,20.7535,20.5,20.515,12891,20.0113544417209,20.0147298509039,19.7702537857966,19.784719825152,13366.823858875,0.0,1.0
2023-02-14,20.75,20.75,20.75,20.75,374,20.0113544417209,20.0113544417209,20.0113544417209,20.0113544417209,387.804834630305,0.0,1.0
2023-02-15,20.8,21.0,20.8,20.94,1471,20.0595745729058,20.2524550976453,20.0595745729058,20.1945909402234,1525.2965554577,0.0,1.0
2023-02-16,20.8055,20.8055,20.75,20.75,592,20.0648787873361,20.0648787873361,20.0113544417209,20.0113544417209,613.851502944227,0.0,1.0
2023-02-17,20.8,20.8,20.8,20.8,826,20.0595745729058,20.0595745729058,20.0595745729058,20.0595745729058,856.488752418801,0.0,1.0
2023-02-21,20.75,20.9,20.75,20.75,2369,20.0113544417209,20.1560148352755,20.0113544417209,20.0113544417209,2456.44292309945,0.0,1.0
2023-02-22,20.79,20.81,20.75,20.7501,9083,20.0499305466688,20.0692185991428,20.0113544417209,20.0114508819833,9418.2655426392,0.0,1.0
2023-02-23,20.79,20.79,20.79,20.79,145,20.0499305466688,20.0499305466688,20.0499305466688,20.0499305466688,150.352141768434,0.0,1.0
2023-02-24,20.8159,20.8999,20.75,20.8999,1449,20.0749085746226,20.1559183950132,20.0113544417209,20.1559183950132,1502.48450636179,0.0,1.0
2023-02-27,20.86,20.86,20.86,20.86,675,20.1174387303276,20.1174387303276,20.1174387303276,20.1174387303276,699.915142715124,0.0,1.0
2023-02-28,20.98,21.1501,20.98,20.995,9258,20.2331670451713,20.3972119314623,20.2331670451713,20.2476330845268,9599.72502408387,0.0,1.0
2023-03-01,20.69,20.95,20.66,20.95,24302,19.9534902842991,20.2042349664604,19.9245582055882,20.2042349664604,25199.0189603895,0.0,1.0
2023-03-02,20.79,20.79,20.79,20.79,392,20.0499305466688,20.0499305466688,20.0499305466688,20.0499305466688,406.469238436042,0.0,1.0
2023-03-03,20.58,20.79,20.5,20.5,3568,19.8474059956924,20.0499305466688,19.7702537857966,19.7702537857966,3699.699598826,0.0,1.0
2023-03-06,20.49,20.755,20.4,20.55,5916,19.7606097595596,20.0161764548394,19.6738135234268,19.8184739169815,6134.36738415209,0.0,1.0
2023-03-07,20.39,20.64,20.16,20.26,13712,19.6641694971899,19.9052701531142,19.4423568937395,19.5387971561092,14218.1280546811,0.0,1.0
2023-03-08,20.61,20.68,20.2,20.47,1119,19.8763380744033,19.9438462580621,19.4809329986874,19.7413217070857,1160.30376992329,0.0,1.0
2023-03-09,20.19,20.49,20.05,20.345,6568,19.4712889724504,19.7606097595596,19.3362726051328,19.6207713791235,6810.43356644877,0.0,1.0
2023-03-10,20.12,20.37,19.8,20.37,22585,19.4037807887916,19.6448814447159,19.0951719492084,19.6448814447159,23418.6422195867,0.0,1.0
2023-03-13,19.94,19.95,19.94,19.95,609,19.230188316526,19.239832342763,19.230188316526,19.239832342763,631.478995427423,0.0,1.0
2023-03-14,19.37,20.65,19.37,20.65,2730,18.6804788210185,19.9149141793512,18.6804788210185,19.9149141793512,2830.76791053672,0.0,1.0
2023-03-15,19.26,20.0,18.8,20.0,3624,18.5743945324118,19.2880524739479,18.130769325511,19.2880524739479,3757.7666328883,0.0,1.0
2023-03-16,19.74,19.74,19.2003,19.47,3657,19.0373077917866,19.0373077917866,18.5168196957771,18.7769190833883,3791.98470653214,0.0,1.0
2023-03-17,20.94,20.94,19.19,19.59,8416,20.1945909402234,20.1945909402234,18.506886348753,18.892647398232,8726.64569050441,0.0,1.0
2023-03-20,20.0,20.65,19.7306,20.65,2017,19.2880524739479,19.9149141793512,19.0282424071238,19.9149141793512,2091.45013756504,0.0,1.0
2023-03-21,21.12,21.12,21.12,21.12,1403,20.368183412489,20.368183412489,20.368183412489,20.368183412489,1454.78658552491,0.0,1.0
2023-03-22,20.61,21.0,20.32,21.0,994,19.8763380744033,20.2524550976453,19.5966613135311,20.2524550976453,1030.68985460568,0.0,1.0
2023-03-23,19.79,20.5506,19.79,20.5506,1185,19.0855279229714,19.8190525585557,19.0855279229714,19.8190525585557,1228.73991721099,0.0,1.0
2023-03-24,19.91,20.1,19.7,19.79,1882,19.2012562378151,19.3844927363176,18.9987316868387,19.0855279229714,1951.46710902202,0.0,1.0
2023-03-27,19.91,19.91,19.91,19.91,297,19.2012562378151,19.2012562378151,19.2012562378151,19.2012562378151,307.962662794654,0.0,1.0
2023-03-28,20.08,20.08,19.8654,19.8654,1942,19.3652046838437,19.3652046838437,19.1582438807982,19.1582438807982,2013.68178837447,0.0,1.0
2023-03-29,19.72,19.815,19.69,19.815,876,19.0180197393126,19.1096379885639,18.9890876606017,19.1096379885639,908.334318545848,0.0,1.0
2023-03-30,19.68,19.68,19.68,19.68,282,18.9794436343647,18.9794436343647,18.9794436343647,18.9794436343647,292.40899295654,0.0,1.0
2023-03-31,19.5,19.75,19.5,19.75,1146,18.8058511620992,19.0469518180235,18.8058511620992,19.0469518180235,1188.3003756319,0.0,1.0
2023-04-03,19.5,19.5,19.5,19.5,278,18.8058511620992,18.8058511620992,18.8058511620992,18.8058511620992,288.261347666376,0.0,1.0
2023-04-04,19.5,19.502,19.47,19.47,854,18.8058511620992,18.8077799673466,18.7769190833883,18.7769190833883,885.522269449947,0.0,1.0
2023-04-05,19.5,19.5,19.5,19.5,160,18.8058511620992,18.8058511620992,18.8058511620992,18.8058511620992,165.905811606547,0.0,1.0
2023-04-06,19.5036,19.51,19.5,19.5025,706,18.8093230115445,18.8154951883362,18.8058511620992,18.8082621686584,732.059393713891,0.0,1.0
2023-04-10,19.16,19.16,19.0,19.01,600,18.4779542700421,18.4779542700421,18.3236498502505,18.3332938764875,622.146793524552,0.0,1.0
2023-04-11,19.0,19.15,19.0,19.12,909,18.3236498502505,18.4683102438051,18.3236498502505,18.4393781650942,942.552392189697,0.0,1.0
2023-04-12,18.7499,18.75,18.7477,18.75,1668,18.0824527540638,18.0825491943261,18.0803310682916,18.0825491943261,1729.56808599825,0.0,1.0
2023-04-13,18.61,18.63,18.61,18.63,1308,17.9475328270085,17.9668208794825,17.9475328270085,17.9668208794825,1356.28000988353,0.0,1.0
2023-04-14,18.64,18.64,18.51,18.575,1384,18.0343290631413,18.0343290631413,17.9085531630228,17.971441113082,1430.48071872691,0.06,1.0
2023-04-17,18.4188,18.4188,18.3463,18.3463,1266,17.8203165315551,17.8203165315551,17.7501722795659,17.7501722795659,1308.51776727476,0.0,1.0
2023-04-18,17.21,18.3101,16.95,18.3101,6661,16.6507941618381,17.7151485289175,16.3992423616011,17.7151485289175,6884.70525104042,0.0,1.0
2023-04-19,17.25,17.35,17.0,17.06,4633,16.6894944387976,16.7862451311964,16.4476177078005,16.5056681232398,4788.5962209984,0.0,1.0
2023-04-20,17.0,17.2499,16.5866,17.2499,3422,16.4476177078005,16.6893976881052,16.0476503454238,16.6893976881052,3536.92559211236,0.0,1.0
2023-04-21,16.54,16.54,16.0,16.0,1100,16.0025645227659,16.0025645227659,15.4801107838123,15.4801107838123,1136.94276777428,0.0,1.0
2023-04-24,17.1,17.1,16.6,16.8122,2467,16.5443684001994,16.5443684001994,16.0606149382052,16.2659199074755,2549.8525528174,0.0,1.0
2023-04-25,16.9,16.9,16.54,16.59,1208,16.3508670154017,16.3508670154017,16.0025645227659,16.0509398689653,1248.56987588303,0.0,1.0
2023-04-26,16.9,16.9,16.9,16.9,50,16.3508670154017,16.3508670154017,16.3508670154017,16.3508670154017,51.6792167170128,0.0,1.0
2023-04-27,16.9,17.02,16.78,16.78,3079,16.3508670154017,16.4669678462803,16.2347661845231,16.2347661845231,3182.40616543365,0.0,1.0
2023-04-28,16.94,16.94,16.73,16.73,729,16.3895672923612,16.3895672923612,16.1863908383237,16.1863908383237,753.482979734047,0.0,1.0
2023-05-01,16.63,17.175,16.63,17.175,727,16.0896401459249,16.6169314194985,16.0896401459249,16.6169314194985,751.415811065364,0.0,1.0
2023-05-02,16.35,16.35,16.33,16.33,928,15.8187382072082,15.8187382072082,15.7993880687284,15.7993880687284,959.166262267754,0.0,1.0
2023-05-03,16.06,16.1074,16.06,16.1074,2169,15.5381611992516,15.5840210274486,15.5381611992516,15.5840210274486,2241.84442118401,0.0,1.0
2023-05-04,15.97,16.01,15.81,16.01,3066,15.4510855760926,15.4897858530521,15.2962844682545,15.4897858530521,3168.96956908722,0.0,1.0
2023-05-05,15.95,15.9699,15.5,15.735,1426,15.4317354376128,15.4509888254002,14.9963573218181,15.2237214489554,1473.89126076921,0.0,1.0
2023-05-08,15.96,15.9999,15.5,15.99,1793,15.4414105068527,15.4800140331199,14.9963573218181,15.4704357145724,1853.21671147208,0.0,1.0
2023-05-09,15.57,15.57,15.04,15.15,1084,15.0640828064973,15.0640828064973,14.5513041367835,14.6577298984222,1120.40541842484,0.0,1.0
2023-05-10,16.0,16.7,16.0,16.0,6578,15.4801107838123,16.157365630604,15.4801107838123,15.4801107838123,6798.91775129018,0.0,1.0
2023-05-11,16.0,16.0,16.0,16.0,245,15.4801107838123,15.4801107838123,15.4801107838123,15.4801107838123,253.228161913362,0.0,1.0
2023-05-12,16.0,16.0,16.0,16.0,285,15.4801107838123,15.4801107838123,15.4801107838123,15.4801107838123,294.571535286972,0.0,1.0
2023-05-15,16.0199,16.0199,15.5001,15.5001,724,15.4993641715996,15.4993641715996,14.9964540725105,14.9964540725105,748.315058062346,0.0,1.0
2023-05-16,16.15,16.15,16.15,16.15,576,15.6252368224105,15.6252368224105,15.6252368224105,15.6252368224105,595.344576579987,0.0,1.0
2023-05-17,15.5,16.33,15.5,16.33,9424,14.9963573218181,15.7993880687284,14.9963573218181,15.7993880687284,9740.49876682258,0.0,1.0
2023-05-18,15.9889,15.9889,15.9889,15.9889,349,15.469371456956,15.469371456956,15.469371456956,15.469371456956,360.720932684749,0.0,1.0
2023-05-19,15.9889,15.9889,15.9889,15.9889,58,15.469371456956,15.469371456956,15.469371456956,15.469371456956,59.9478913917348,0.0,1.0
2023-05-22,15.9889,15.9889,15.9889,15.9889,111,15.469371456956,15.469371456956,15.469371456956,15.469371456956,114.727861111768,0.0,1.0
2023-05-23,15.75,15.75,15.75,15.75,705,15.2382340528152,15.2382340528152,15.2382340528152,15.2382340528152,728.67695570988,0.0,1.0
2023-05-24,15.75,15.75,15.75,15.75,277,15.2382340528152,15.2382340528152,15.2382340528152,15.2382340528152,286.302860612251,0.0,1.0
2023-05-25,15.66,15.66,15.66,15.66,171,15.1511584296562,15.1511584296562,15.1511584296562,15.1511584296562,176.742921172184,0.0,1.0
2023-05-26,15.66,15.66,15.66,15.66,120,15.1511584296562,15.1511584296562,15.1511584296562,15.1511584296562,124.030120120831,0.0,1.0
2023-05-30,15.66,15.66,15.66,15.66,51,15.1511584296562,15.1511584296562,15.1511584296562,15.1511584296562,52.7128010513532,0.0,1.0
2023-05-31,16.14,16.14,16.14,16.14,731,15.6155617531706,15.6155617531706,15.6155617531706,15.6155617531706,755.550148402727,0.0,1.0
2023-06-01,15.5875,15.5875,15.5875,15.5875,616,15.0810141776671,15.0810141776671,15.0810141776671,15.0810141776671,636.687949953597,0.0,1.0
2023-06-02,15.5875,15.5875,15.5875,15.5875,131,15.0810141776671,15.0810141776671,15.0810141776671,15.0810141776671,135.399547798573,0.0,1.0
2023-06-05,15.5875,15.5875,15.5875,15.5875,485,15.0810141776671,15.0810141776671,15.0810141776671,15.0810141776671,501.288402155024,0.0,1.0
2023-06-06,15.76,15.81,15.5301,15.5301,5008,15.2479091220551,15.2962844682545,15.0254792802302,15.0254792802302,5176.19034637599,0.0,1.0
2023-06-07,15.5,15.7716,15.5,15.66,8531,14.9963573218181,15.2591322023733,14.9963573218181,15.1511584296562,8817.50795625673,0.0,1.0
2023-06-08,15.5,15.5,15.5,15.5,462,14.9963573218181,14.9963573218181,14.9963573218181,14.9963573218181,477.515962465199,0.0,1.0
2023-06-09,16.1412,16.1412,15.51,15.51,3569,15.6167227614794,15.6167227614794,15.006032391058,15.006032391058,3688.86248926037,0.0,1.0
2023-06-12,16.1412,16.1412,16.1412,16.1412,492,15.6167227614794,15.6167227614794,15.6167227614794,15.6167227614794,508.523492495406,0.0,1.0
2023-06-13,15.5,15.87,15.45,15.45,2919,14.9963573218181,15.3543348836938,14.9479819756187,14.9479819756187,3017.03267193921,0.0,1.0
2023-06-14,15.55,15.6,15.55,15.59,2839,15.0447326680175,15.093108014217,15.0447326680175,15.0834329449771,2934.34592519199,0.0,1.0
2023-06-15,15.55,15.55,15.55,15.55,696,15.0447326680175,15.0447326680175,15.0447326680175,15.0447326680175,719.37469670082,0.0,1.0
2023-06-16,16.54,16.54,15.5,15.5,6158,16.0025645227659,16.0025645227659,14.9963573218181,14.9963573218181,6364.8123308673,0.0,1.0
2023-06-20,16.12,16.19,15.84,16.19,1915,15.5962116146908,15.66393709937,15.3253096759741,15.66393709937,1979.3140002616,0.0,1.0
2023-06-21,15.7,16.1,15.7,16.1,4797,15.1898587066158,15.5768614762111,15.1898587066158,15.5768614762111,4958.1040518302,0.0,1.0
2023-06-22,15.41,16.11,15.41,16.11,3938,14.9092816986592,15.586536545451,14.9092816986592,15.586536545451,4070.25510863192,0.0,1.0
2023-06-23,15.49,16.65,15.29,15.47,6276,14.9866822525782,16.1089902844046,14.7931808677806,14.9673321140985,6486.77528231946,0.0,1.0
2023-06-26,16.17,16.36,16.17,16.36,243,15.6445869608903,15.828413276448,15.6445869608903,15.828413276448,251.160993244681,0.0,1.0
2023-06-27,15.93,16.1699,15.87,15.87,1434,15.4123852991331,15.6444902101979,15.3543348836938,15.3543348836938,1482.15993544392,0.0,1.0
2023-06-28,15.3,15.93,15.15,15.6,1888,14.8028559370205,15.4123852991331,14.6577298984222,15.093108014217,1951.4072232344,0.0,1.0
2023-06-29,15.515,15.78,15.515,15.545,4315,15.0108699256779,15.2672592605348,15.0108699256779,15.0398951333976,4459.91640267822,0.0,1.0
2023-06-30,15.0,15.27,14.74,15.27,6622,14.512603859824,14.7738307293008,14.261052059587,14.7738307293008,6844.39546200117,0.0,1.0
2023-07-03,15.0,15.0,15.0,15.0,296,14.512603859824,14.512603859824,14.512603859824,14.512603859824,305.940962964715,0.0,1.0
2023-07-05,15.5,15.99,15.5,15.99,9153,14.9963573218181,15.4704357145724,14.9963573218181,15.4704357145724,9460.39741221637,0.0,1.0
2023-07-06,15.71,15.81,15.23,15.81,51510,15.1995337758557,15.2962844682545,14.7351304523413,15.2962844682545,53239.9290618664,0.0,1.0
2023-07-07,15.93,15.93,15.93,15.93,218,15.4123852991331,15.4123852991331,15.4123852991331,15.4123852991331,225.321384886175,0.0,1.0
2023-07-10,15.53,15.95,15.53,15.6648,1221,15.0253825295378,15.4317354376128,15.0253825295378,15.1558024628914,1262.00647222945,0.0,1.0
2023-07-11,15.52,16.3101,15.3727,16.31,1968,15.0157074602979,15.780134680941,14.8731936903944,15.7800379302486,2034.09396998162,0.0,1.0
2023-07-12,16.248,16.25,15.6232,15.6232,11239,15.7200525009613,15.7219875148093,15.1155541748535,15.1155541748535,11616.4543336502,0.0,1.0
2023-07-13,16.248,16.248,16.248,16.248,533,15.7200525009613,15.7200525009613,15.7200525009613,15.7200525009613,550.900450203358,0.0,1.0
2023-07-14,16.35,16.706,16.35,16.706,712,15.8187382072082,16.163170672148,15.8187382072082,16.163170672148,735.91204605026,0.0,1.0
2023-07-17,16.9,16.9,16.675,16.675,985,16.3508670154017,16.3508670154017,16.1331779575043,16.1331779575043,1018.08056932515,0.0,1.0
2023-07-18,17.46,17.46,17.0,17.0,1705,16.8926708928351,16.8926708928351,16.4476177078005,16.4476177078005,1762.26129005014,0.0,1.0
2023-07-19,16.7,17.4419,16.7,17.4419,1750,16.157365630604,16.8751590175109,16.157365630604,16.8751590175109,1808.77258509545,0.0,1.0
2023-07-20,17.53,17.66,16.53,16.55,2099,17.0184467929536,17.1446531867405,16.0476283792084,16.0670447474833,2162.0933124893,0.06,1.0
2023-07-21,17.53,19.48,17.2718,18.45,7259,17.0184467929536,18.9115426997568,16.7677814785246,17.9115997335992,7477.19645324433,0.0,1.0
2023-07-24,17.53,17.53,17.53,17.53,188,17.0184467929536,17.0184467929536,17.0184467929536,17.0184467929536,193.651044663168,0.0,1.0
2023-07-25,17.25,17.72,17.25,17.2969,802,16.7466176371049,17.2029022915652,16.7466176371049,16.7921490207096,826.10711606309,0.0,1.0
2023-07-26,17.8,18.23,17.65,18.1765,2662,17.2805677646648,17.6980196825752,17.134945002603,17.6460808974399,2742.0163877306,0.0,1.0
2023-07-27,17.96,17.99,17.8,17.9,1358,17.435898710864,17.4650232632764,17.2805677646648,17.3776496060393,1398.81978006693,0.0,1.0
2023-07-28,17.8,17.8,17.8,17.8,420,17.2805677646648,17.2805677646648,17.2805677646648,17.2805677646648,432.624674247502,0.0,1.0
2023-07-31,18.04,18.04,18.04,18.04,690,17.5135641839637,17.5135641839637,17.5135641839637,17.5135641839637,710.740536263752,0.0,1.0
2023-08-01,17.7,17.7,17.0,17.0,1387,17.1834859232903,17.1834859232903,16.5039130336686,16.5039130336686,1428.69148376496,0.0,1.0
2023-08-02,17.997,18.29,17.7,17.7,9241,17.4718189921726,17.7562687874,17.1834859232903,17.1834859232903,9518.77289219326,0.0,1.0
2023-08-03,17.83,17.83,17.6,17.6,404,17.3096923170772,17.3096923170772,17.0864040819158,17.0864040819158,416.143734276168,0.0,1.0
2023-08-04,17.83,17.83,17.83,17.83,173,17.3096923170772,17.3096923170772,17.3096923170772,17.3096923170772,178.200163440042,0.0,1.0
2023-08-07,17.96,18.45,17.91,17.97,2254,17.435898710864,17.9115997335992,17.3873577901768,17.4456068950015,2321.7524184616,0.0,1.0
2023-08-08,17.9501,17.9501,17.53,17.53,552,17.426287608568,17.426287608568,17.0184467929536,17.0184467929536,568.592429011002,0.0,1.0
2023-08-09,18.0,18.65,17.9,17.93,4449,17.4747314474138,18.1057634163482,17.3776496060393,17.4067741584517,4582.73137077891,0.0,1.0
2023-08-10,18.05,18.1722,17.96,18.07,19462,17.5232723681011,17.6419063782608,17.435898710864,17.542688736376,20047.0033576307,0.0,1.0
2023-08-11,18.05,18.05,18.05,18.05,210,17.5232723681011,17.5232723681011,17.5232723681011,17.5232723681011,216.312337123751,0.0,1.0
2023-08-14,18.8,18.8,18.8,18.8,276,18.25138617841,18.25138617841,18.25138617841,18.25138617841,284.296214505502,0.0,1.0
2023-08-15,18.2,18.2,18.2,18.2,171,17.6688951301629,17.6688951301629,17.6688951301629,17.6688951301629,176.140045943626,0.0,1.0
2023-08-16,18.05,18.12,17.9,18.12,10319,17.5232723681011,17.5912296570633,17.3776496060393,17.5912296570633,10629.1762227619,0.0,1.0
2023-08-17,18.03,18.2299,18.0,18.13,5471,17.5038559998262,17.6979226007339,17.4747314474138,17.6009378412007,5635.45141144782,0.0,1.0
2023-08-18,19.03,19.03,18.37,18.4617,2091,18.4746744135714,18.4746744135714,17.8339342604996,17.92295830904,2153.85284250364,0.0,1.0
2023-08-21,18.14,19.1,18.1,18.1001,6565,17.6106460253382,18.5426317025336,17.5718132887884,17.5719103706297,6762.33568198774,0.0,1.0
2023-08-22,18.1,18.82,18.1,18.39,8434,17.5718132887884,18.2708025466849,17.5718132887884,17.8533506287745,8687.51548238911,0.0,1.0
2023-08-23,18.1,18.1,18.08,18.0886,1826,17.5718132887884,17.5718132887884,17.5523969205135,17.5607459588717,1880.88727422842,0.0,1.0
2023-08-24,18.48,18.48,18.48,18.48,551,17.9407242860116,17.9407242860116,17.9407242860116,17.9407242860116,567.562370262793,0.0,1.0
2023-08-25,18.48,18.48,18.48,18.48,9,17.9407242860116,17.9407242860116,17.9407242860116,17.9407242860116,9.27052873387502,0.0,1.0
2023-08-28,18.48,18.48,18.48,18.48,188,17.9407242860116,17.9407242860116,17.9407242860116,17.9407242860116,193.651044663167,0.0,1.0
2023-08-29,18.3616,18.3616,18.2115,18.2115,386,17.8257793858241,17.8257793858241,17.680059541921,17.680059541921,397.602676808419,0.0,1.0
2023-08-30,18.3616,18.3616,18.3616,18.3616,68,17.8257793858241,17.8257793858241,17.8257793858241,17.8257793858241,70.0439948781671,0.0,1.0
2023-08-31,18.34,18.34,18.02,18.02,2563,17.8048097080872,17.8048097080872,17.4941478156888,17.4941478156888,2640.04057165798,0.0,1.0
2023-09-01,18.23,18.23,18.23,18.23,573,17.6980196825752,17.6980196825752,17.6980196825752,17.6980196825752,590.22366272338,0.0,1.0
2023-09-05,18.05,18.09,18.05,18.09,1578,17.5232723681011,17.5621051046509,17.5232723681011,17.5621051046509,1625.43270467276,0.0,1.0
2023-09-06,18.06,18.525,18.05,18.05,3547,17.5329805522386,17.9844111146301,17.5232723681011,17.5232723681011,3653.61837989497,0.0,1.0
2023-09-07,18.36,18.37,17.9,18.37,6195,17.8242260763621,17.8339342604996,17.3776496060393,17.8339342604996,6381.21394515067,0.0,1.0
2023-09-08,18.0,18.0754,18.0,18.07,1238,17.4747314474138,17.5479311558102,17.4747314474138,17.542688736376,1275.21273028193,0.0,1.0
2023-09-11,18.09,18.09,18.09,18.09,1074,17.5621051046509,17.5621051046509,17.5621051046509,17.5621051046509,1106.28309557576,0.0,1.0
2023-09-12,18.01,18.9899,17.0901,18.9899,2645,17.4844396315513,18.4357445951802,16.5913837727471,18.4357445951802,2724.50538901106,0.0,1.0
2023-09-13,16.92,18.36,16.92,18.0,30523,16.426247560569,17.8242260763621,16.426247560569,17.4747314474138,31440.4831715632,0.0,1.0
2023-09-14,16.92,17.25,16.61,17.13,33240,16.426247560569,16.7466176371049,16.125293852308,16.6301194274555,34239.1527904452,0.0,1.0
2023-09-15,16.28,17.24,16.28,17.14,34501,15.8049237757721,16.7369094529675,15.8049237757721,16.639827611593,35538.0568719359,0.0,1.0
2023-09-18,16.53,17.2109,16.53,16.83,28521,16.0476283792084,16.7086586371275,16.0476283792084,16.3388739033319,29378.30555765,0.0,1.0
2023-09-19,16.1,16.89,16.1,16.89,33709,15.6301764612979,16.3971230081567,15.6301764612979,16.3971230081567,34722.250343355,0.0,1.0
2023-09-20,16.59,16.78,15.81,15.9,13387,16.1058774840331,16.2903329826447,15.3486391213118,15.4360127785489,13789.396462265,0.0,1.0
2023-09-21,16.55,16.69,16.55,16.69,3399,16.0670447474833,16.2029593254076,16.0670447474833,16.2029593254076,3501.16968516014,0.0,1.0
2023-09-22,16.96,16.96,16.58,16.58,1148,16.4650802971188,16.4650802971188,16.0961692998956,16.0961692998956,1182.50744294317,0.0,1.0
2023-09-25,16.83,16.83,16.83,16.83,322,16.3388739033319,16.3388739033319,16.3388739033319,16.3388739033319,331.678916923086,0.0,1.0
2023-09-26,16.75,16.91,16.75,16.75,1527,16.2612084302323,16.4165393764316,16.2612084302323,16.2612084302323,1572.89970851414,0.0,1.0
2023-09-27,16.75,16.9481,16.75,16.75,6331,16.2612084302323,16.4535275579953,16.2612084302323,16.2612084302323,6521.301934907,0.0,1.0
2023-09-28,16.75,16.75,16.75,16.75,506,16.2612084302323,16.2612084302323,16.2612084302323,16.2612084302323,521.20972659342,0.0,1.0
2023-09-29,16.75,16.77,16.75,16.75,965,16.2612084302323,16.2806247985072,16.2612084302323,16.2612084302323,994.006692021049,0.0,1.0
2023-10-02,16.73,16.78,16.4,16.75,5138,16.2417920619574,16.2903329826447,15.9214219854215,16.2612084302323,5292.44184829445,0.0,1.0
2023-10-03,15.55,16.9,15.52,16.55,9104,15.0962263337381,16.4068311922941,15.0671017813257,16.0670447474833,9377.6548436887,0.0,1.0
2023-10-04,15.6,16.08,15.5,15.98,8657,15.1447672544253,15.610760093023,15.0476854130508,15.5136782516485,8917.21858323961,0.0,1.0
2023-10-05,15.75,16.17,15.75,16.17,1794,15.2903900164871,15.6981337502601,15.2903900164871,15.6981337502601,1847.92539428576,0.0,1.0
2023-10-06,15.825,15.825,15.65,15.65,791,15.363201397518,15.363201397518,15.1933081751126,15.1933081751126,814.776469832796,0.0,1.0
2023-10-09,15.83,15.83,15.83,15.83,408,15.3680554895867,15.3680554895867,15.3680554895867,15.3680554895867,420.263969269003,0.0,1.0
2023-10-10,15.99,16.0,15.8,15.82,3165,15.523386435786,15.5330946199234,15.3389309371744,15.3583473054493,3260.13593807939,0.0,1.0
2023-10-11,15.68,16.21,15.68,15.92,1166,15.222432727525,15.7369664868099,15.222432727525,15.4554291468238,1201.04850041092,0.0,1.0
2023-10-12,15.6829,15.93,15.5206,15.68,2303,15.2252481009248,15.4651373309613,15.067684272374,15.222432727525,2372.22529712381,0.0,1.0
2023-10-13,15.5,15.68,15.18,15.3,1485,15.1059345178755,15.281358273567,14.7940700633129,14.9110192337739,1523.73889697207,0.06,1.0
2023-10-16,15.14,15.46,15.14,15.46,1818,14.7550870064926,15.0669514610552,14.7550870064926,15.0669514610552,1865.42580114157,0.0,1.0
2023-10-17,15.95,15.95,15.34,15.34,6173,15.5444939071042,15.5444939071042,14.9500022905942,14.9500022905942,6334.03381212699,0.0,1.0
2023-10-18,15.95,15.95,15.95,15.95,47,15.5444939071042,15.5444939071042,15.5444939071042,15.5444939071042,48.2260795674662,0.0,1.0
2023-10-19,15.36,16.1399,15.36,16.1399,681,14.9694938190044,15.7295659693587,14.9694938190044,15.7295659693587,698.765110328606,0.0,1.0
2023-10-20,15.36,15.36,15.36,15.36,108,14.9694938190044,14.9694938190044,14.9694938190044,14.9694938190044,110.817374325242,0.0,1.0
2023-10-23,15.36,15.36,15.36,15.36,20,14.9694938190044,14.9694938190044,14.9694938190044,14.9694938190044,20.5217359861558,0.0,1.0
2023-10-24,15.36,15.36,15.36,15.36,12,14.9694938190044,14.9694938190044,14.9694938190044,14.9694938190044,12.3130415916935,0.0,1.0
2023-10-25,15.4,15.4,15.1101,15.1101,1451,15.0084768758247,15.0084768758247,14.7259471715194,14.7259471715194,1488.85194579561,0.0,1.0
2023-10-26,15.0,15.0,15.0,15.0,260,14.6186463076215,14.6186463076215,14.6186463076215,14.6186463076215,266.782567820026,0.0,1.0
2023-10-27,15.395,15.42,15.395,15.42,1197,15.0036039937222,15.0279684042349,15.0036039937222,15.0279684042349,1228.22589877143,0.0,1.0
2023-10-30,15.0,15.78,15.0,15.12,2674,14.6186463076215,15.3788159156178,14.6186463076215,14.7355954780824,2743.75610134903,0.0,1.0
2023-10-31,15.0,15.36,15.0,15.36,919,14.6186463076215,14.9694938190044,14.6186463076215,14.9694938190044,942.97376856386,0.0,1.0
2023-11-01,14.78,15.13,14.78,15.0,1325,14.4042394951097,14.7453412422875,14.4042394951097,14.6186463076215,1359.56500908282,0.0,1.0
2023-11-02,15.2299,15.2299,14.685,14.685,2924,14.8427014266963,14.8427014266963,14.3116547351614,14.3116547351614,3000.27780117598,0.0,1.0
2023-11-03,15.61,15.81,15.03,15.03,2782,15.2131379241314,15.408053208233,14.6478836002367,14.6478836002367,2854.57347567428,0.0,1.0
2023-11-06,15.12,15.61,15.12,15.61,993,14.7355954780824,15.2131379241314,14.7355954780824,15.2131379241314,1018.90419171264,0.0,1.0
2023-11-07,15.19,15.19,15.02,15.12,2635,14.803815827518,14.803815827518,14.6381378360316,14.7355954780824,2703.73871617604,0.0,1.0
2023-11-08,15.999,15.9999,15.45,15.45,2178,15.5922481517091,15.5931252704875,15.0572056968501,15.0572056968501,2234.81704889237,0.0,1.0
2023-11-09,16.15,16.5,16.15,16.15,1816,15.7394091912058,16.0805109383836,15.7394091912058,15.7394091912058,1863.37362754295,0.0,1.0
2023-11-10,16.15,16.15,16.15,16.15,225,15.7394091912058,15.7394091912058,15.7394091912058,15.7394091912058,230.869529844253,0.0,1.0
2023-11-13,16.16,16.6,16.0,16.06,2090,15.7491549554109,16.1779685804344,15.5932227281296,15.6516973133601,2144.52141055328,0.0,1.0
2023-11-14,16.5,16.525,16.0,16.0,2058,16.0805109383836,16.1048753488963,15.5932227281296,15.5932227281296,2111.68663297544,0.0,1.0
2023-11-15,16.5,16.5,16.12,16.12,1208,16.0805109383836,16.0805109383836,15.7101718985905,15.7101718985905,1239.51285356382,0.0,1.0
2023-11-16,16.5,16.5,16.12,16.5,5648,16.0805109383836,16.0805109383836,15.7101718985905,16.0805109383836,5795.33824249042,0.0,1.0
2023-11-17,16.5,16.5,16.02,16.245,1999,16.0805109383836,16.0805109383836,15.6127142565397,15.8319939511541,2051.14751181628,0.0,1.0
2023-11-20,16.32,16.46,16.05,16.2791,2554,15.9050871826922,16.0415278815633,15.641951549155,15.8652270070934,2620.6256854321,0.0,1.0
2023-11-21,16.25,16.41,16.05,16.3,1933,15.8368668332566,15.9927990605379,15.641951549155,15.885595654282,1983.42578306196,0.0,1.0
2023-11-22,16.5,17.5,16.3,17.5,1309,16.0805109383836,17.0550873588917,15.885595654282,17.0550873588917,1343.1476202939,0.0,1.0
2023-11-24,16.49,16.49,16.05,16.05,3280,16.0707651741785,16.0707651741785,15.641951549155,15.641951549155,3365.56470172957,0.0,1.0
2023-11-27,16.05,16.25,16.05,16.25,2936,15.641951549155,15.8368668332566,15.641951549155,15.8368668332566,3012.59084276768,0.0,1.0
2023-11-28,16.07,16.07,16.05,16.05,1513,15.6614430775651,15.6614430775651,15.641951549155,15.641951549155,1552.46932735269,0.0,1.0
2023-11-29,16.0,16.05,16.0,16.05,5839,15.5932227281296,15.641951549155,15.5932227281296,15.641951549155,5991.32082115819,0.0,1.0
2023-11-30,16.0,16.0,16.0,16.0,103,15.5932227281296,15.5932227281296,15.5932227281296,15.5932227281296,105.686940328702,0.0,1.0
2023-12-01,17.0,17.0,16.99,16.99,1408,16.5677991486377,16.5677991486377,16.5580533844326,16.5580533844326,1444.73021342537,0.0,1.0
2023-12-04,16.6339,16.97,16.51,16.97,2612,16.2110067210897,16.5385618560224,16.0902567025887,16.5385618560224,2680.13871979195,0.0,1.0
2023-12-05,16.6339,16.6339,16.6339,16.6339,1145,16.2110067210897,16.2110067210897,16.2110067210897,16.2110067210897,1174.86938520742,0.0,1.0
2023-12-06,16.775,16.8,16.54,16.54,19155,16.3485194540234,16.3728838645361,16.1194939952039,16.1194939952039,19654.6926407407,0.0,1.0
2023-12-07,16.8,16.8,16.8,16.8,541,16.3728838645361,16.3728838645361,16.3728838645361,16.3728838645361,555.112958425514,0.0,1.0
2023-12-08,16.6713,17.27,16.51,16.8,3079,16.2474558792167,16.8309347821749,16.0902567025887,16.3728838645361,3159.32125506868,0.0,1.0
2023-12-11,16.5,16.93,16.315,16.51,2846,16.0805109383836,16.4995787992021,15.9002143005896,16.0902567025887,2920.24303082998,0.0,1.0
2023-12-12,16.46,16.8,16.0,16.0,3295,16.0415278815633,16.3728838645361,15.5932227281296,15.5932227281296,3380.95600371918,0.0,1.0
2023-12-13,16.28,17.43,16.02,16.75,14532,15.8661041258718,16.9868670094562,15.6127142565397,16.3241550435107,14911.0933675409,0.0,1.0
2023-12-14,16.9339,17.4409,16.41,16.84,4033,16.5033796472421,16.9974898924397,15.9927990605379,16.4118669213564,4138.20806160832,0.0,1.0
2023-12-15,17.85,17.85,16.5,16.53,22978,17.3961891060696,17.3961891060696,16.0805109383836,16.1097482309989,23577.4224744944,0.0,1.0
2023-12-18,17.65,17.65,17.05,17.05,2262,17.2012738219679,17.2012738219679,16.6165279696631,16.6165279696631,2321.00834003423,0.0,1.0
2023-12-19,17.525,17.8,17.294,17.62,3753,17.0794517694044,17.3474602850442,16.8543246162671,17.1720365293527,3850.90375780215,0.0,1.0
2023-12-20,18.44,18.46,17.57,17.57,7118,17.9711891941693,17.9906807225795,17.1233077083273,17.1233077083273,7303.68583747288,0.0,1.0
2023-12-21,19.16,19.22,18.53,18.535,7324,18.6728842169352,18.7313588021657,18.0589010720151,18.0637739541176,7515.05971813026,0.0,1.0
2023-12-22,19.22,19.22,19.0,19.01,5675,18.7313588021657,18.7313588021657,18.5169519896539,18.526697753859,5823.04258607171,0.0,1.0
2023-12-26,19.22,19.22,19.22,19.22,111,18.7313588021657,18.7313588021657,18.7313588021657,18.7313588021657,113.895634723165,0.0,1.0
2023-12-27,19.39,19.39,18.955,19.2,3234,18.897036793652,18.897036793652,18.473096050731,18.7118672737555,3318.36470896141,0.0,1.0
2023-12-28,19.4,19.4878,19.27,19.4878,4803,18.9067825578571,18.9923503675777,18.7800876231911,18.9923503675777,4928.29489707533,0.0,1.0
2023-12-29,19.5,20.0,19.5,19.5,2404,19.0042401999079,19.491528410162,19.0042401999079,19.0042401999079,2466.71266553594,0.0,1.0
2024-01-02,19.7,20.0,19.12,19.83,6886,19.1991554840095,19.491528410162,18.6339011601148,19.3258504186756,7065.63370003347,0.0,1.0
2024-01-03,20.315,20.315,19.7,19.7,944,19.798519982622,19.798519982622,19.1991554840095,19.1991554840095,968.625938546557,0.0,1.0
2024-01-04,20.01,20.01,19.1034,19.1034,1567,19.5012741743671,19.5012741743671,18.6177231915344,18.6177231915344,1607.87801451531,0.0,1.0
2024-01-05,20.5,20.55,20.45,20.5,4539,19.978816620416,20.0275454414414,19.9300877993906,19.978816620416,4657.40798205807,0.0,1.0
2024-01-08,20.4,20.4,20.0,20.01,2641,19.8813589783652,19.8813589783652,19.491528410162,19.5012741743671,2709.89523697188,0.0,1.0
2024-01-09,20.4,20.4,20.4,20.4,1406,19.8813589783652,19.8813589783652,19.8813589783652,19.8813589783652,1442.67803982676,0.0,1.0
2024-01-10,20.4,20.4,20.4,20.4,151,19.8813589783652,19.8813589783652,19.8813589783652,19.8813589783652,154.939106695477,0.0,1.0
2024-01-11,20.32,20.56,20.32,20.5,2388,19.8033928647246,20.0372912056465,19.8033928647246,19.978816620416,2450.295276747,0.0,1.0
2024-01-12,20.8,20.8,20.289,20.58,2267,20.3296641317989,20.3296641317989,19.8302190177918,20.1146388380972,2319.44805847747,0.06,1.0
2024-01-16,20.89,20.89,20.445,20.445,1576,20.4176290246769,20.4176290246769,19.9826914987803,19.9826914987803,1612.46146456131,0.0,1.0
2024-01-17,21.5,21.5,21.0,21.0,1443,21.0138355208499,21.0138355208499,20.5251416715278,20.5251416715278,1476.38445010277,0.0,1.0
2024-01-18,21.9,22.0,21.34,21.5,2729,21.4047906003075,21.502529370172,20.8574534890668,21.0138355208499,2792.13663501765,0.0,1.0
2024-01-19,21.9,21.9,21.9,21.9,312,21.4047906003075,21.4047906003075,21.4047906003075,21.4047906003075,319.218259481681,0.0,1.0
2024-01-22,21.7,21.9,21.5002,21.9,1323,21.2093130605787,21.4047906003075,21.0140309983896,21.4047906003075,1353.60819645597,0.0,1.0
2024-01-23,21.7,21.7,21.7,21.7,181,21.2093130605787,21.2093130605787,21.2093130605787,21.2093130605787,185.187515917257,0.0,1.0
2024-01-24,21.8,21.8,21.8,21.8,962,21.3070518304431,21.3070518304431,21.3070518304431,21.3070518304431,984.256300068515,0.0,1.0
2024-01-25,21.81,21.91,21.5,21.7,3548,21.3168257074296,21.414564477294,21.0138355208499,21.2093130605787,3630.08456615705,0.0,1.0
2024-01-26,21.95,21.95,21.57,21.57,2505,21.4536599852397,21.4536599852397,21.082252659755,21.082252659755,2562.95429487696,0.0,1.0
2024-01-29,21.93,21.93,21.56,21.75,1106,21.4341122312669,21.4341122312669,21.0724787827685,21.2581824455109,1131.58780444467,0.0,1.0
2024-01-30,21.93,21.93,21.93,21.93,280,21.4341122312669,21.4341122312669,21.4341122312669,21.4341122312669,286.477925175866,0.0,1.0
2024-01-31,21.79,21.925,21.74,21.74,1187,21.2972779534567,21.4292252927736,21.2484085685245,21.2484085685245,1214.46177565626,0.0,1.0
2024-02-01,21.7,21.7,21.7,21.7,553,21.2093130605787,21.2093130605787,21.2093130605787,21.2093130605787,565.793902222337,0.0,1.0
2024-02-02,21.79,21.9,21.5,21.51,36192,21.2972779534567,21.4047906003075,21.0138355208499,21.0236093978363,37029.3180998749,0.0,1.0
2024-02-05,21.79,21.79,21.79,21.79,102,21.2972779534567,21.2972779534567,21.2972779534567,21.2972779534567,104.35981559978,0.0,1.0
2024-02-06,21.79,21.79,21.79,21.79,504,21.2972779534567,21.2972779534567,21.2972779534567,21.2972779534567,515.66026531656,0.0,1.0
2024-02-07,21.78,21.78,21.0,21.64,4601,21.2875040764702,21.2875040764702,20.5251416715278,21.15066979866,4707.44619190773,0.0,1.0
2024-02-08,21.6,21.77,21.26,21.46,1751,21.1115742907143,21.2777301994838,20.7792624731753,20.9747400129041,1791.51016779622,0.0,1.0
2024-02-09,21.76,21.76,21.45,21.45,667,21.2679563224974,21.2679563224974,20.9649661359177,20.9649661359177,682.431343186796,0.0,1.0
2024-02-12,21.0,21.4,19.15,21.4,51573,20.5251416715278,20.9160967509854,18.716974429036,20.9160967509854,52766.1644110534,0.0,1.0
2024-02-13,21.05,21.28,20.945,21.28,4091,20.57401105646,20.7988102271481,20.4713853481023,20.7988102271481,4185.64711390882,0.0,1.0
2024-02-14,21.38,21.38,21.0222,21.05,1860,20.8965489970126,20.8965489970126,20.5468396784377,20.57401105646,1903.0319315254,0.0,1.0
2024-02-15,21.38,21.38,21.38,21.38,117,20.8965489970126,20.8965489970126,20.8965489970126,20.8965489970126,119.70684730563,0.0,1.0
2024-02-16,21.7,21.7,21.0001,21.38,1367,21.2093130605787,21.2093130605787,20.5252394102976,20.8965489970126,1398.62615612646,0.0,1.0
2024-02-20,21.34,21.8,21.34,21.525,1025,20.8574534890668,21.3070518304431,20.8574534890668,21.038270213316,1048.71383323308,0.0,1.0
2024-02-21,21.49,21.5,21.25,21.25,4814,21.0040616438634,21.0138355208499,20.7694885961888,20.7694885961888,4925.3740421308,0.0,1.0
2024-02-22,21.5,21.8,21.5,21.8,1271,21.0138355208499,21.3070518304431,21.0138355208499,21.3070518304431,1300.40515320902,0.0,1.0
2024-02-23,21.5,21.8,21.5,21.8,4787,21.0138355208499,21.3070518304431,21.0138355208499,21.3070518304431,4897.74938506026,0.0,1.0
2024-02-26,21.6,21.76,21.4001,21.76,1625,21.1115742907143,21.2679563224974,20.9161944897553,21.2679563224974,1662.59510146708,0.0,1.0
2024-02-27,21.55,21.55,21.4001,21.4001,686,21.0627049057821,21.0627049057821,20.9161944897553,20.9161944897553,701.870916680873,0.0,1.0
2024-02-28,21.55,21.55,21.55,21.55,94,21.0627049057821,21.0627049057821,21.0627049057821,21.0627049057821,96.1747320233266,0.0,1.0
2024-02-29,21.85,21.93,21.6,21.8,1992,21.3559212153753,21.4341122312669,21.1115742907143,21.3070518304431,2038.08581053688,0.0,1.0
2024-03-01,21.85,21.85,21.85,21.85,86,21.3559212153753,21.3559212153753,21.3559212153753,21.3559212153753,87.9896484468735,0.0,1.0
2024-03-04,21.5948,21.75,21.5,21.5001,1979,21.1064918746813,21.2581824455109,21.0138355208499,21.0139332596197,2024.78504972515,0.0,1.0
2024-03-05,21.5,21.91,21.5,21.58,2426,21.0138355208499,21.414564477294,21.0138355208499,21.0920265367414,2482.12659455947,0.0,1.0
2024-03-06,21.49,21.7,21.44,21.7,1349,21.0040616438634,21.2093130605787,20.9551922589312,21.2093130605787,1380.20971807945,0.0,1.0
2024-03-07,21.5439,21.75,21.42,21.72,1714,21.0567428408203,21.2581824455109,20.9356445049583,21.2288608145516,1753.65415625513,0.0,1.0
2024-03-08,21.715,21.715,21.54,21.54,1496,21.2239738760584,21.2239738760584,21.0529310287956,21.0529310287956,1530.61062879677,0.0,1.0
2024-03-11,21.69,21.7,21.4,21.5,1702,21.1995391835923,21.2093130605787,20.9160967509854,21.0138355208499,1741.37653089044,0.0,1.0
2024-03-12,21.69,21.69,21.69,21.69,393,21.1995391835923,21.1995391835923,21.1995391835923,21.1995391835923,402.092230693269,0.0,1.0
2024-03-13,21.11,21.45,20.9501,21.41,1669,20.6326543183786,20.9649661359177,20.4763700253654,20.9258706279719,1707.61306113758,0.0,1.0
2024-03-14,20.98,21.46,20.98,21.11,2269,20.5055939175549,20.9747400129041,20.5055939175549,20.6326543183786,2321.49432937158,0.0,1.0
2024-03-15,20.66,21.18,20.66,21.18,6879,20.1928298539888,20.7010714572837,20.1928298539888,20.7010714572837,7038.1487403028,0.0,1.0
2024-03-18,20.5,20.75,20.32,20.57,4642,20.0364478222057,20.2807947468667,19.8605180364497,20.1048649611108,4749.39474523705,0.0,1.0
2024-03-19,20.27,20.27,20.2,20.2,1159,19.8116486515175,19.8116486515175,19.7432315126124,19.7432315126124,1185.81398313868,0.0,1.0
2024-03-20,20.12,20.34,20.11,20.25,7789,19.6650404967209,19.8800657904226,19.6552666197345,19.7921008975446,7969.20199712438,0.0,1.0
2024-03-21,20.2,20.25,19.73,20.25,4376,19.7432315126124,19.7921008975446,19.2838592942497,19.7921008975446,4477.24071631998,0.0,1.0
2024-03-22,19.83,20.0,19.66,20.0,2497,19.3815980641141,19.5477539728836,19.2154421553446,19.5477539728836,2554.7692113005,0.0,1.0
2024-03-25,19.83,19.83,19.83,19.83,443,19.3815980641141,19.3815980641141,19.3815980641141,19.3815980641141,453.249003046103,0.0,1.0
2024-03-26,19.75,19.76,19.38,19.76,5410,19.3034070482225,19.313180925209,18.9417735997242,19.313180925209,5535.16276857658,0.0,1.0
2024-03-27,20.19,20.19,20.19,20.19,945,19.733457635626,19.733457635626,19.733457635626,19.733457635626,966.86299746855,0.0,1.0
2024-03-28,19.97,20.23,19.7,20.01,56209,19.5184323419243,19.7725531435718,19.2545376632903,19.55752784987,57509.4203436081,0.0,1.0
2024-04-01,19.45,20.0,19.38,19.97,77312,19.0101907386293,19.5477539728836,18.9417735997242,19.5184323419243,79100.647682845,0.0,1.0
2024-04-02,19.09,19.4,19.05,19.4,25297,18.6583311671174,18.9613213536971,18.6192356591716,18.9613213536971,25882.2574041925,0.0,1.0
2024-04-03,19.0,19.03,19.0,19.02,6794,18.5703662742394,18.5996879051987,18.5703662742394,18.5899140282123,6951.182227303,0.0,1.0
2024-04-04,18.9974,19.05,18.9974,19.05,1385,18.5678250662229,18.6192356591716,18.5678250662229,18.6192356591716,1417.04259417349,0.0,1.0
2024-04-05,18.8,18.82,18.675,18.82,20922,18.3748887345106,18.3944364884835,18.2527152721801,18.3944364884835,21406.0398233196,0.0,1.0
2024-04-08,18.97,18.97,18.81,18.81,1250,18.5410446432801,18.5410446432801,18.384662611497,18.384662611497,1278.91930882083,0.0,1.0
2024-04-09,18.81,18.82,18.81,18.82,519,18.384662611497,18.3944364884835,18.384662611497,18.3944364884835,531.007297022411,0.0,1.0
2024-04-10,18.75,18.82,18.75,18.82,2366,18.3260193495784,18.3944364884835,18.3260193495784,18.3944364884835,2420.73846773607,0.0,1.0
2024-04-11,18.66,18.681,18.66,18.66,1105,18.2380544567004,18.2585795983719,18.2380544567004,18.2380544567004,1130.56466899762,0.0,1.0
2024-04-12,18.63,18.71,18.6,18.67,3344,18.2087328257411,18.2869238416326,18.1794111947817,18.2478283336868,3421.36493495749,0.0,1.0
2024-04-15,18.66,18.66,18.6,18.6,1036,18.2380544567004,18.2380544567004,18.1794111947817,18.1794111947817,1059.96832315071,0.0,1.0
2024-04-16,18.64,18.66,18.6,18.66,1267,18.2185067027275,18.2380544567004,18.1794111947817,18.2380544567004,1296.3126114208,0.0,1.0
2024-04-17,18.54,18.58,18.54,18.55,1442,18.1794111947817,18.2186332254069,18.1794111947817,18.189216702438,1470.60208460844,0.06,1.0
2024-04-18,18.54,18.6898,18.54,18.6898,3547,18.1794111947817,18.3262976994731,18.1794111947817,18.3262976994731,3617.35478093352,0.0,1.0
2024-04-19,18.4,18.54,18.31,18.54,18267,18.0421340875935,18.1794111947817,17.9538845186868,18.1794111947817,18629.3261300571,0.0,1.0
2024-04-22,18.4,18.4723,18.4,18.4723,1825,18.0421340875935,18.1130279079486,18.0421340875935,18.1130279079486,1861.19889348849,0.0,1.0
2024-04-23,18.455,18.59,18.455,18.59,1159,18.0960643797032,18.2284387330632,18.0960643797032,18.2284387330632,1181.98877674145,0.0,1.0
2024-04-24,18.4,18.5,18.4,18.495,1076,18.0421340875935,18.1401891641565,18.0421340875935,18.1352864103284,1097.34247090061,0.0,1.0
2024-04-25,18.37,18.37,18.37,18.37,1290,18.0127175646246,18.0127175646246,18.0127175646246,18.0127175646246,1315.58716306858,0.0,1.0
2024-04-26,18.37,18.37,18.37,18.37,180,18.0127175646246,18.0127175646246,18.0127175646246,18.0127175646246,183.570301823522,0.0,1.0
2024-04-29,18.5125,18.5125,18.5125,18.5125,477,18.1524460487269,18.1524460487269,18.1524460487269,18.1524460487269,486.461299832334,0.0,1.0
2024-04-30,18.48,18.48,18.48,18.48,2915,18.1205781488439,18.1205781488439,18.1205781488439,18.1205781488439,2972.81905453093,0.0,1.0
2024-05-01,18.48,18.48,18.48,18.48,49,18.1205781488439,18.1205781488439,18.1205781488439,18.1205781488439,49.9719154964033,0.0,1.0
2024-05-02,18.52,18.52,18.52,18.52,273,18.1598001794691,18.1598001794691,18.1598001794691,18.1598001794691,278.414957765676,0.0,1.0
2024-05-03,18.485,18.98,18.33,18.4,4068,18.1254809026721,18.610853531659,17.9734955339994,18.0421340875935,4148.6888212116,0.0,1.0
2024-05-06,18.43,18.6,18.43,18.55,658,18.0715506105624,18.2382442407195,18.0715506105624,18.189216702438,671.051436665987,0.0,1.0
2024-05-07,18.37,18.68,18.37,18.68,6467,18.0127175646246,18.3166883019699,18.0127175646246,18.3166883019699,6595.27301051511,0.0,1.0
2024-05-08,18.915,18.915,18.901,18.901,786,18.547117731893,18.547117731893,18.5333900211742,18.5333900211742,801.590317962714,0.0,1.0
2024-05-09,18.78,19.0,18.56,18.9399,3009,18.414743378533,18.6304645469716,18.1990222100943,18.5715334459572,3068.6835454832,0.0,1.0
2024-05-10,18.78,18.78,18.78,18.78,96,18.414743378533,18.414743378533,18.414743378533,18.414743378533,97.9041609725449,0.0,1.0
2024-05-13,18.8382,18.9799,18.8,18.8683,2529,18.4718114330926,18.6107554765824,18.4343543938456,18.5013260111381,2579.16274062049,0.0,1.0
2024-05-14,18.9499,18.9499,18.9,18.9499,2455,18.5813389536135,18.5813389536135,18.5324094704086,18.5813389536135,2503.69494987082,0.0,1.0
2024-05-15,18.9555,18.9555,18.5377,18.6714,1663,18.586830037901,18.586830037901,18.1771559280208,18.3082555653855,1695.98562184732,0.0,1.0
2024-05-16,18.7648,18.7648,18.75,18.76,527,18.3998390068954,18.3998390068954,18.3853268555641,18.3951323632204,537.453050338867,0.0,1.0
2024-05-17,18.77,18.98,18.76,18.76,5930,18.4049378708767,18.610853531659,18.3951323632204,18.3951323632204,6047.62161007491,0.0,1.0
2024-05-20,19.09,19.1,18.8,18.8,1257,18.7187141158783,18.7285196235346,18.4343543938456,18.4343543938456,1281.93260773426,0.0,1.0
2024-05-21,19.09,19.09,19.09,19.09,158,18.7187141158783,18.7187141158783,18.7187141158783,18.7187141158783,161.133931600647,0.0,1.0
2024-05-22,19.0729,19.0729,19.0729,19.0729,606,18.701946697786,18.701946697786,18.701946697786,18.701946697786,618.020016139191,0.0,1.0
2024-05-23,18.66,18.66,18.66,18.66,433,18.2970772866573,18.2970772866573,18.2970772866573,18.2970772866573,441.588559386585,0.0,1.0
2024-05-24,19.07,19.07,18.72,18.72,925,18.6991031005657,18.6991031005657,18.3559103325952,18.3559103325952,943.347384370876,0.0,1.0
2024-05-28,19.12,19.12,19.0,19.12,2011,18.7481306388472,18.7481306388472,18.6304645469716,18.7481306388472,2050.88820537279,0.0,1.0
2024-05-29,19.17,19.255,19.02,19.02,2318,18.7971581771287,18.8805049922072,18.6500755622842,18.6500755622842,2363.97755348291,0.0,1.0
2024-05-30,19.23,19.23,19.23,19.23,264,18.8559912230665,18.8559912230665,18.8559912230665,18.8559912230665,269.236442674499,0.0,1.0
2024-05-31,19.44,19.5,19.44,19.5,925,19.0619068838488,19.1207399297866,19.0619068838488,19.1207399297866,943.347384370878,0.0,1.0
2024-06-03,20.0,20.0,19.07,19.07,4348,19.6110153126017,19.6110153126017,18.6991031005657,18.6991031005657,4434.24262404818,0.0,1.0
2024-06-04,19.545,19.545,19.545,19.545,918,19.16486471424,19.16486471424,19.16486471424,19.16486471424,936.208539299961,0.0,1.0
2024-06-05,19.25,19.25,19.25,19.25,510,18.8756022383791,18.8756022383791,18.8756022383791,18.8756022383791,520.115855166646,0.0,1.0
2024-06-06,19.5,19.5,19.5,19.5,333,19.1207399297866,19.1207399297866,19.1207399297866,19.1207399297866,339.605058373516,0.0,1.0
2024-06-07,19.7,19.7,19.16,19.51,580,19.3168500829126,19.3168500829126,18.7873526694724,19.1305454374429,591.504305875794,0.0,1.0
2024-06-10,19.18,19.18,19.12,19.12,776,18.806963684785,18.806963684785,18.7481306388472,18.7481306388472,791.391967861406,0.0,1.0
2024-06-11,19.7,19.75,19.13,19.13,1805,19.3168500829126,19.3658776211941,18.7579361465035,18.7579361465035,1840.80219328588,0.0,1.0
2024-06-12,19.99,20.0,19.96,19.96,2119,19.6012098049454,19.6110153126017,19.5717932819765,19.5717932819765,2161.0303864669,0.0,1.0
2024-06-13,19.74,19.74,19.57,19.57,441,19.3560721135378,19.3560721135378,19.1893784833807,19.1893784833807,449.74723946763,0.0,1.0
2024-06-14,19.75,19.75,19.65,19.75,2867,19.3658776211941,19.3658776211941,19.2678225446311,19.3658776211941,2923.86697404466,0.0,1.0
2024-06-17,19.64,19.7,19.64,19.7,1018,19.2580170369748,19.3168500829126,19.2580170369748,19.3168500829126,1038.19204031303,0.0,1.0
2024-06-18,19.45,19.68,19.45,19.61,2454,19.0717123915051,19.2972390676,19.0717123915051,19.2286005140059,2502.67511486069,0.0,1.0
2024-06-20,19.45,19.45,19.45,19.45,546,19.0717123915051,19.0717123915051,19.0717123915051,19.0717123915051,556.829915531351,0.0,1.0
2024-06-21,19.2,19.79,19.2,19.68,14303,18.8265747000976,19.4050996518193,18.8265747000976,19.2972390676,14586.7001498991,0.0,1.0
2024-06-24,19.05,19.16,19.02,19.16,5982,18.6794920852531,18.7873526694724,18.6500755622842,18.7873526694724,6100.65303060171,0.0,1.0
2024-06-25,19.15,19.25,19.02,19.03,2113,18.7775471618161,18.8756022383791,18.6500755622842,18.6598810699405,2154.91137640612,0.0,1.0
2024-06-26,17.56,19.02,16.9241,19.0,26207,17.2184714444643,18.6500755622842,16.5949392126001,18.6304645469716,26726.8161104946,0.0,1.0
2024-06-27,18.5,18.5,17.6,17.6,5615,18.1401891641565,18.1401891641565,17.2576934750895,17.2576934750895,5726.37358188377,0.0,1.0
2024-06-28,18.76,18.76,18.37,18.37,1658,18.3951323632204,18.3951323632204,18.0127175646246,18.0127175646246,1690.88644679666,0.0,1.0
2024-07-01,18.94,18.94,18.2001,18.51,8786,18.5716315010338,18.5716315010338,17.8461219895441,18.1499946718128,8960.27039900813,0.0,1.0
2024-07-02,18.71,19.06,18.51,18.51,2377,18.3461048249389,18.6892975929094,18.1499946718128,18.1499946718128,2424.14781908062,0.0,1.0
2024-07-03,18.55,18.55,18.33,18.33,498,18.189216702438,18.189216702438,17.9734955339994,17.9734955339994,507.877835045079,0.0,1.0
2024-07-05,18.55,18.55,18.55,18.55,174,18.189216702438,18.189216702438,18.189216702438,18.189216702438,177.451291762738,0.0,1.0
2024-07-08,18.56,18.56,18.56,18.56,174,18.1990222100943,18.1990222100943,18.1990222100943,18.1990222100943,177.451291762738,0.0,1.0
2024-07-09,18.56,18.56,18.56,18.56,111,18.1990222100943,18.1990222100943,18.1990222100943,18.1990222100943,113.201686124506,0.0,1.0
2024-07-10,18.78,19.1,18.78,19.1,889,18.414743378533,18.7285196235346,18.414743378533,18.7285196235346,906.633324006171,0.0,1.0
2024-07-11,19.04,19.04,18.72,18.72,595,18.7285196235346,18.7285196235346,18.4137545878449,18.4137545878449,604.895647265362,0.06,1.0
2024-07-12,19.4396,19.4396,19.4396,19.4396,604,19.121582461852,19.121582461852,19.121582461852,19.121582461852,614.04532932484,0.0,1.0
2024-07-15,19.2653,19.2653,19.2653,19.2653,550,18.9501338814748,18.9501338814748,18.9501338814748,18.9501338814748,559.147236967983,0.0,1.0
2024-07-16,20.0,20.0,19.85,19.85,5515,19.6728147306036,19.6728147306036,19.525268620124,19.525268620124,5606.72183977894,0.0,1.0
2024-07-17,20.25,20.4881,20.0,20.0,1403,19.9187249147361,20.1529297741039,19.6728147306036,19.6728147306036,1426.33376993833,0.0,1.0
2024-07-18,20.25,20.25,20.25,20.25,388,19.9187249147361,19.9187249147361,19.9187249147361,19.9187249147361,394.452959897413,0.0,1.0
2024-07-19,20.37,20.37,20.32,20.32,627,20.0367618031197,20.0367618031197,19.9875797662932,19.9875797662932,637.427850143501,0.0,1.0
2024-07-22,20.37,20.37,20.37,20.37,283,20.0367618031197,20.0367618031197,20.0367618031197,20.0367618031197,287.706669203526,0.0,1.0
2024-07-23,20.5002,20.5003,20.5002,20.5003,669,20.1648318270159,20.1649301910896,20.1648318270159,20.1649301910896,680.126366421057,0.0,1.0
2024-07-24,20.5002,20.5002,20.5002,20.5002,99,20.1648318270159,20.1648318270159,20.1648318270159,20.1648318270159,100.646502654237,0.0,1.0
2024-07-25,21.5,21.6,20.9999,20.9999,2989,21.1482758353988,21.2466399090518,20.6563571030601,20.6563571030601,3038.711075086,0.0,1.0
2024-07-26,21.55,21.55,21.54,21.55,1042,21.1974578722253,21.1974578722253,21.18762146486,21.1974578722253,1059.32985621934,0.0,1.0
2024-07-29,21.55,21.55,21.55,21.55,112,21.1974578722253,21.1974578722253,21.1974578722253,21.1974578722253,113.86271007348,0.0,1.0
2024-07-30,21.55,21.55,21.55,21.55,41,21.1974578722253,21.1974578722253,21.1974578722253,21.1974578722253,41.6818849376133,0.0,1.0
2024-07-31,21.3,21.68,21.25,21.36,3477,20.9515476880928,21.3253311679743,20.9023656512663,21.0105661322846,3534.82716897759,0.0,1.0
2024-08-01,21.3,21.3,21.3,21.3,126,20.9515476880928,20.9515476880928,20.9515476880928,20.9515476880928,128.095548832665,0.0,1.0
2024-08-02,21.06,21.15,21.06,21.15,2005,20.7154739113255,20.8040015776133,20.7154739113255,20.8040015776133,2038.34583658329,0.0,1.0
2024-08-05,21.06,21.06,21.06,21.06,79,20.7154739113255,20.7154739113255,20.7154739113255,20.7154739113255,80.3138758554013,0.0,1.0
2024-08-06,21.98,21.99,20.81,20.81,1724,21.6204233889333,21.6302597962986,20.469563727193,20.469563727193,1752.67243005964,0.0,1.0
2024-08-07,21.52,21.52,21.52,21.52,169,21.1679486501294,21.1679486501294,21.1679486501294,21.1679486501294,171.810696450162,0.0,1.0
2024-08-08,21.32,21.6335,21.32,21.37,1840,20.9712205028234,21.2795918737256,20.9712205028234,21.0204025396499,1870.60166549289,0.0,1.0
2024-08-09,21.32,21.32,21.31,21.315,1956,20.9712205028234,20.9712205028234,20.9613840954581,20.9663022991407,1988.53090092613,0.0,1.0
2024-08-12,21.4864,21.4864,21.33,21.35,2324,21.134898321382,21.134898321382,20.9810569101887,21.0007297249193,2362.65123402471,0.0,1.0
2024-08-13,21.4864,21.4864,21.4864,21.4864,345,21.134898321382,21.134898321382,21.134898321382,21.134898321382,350.737812279916,0.0,1.0
2024-08-14,21.4864,21.4864,21.4864,21.4864,309,21.134898321382,21.134898321382,21.134898321382,21.134898321382,314.139084042012,0.0,1.0
2024-08-15,21.62,21.62,21.5,21.5,597,21.2663127237824,21.2663127237824,21.1482758353988,21.1482758353988,606.928909945248,0.0,1.0
2024-08-16,21.66,21.8,21.66,21.8,1745,21.3056583532437,21.4433680563579,21.3056583532437,21.4433680563579,1774.02168819841,0.0,1.0
2024-08-19,21.61,21.76,21.602,21.602,3147,21.2564763164171,21.4040224268967,21.2486071905249,21.2486071905249,3199.33882679681,0.0,1.0
2024-08-20,21.6101,21.6101,21.61,21.61,2243,21.2565746804908,21.2565746804908,21.2564763164171,21.2564763164171,2280.30409548943,0.0,1.0
2024-08-21,21.6,21.61,21.6,21.61,414,21.2466399090518,21.2564763164171,21.2466399090518,21.2564763164171,420.8853747359,0.0,1.0
2024-08-22,21.93,21.98,21.6,21.6,598,21.5712413521068,21.6204233889333,21.2466399090518,21.2466399090518,607.945541285188,0.0,1.0
2024-08-23,21.56,21.98,20.3301,20.3301,6609,21.2072942795906,21.6204233889333,19.9975145377322,19.9975145377322,6718.91652567527,0.0,1.0
2024-08-26,20.6831,21.61,20.6831,21.6,2883,20.3447397177273,21.2564763164171,20.3447397177273,21.2466399090518,2930.94815305217,0.0,1.0
2024-08-27,20.86,20.86,20.8,20.8,335,20.5187457640195,20.5187457640195,20.4597273198277,20.4597273198277,340.571498880498,0.0,1.0
2024-08-28,20.911,20.911,20.911,20.911,445,20.5689114415825,20.5689114415825,20.5689114415825,20.5689114415825,452.400946274096,0.0,1.0
2024-08-29,21.33,21.33,21.33,21.33,319,20.9810569101887,20.9810569101887,20.9810569101887,20.9810569101887,324.30539744143,0.0,1.0
2024-08-30,21.75,21.75,21.75,21.75,312,21.3941860195314,21.3941860195314,21.3941860195314,21.3941860195314,317.188978061837,0.0,1.0
2024-09-03,21.37,21.37,21.37,21.37,955,21.0204025396499,21.0204025396499,21.0204025396499,21.0204025396499,970.882929644406,0.0,1.0
2024-09-04,21.48,21.9799,21.395,21.395,1042,21.1286030206682,21.6203250248597,21.0449935580632,21.0449935580632,1059.32985621934,0.0,1.0
2024-09-05,21.38,21.38,21.16,21.16,1852,21.0302389470152,21.0302389470152,20.8138379849786,20.8138379849786,1882.80124157219,0.0,1.0
2024-09-06,21.11,21.3804,21.11,21.3801,4692,20.7646559481521,21.0306324033098,20.7646559481521,21.0303373110889,4770.03424700685,0.0,1.0
2024-09-09,21.98,21.98,21.5,21.5,2637,21.6204233889333,21.6204233889333,21.1482758353988,21.1482758353988,2680.85684342649,0.0,1.0
2024-09-10,21.21,21.99,21.21,21.99,4371,20.8630200218051,21.6302597962986,20.8630200218051,21.6302597962986,4443.69558688554,0.0,1.0
2024-09-11,22.0,22.0,21.62,21.62,5537,21.6400962036639,21.6400962036639,21.2663127237824,21.2663127237824,5629.08772925767,0.0,1.0
2024-09-12,22.35,22.68,22.0001,22.5,2962,21.9843704614495,22.3089719045044,21.6401945677376,22.131916571929,3011.26202890757,0.0,1.0
2024-09-13,21.92,22.3,21.48,22.3,4149,21.5614049447415,21.935188424623,21.1286030206682,21.935188424623,4218.00342941847,0.0,1.0
2024-09-16,21.66,21.75,21.51,21.75,5265,21.3056583532437,21.3941860195314,21.1581122427641,21.3941860195314,5352.56400479349,0.0,1.0
2024-09-17,22.25,22.66,21.6513,21.6513,7508,21.8860063877965,22.2892990897738,21.2971006788358,21.2971006788358,7632.86810028292,0.0,1.0
2024-09-18,21.83,22.9,21.83,22.65,8198,21.4728772784538,22.5253728665411,21.4728772784538,22.2794626824085,8334.34372484275,0.0,1.0
2024-09-19,22.13,22.77,22.06,22.21,5976,21.7679694994128,22.3974995707921,21.6991146478557,21.8466607583352,6075.38888749212,0.0,1.0
2024-09-20,21.56,22.78,21.56,22.78,40145,21.2072942795906,22.4073359781575,21.2072942795906,22.4073359781575,40812.6651419631,0.0,1.0
2024-09-23,21.34,22.0,21.2456,21.2456,11603,20.990893317554,21.6400962036639,20.8980376320255,20.8980376320255,11795.9734373445,0.0,1.0
2024-09-24,20.88,21.4652,20.88,21.4224,13838,20.5384185787501,21.1140451377676,20.5384185787501,21.0719453142441,14068.1444821144,0.0,1.0
2024-09-25,21.01,21.305,21.01,21.305,2247,20.666291874499,20.9564658917754,20.666291874499,20.9564658917754,2284.3706208492,0.0,1.0
2024-09-26,21.39,21.515,20.86,21.23,6140,21.0400753543805,21.1630304464468,20.5187457640195,20.8826928365357,6242.11642724257,0.0,1.0
2024-09-27,21.84,21.84,21.84,21.84,646,21.4827136858191,21.4827136858191,21.4827136858191,21.4827136858191,656.743845602393,0.0,1.0
2024-09-30,21.65,21.7,21.55,21.7,2143,21.2958219458783,21.3450039827049,21.1974578722253,21.3450039827049,2178.64096149525,0.0,1.0
2024-10-01,21.65,21.65,21.65,21.65,468,21.2958219458783,21.2958219458783,21.2958219458783,21.2958219458783,475.783467092757,0.0,1.0
2024-10-02,22.115,22.35,21.85,22.15,5928,21.7532148883649,21.9843704614495,21.4925500931844,21.7876423141434,6026.5905831749,0.0,1.0
2024-10-03,21.65,22.0391,21.65,22.0391,975,21.2958219458783,21.6785565564622,21.2958219458783,21.6785565564622,991.215556443244,0.0,1.0
2024-10-04,22.04,22.25,22.04,22.2,1959,21.6794418331251,21.8860063877965,21.6794418331251,21.8368243509699,1991.58079494596,0.0,1.0
2024-10-07,21.8,22.28,21.66,21.66,3496,21.4433680563579,21.9155156098924,21.3056583532437,21.3056583532437,3554.14316443648,0.0,1.0
2024-10-08,21.9,22.15,21.67,21.67,3442,21.5417321300109,21.7876423141434,21.315494760609,21.315494760609,3499.24507207963,0.0,1.0
2024-10-09,21.98,22.2,21.94,22.0,8098,21.6204233889333,21.8368243509699,21.5810777594721,21.6400962036639,8232.68059084859,0.0,1.0
2024-10-10,22.65,22.97,21.99,21.99,11944,22.2794626824085,22.5942277180982,21.6302597962986,21.6302597962986,12142.6447242647,0.0,1.0
2024-10-11,22.03,22.71,22.03,22.71,7489,21.7384602773169,22.4094613208292,21.7384602773169,22.4094613208292,7589.4367814151,0.07,1.0
2024-10-14,22.73,22.73,22.0,22.01,10086,22.4291966456384,22.4291966456384,21.7088572901032,21.7187249525077,10221.2657734481,0.0,1.0
2024-10-15,22.5,22.6,22.12,22.12,2246,22.2022404103328,22.3009170343787,21.8272692389583,21.8272692389583,2276.12164655605,0.0,1.0
2024-10-16,23.85,24.2,22.0765,22.1,18587,23.5343748349527,23.8797430191135,21.7843449074983,21.8075339141491,18836.2747304263,0.0,1.0
2024-10-17,24.0,24.15,23.54,24.06,4021,23.6823897710216,23.8304047070905,23.2284773004104,23.7415957454492,4074.92659875419,0.0,1.0
2024-10-18,24.2901,24.35,24.03,24.03,2517,23.9686506573788,24.0277579551824,23.7119927582354,23.7119927582354,2550.75609277899,0.0,1.0
2024-10-21,24.52,24.52,24.21,24.21,3594,24.1955082160604,24.1955082160604,23.8896106815181,23.8896106815181,3642.19999898596,0.0,1.0
2024-10-22,26.28,26.28,24.5,24.5,5940,25.9322167992687,25.9322167992687,24.1757728912512,24.1757728912512,6019.66276960951,0.0,1.0
2024-10-23,24.92,25.4,24.61,25.4,17453,24.5902147122441,25.0638625076645,24.2843171777018,25.0638625076645,17687.0663835008,0.0,1.0
2024-10-24,25.54,26.18,24.5,24.7,69071,25.2020097813288,25.8335401752228,24.1757728912512,24.3731261393431,69997.3278046632,0.0,1.0
2024-10-25,25.43,25.48,25.43,25.48,764,25.0934654948783,25.1428038069013,25.0934654948783,25.1428038069013,774.246187875702,0.0,1.0
2024-10-28,25.43,25.43,25.43,25.43,716,25.0934654948783,25.0934654948783,25.0934654948783,25.0934654948783,725.602448323302,0.0,1.0
2024-10-29,25.62,27.175,25.215,25.25,11826,25.2809510805656,26.8153725844797,24.8813107531796,24.9158475715957,11984.6013322226,0.0,1.0
2024-10-30,24.66,25.39,24.61,24.61,7723,24.3336554897247,25.05399484526,24.2843171777018,24.2843171777018,7826.57501173305,0.0,1.0
2024-10-31,25.38,25.38,21.68,22.25,6446,25.0441271828554,25.0441271828554,21.3930920931562,21.955548850218,6532.44885739105,0.0,1.0
2024-11-01,25.25,25.25,25.25,25.25,1667,24.9158475715957,24.9158475715957,24.9158475715957,24.9158475715957,1689.35653820523,0.0,1.0
2024-11-04,25.89,26.08,25.18,25.22,7466,25.5473779654896,25.7348635511768,24.8467739347635,24.8862445843819,7566.12832287956,0.0,1.0
2024-11-05,26.11,27.6394,25.56,25.56,21734,25.7644665383906,27.273626826549,25.221745106138,25.221745106138,22025.4799048305,0.0,1.0
2024-11-06,27.98,28.1,26.87,26.87,5858,27.6097194080494,27.7281313569045,26.5144088811396,26.5144088811396,5936.56304787416,0.0,1.0
2024-11-07,27.79,28.215,26.3,27.61,10372,27.4222338223621,27.8416094745573,25.9519521240779,27.2446158990795,10511.1013882811,0.0,1.0
2024-11-08,29.55,31.165,28.39,28.39,21009,29.1589424055704,30.752569883912,28.0142935666377,28.0142935666377,21290.7567553411,0.0,1.0
2024-11-11,28.8,29.44,28.59,29.44,28892,28.418867725226,29.0503981191199,28.2116468147295,29.0503981191199,29279.4775655821,0.0,1.0
2024-11-12,28.0,29.01,27.88,28.99,18083,27.6294547328586,28.6260886357224,27.5110427840035,28.6063533109132,18325.515465126,0.0,1.0
2024-11-13,28.25,28.5,28.0,28.19,1936,27.8761462929734,28.1228378530882,27.6294547328586,27.8169403185458,1961.9641619468,0.0,1.0
2024-11-14,27.72,28.2,27.54,28.2,112225,27.35316018553,27.8268079809504,27.1755422622473,27.8268079809504,113730.076484752,0.0,1.0
2024-11-15,27.3,27.7,27.3,27.7,13742,26.9387183645371,27.3334248607208,26.9387183645371,27.3334248607208,13926.2972693559,0.0,1.0
2024-11-18,27.23,27.775,27.23,27.5,83026,26.869644727705,27.4074323287552,26.869644727705,27.1360716126289,84139.4816682825,0.0,1.0
2024-11-19,27.23,27.41,27.0401,27.25,18604,26.869644727705,27.0472626509876,26.6822578186417,26.8893800525141,18853.5027215177,0.0,1.0
2024-11-20,27.09,27.58,26.96,27.44,10119,26.7314974540407,27.2150129118657,26.603217842781,27.0768656382014,10254.7083443903,0.0,1.0
2024-11-21,27.95,29.6,25.99,25.99,29244,27.5801164208356,29.2082807175933,25.6460545895355,25.6460545895355,29636.1983222998,0.0,1.0
2024-11-22,27.375,27.75,26.315,27.53,32097,27.0127258325715,27.3827631727438,25.9667536176848,27.1656745998427,32527.4605919456,0.0,1.0
2024-11-25,28.0,28.095,27.5,28.095,41927,27.6294547328586,27.7231975257022,27.1360716126289,27.7231975257022,42489.2930877807,0.0,1.0
2024-11-26,27.8,28.0,27.501,27.87,21176,27.4321014847667,27.6294547328586,27.1370583788694,27.5011751215989,21459.9964325339,0.0,1.0
2024-11-27,28.0,28.75,27.95,28.22,21008,27.6294547328586,28.369529413203,27.5801164208356,27.8465433057596,21289.7433441004,0.0,1.0
2024-11-29,28.22,28.72,28.18,28.18,5563,27.8465433057596,28.3399264259892,27.8070726561412,27.8070726561412,5637.60673187503,0.0,1.0
2024-12-02,28.12,28.6262,28.12,28.41,14607,27.7478666817137,28.2473677526341,27.7478666817137,28.0340288914468,14802.8979925397,0.0,1.0
2024-12-03,28.34,28.7,28.28,28.535,10498,27.9649552546147,28.32019110118,27.9057492801871,28.1573746715043,10638.7912046062,0.0,1.0
2024-12-04,28.255,28.51,28.145,28.33,13797,27.8810801241757,28.1327055154928,27.7725358377252,27.9550875922101,13982.034887593,0.0,1.0
2024-12-05,28.44,28.55,27.77,28.11,19661,28.0636318786606,28.1721761651111,27.4024984975529,27.7379990193091,19924.6784029112,0.0,1.0
2024-12-06,29.245,29.51,28.3,28.3,13791,28.8579787022303,29.119471755952,27.9254846049963,27.9254846049963,13975.954420149,0.0,1.0
2024-12-09,28.66,29.28,28.49,29.28,17576,28.2807204515617,28.8925155206464,28.1129701906836,28.8925155206464,17811.7159661038,0.0,1.0
2024-12-10,27.77,29.0,27.77,28.89,53833,27.4024984975529,28.6162209733178,27.4024984975529,28.5076766868673,54554.9673192575,0.0,1.0
2024-12-11,27.84,28.27,27.83,27.83,8446,27.4715721343851,27.8958816177826,27.4617044719805,27.4617044719805,8559.27133874106,0.0,1.0
2024-12-12,27.26,28.75,27.25,28.08,49671,26.8992477149187,28.369529413203,26.8893800525141,27.7083960320953,50337.1497355681,0.0,1.0
2024-12-13,27.17,27.615,26.66,27.25,7760,26.8104387532774,27.2495497302818,26.3071879706432,26.8893800525141,7864.07122763802,0.0,1.0
2024-12-16,26.33,27.085,26.1,27.085,36541,25.9815551112916,26.7265636228384,25.754598875986,26.7265636228384,37031.0601455053,0.0,1.0
2024-12-17,26.96,26.96,25.9,26.24,26958,26.603217842781,26.603217842781,25.5572456278942,25.8927461496503,27319.5402261167,0.0,1.0
2024-12-18,24.07,26.6,23.915,26.6,33216,23.7514634078538,26.2479819962156,23.5985146405826,26.2479819962156,33661.4677702608,0.0,1.0
2024-12-19,24.65,24.68,24.185,24.64,37915,24.3237878273201,24.3533908145339,23.8649415255066,24.3139201649155,38423.4871901927,0.0,1.0
2024-12-20,25.58,25.6,24.27,24.5,27353,25.2414804309472,25.2612157557564,23.9488166559456,24.1757728912512,27719.8376661833,0.0,1.0
2024-12-23,24.54,26.0,24.52,25.29,35732,24.2152435408696,25.6559222519401,24.1955082160604,24.955318221214,36211.2104517992,0.0,1.0
2024-12-24,24.35,24.56,24.12,24.56,9571,24.0277579551824,24.2349788656788,23.8008017198767,24.2349788656788,9699.35898450043,0.0,1.0
2024-12-26,24.09,24.44,23.81,24.44,13125,23.771198732663,24.1165669168237,23.4949041853344,24.1165669168237,13301.0225338594,0.0,1.0
2024-12-27,23.91,23.91,23.56,23.8882,9212,23.5935808093803,23.5935808093803,23.2482126252196,23.5720693053383,9335.54434909812,0.0,1.0
2024-12-30,25.25,25.3,23.4845,23.56,133103,24.9158475715957,24.9651858836186,23.1737117740649,23.2482126252196,134888.076367565,0.0,1.0
2024-12-31,25.54,25.989,24.88,24.88,20237,25.2020097813288,25.645067823295,24.5507440626257,24.5507440626257,20508.4032775401,0.0,1.0
2025-01-02,25.2,25.28,24.77,25.265,3824,24.8665092595727,24.9454505588094,24.4421997761752,24.9306490652026,3875.28458434121,0.0,1.0
2025-01-03,24.8,25.13,24.12,24.94,37414,24.471802763389,24.7974356227406,23.8008017198767,24.6099500370533,37915.7681586145,0.0,1.0
2025-01-06,24.83,25.48,24.4,24.52,117224,24.5014057506028,25.1428038069013,24.0770962672053,24.1955082160604,118796.119276886,0.0,1.0
2025-01-07,23.81,25.0,23.67,25.0,24694,23.4949041853344,24.6691560114809,23.3567569116701,24.6691560114809,25025.1771772285,0.0,1.0
2025-01-08,22.9,23.84,22.77,23.56,40668,22.5969469065165,23.5245071725481,22.4686672952568,23.2482126252196,41213.4083357709,0.0,1.0
2025-01-10,21.67,22.83,21.66,22.7,31674,21.3832244307516,22.5278732696843,21.373356768347,22.3995936584246,32098.78763714,0.0,1.0
2025-01-13,21.57,21.99,21.28,21.91,19849,21.2845478067057,21.6989896276986,20.9983855969725,21.6200483284618,20115.1997161581,0.0,1.0
2025-01-14,21.54,22.99,21.26,21.485,26409,21.2549448194919,22.6857558681578,20.9786502721633,21.2006726762666,26763.1774549861,0.0,1.0
2025-01-15,21.96,22.06,21.64,21.8,9225,21.6693866404848,21.7680632645307,21.3536214435378,21.5115040420113,9348.71869522689,0.0,1.0
2025-01-16,22.31,22.4,21.58,21.58,12743,22.0838284614777,22.1729160706903,21.3612289645311,21.3612289645311,12873.507439886,0.07,1.0
2025-01-17,22.85,22.85,22.26,22.431,73834,22.6183541167532,22.6183541167532,22.0343353452484,22.2036018027524,74590.1709422073,0.0,1.0
2025-01-21,23.55,24.0,22.82,23.0,14473,23.3112577439623,23.7566957900253,22.5886582470157,22.7668334654409,14621.2252356173,0.0,1.0
2025-01-22,23.01,23.42,22.73,23.0,34643,22.7767320886867,23.1825756417663,22.4995706378031,22.7668334654409,34997.7962991425,0.0,1.0
2025-01-23,23.99,23.99,22.82,22.82,14880,23.7467971667794,23.7467971667794,22.5886582470157,22.5886582470157,15032.3935262893,0.0,1.0
2025-01-24,23.98,24.35,23.76,23.9,16425,23.7368985435336,24.1031476036298,23.519128832125,23.6577095575668,16593.2166444423,0.0,1.0
2025-01-27,24.06,24.44,23.79,24.27,15043,23.8160875295003,24.1922352128424,23.5488247018626,24.0239586176631,15197.0628908582,0.0,1.0
2025-01-28,24.22,24.3,24.06,24.24,4680,23.9744655014338,24.0536544874006,23.8160875295003,23.9942627479255,4727.93022197809,0.0,1.0
2025-01-29,24.89,24.89,24.2,24.5,12402,24.6376732589054,24.6376732589054,23.9546682549422,24.2516269523175,12529.0150882419,0.0,1.0
2025-01-30,24.93,25.25,24.62,25.17,6215,24.6772677518888,24.9940236957558,24.3704104312676,24.914834709789,6278.65092512687,0.0,1.0
2025-01-31,24.44,24.77,24.4,24.77,4646,24.1922352128424,24.5188897799553,24.152640719859,24.5188897799553,4693.58201096371,0.0,1.0
2025-02-03,23.78,23.99,23.26,23.5,10546,23.5389260786167,23.7467971667794,23.0241976698328,23.2617646277331,10654.0068634575,0.0,1.0
2025-02-04,24.36,24.45,24.2,24.25,11119,24.1130462268757,24.2021338360883,23.9546682549422,24.0041613711714,11232.8752431996,0.0,1.0
2025-02-05,24.6,24.96,24.5,24.93,8839,24.3506131847759,24.7069636216263,24.2516269523175,24.6772677518888,8929.52462223596,0.0,1.0
2025-02-06,24.51,24.77,24.51,24.7,4169,24.2615255755633,24.5188897799553,24.2615255755633,24.4495994172343,4211.6968152621,0.0,1.0
2025-02-07,24.71,24.89,24.44,24.89,12372,24.4594980404802,24.6376732589054,24.1922352128424,24.6376732589054,12498.7078432292,0.0,1.0
2025-02-10,24.51,24.99,24.34,24.99,10643,24.2615255755633,24.7366594913638,24.093248980384,24.7366594913638,10752.0002889985,0.0,1.0
2025-02-11,24.74,24.8744,24.59,24.78,8928,24.4891939102177,24.6222314066419,24.3407145615301,24.5287884032011,9019.43611577358,0.0,1.0
2025-02-12,25.0,25.0,24.73,24.99,14528,24.7465581146097,24.7465581146097,24.4792952869719,24.7366594913638,14676.7885181405,0.0,1.0
2025-02-13,25.0,25.0,24.9202,25.0,2533,24.7465581146097,24.7465581146097,24.6675671011078,24.7465581146097,2558.94172057061,0.0,1.0
2025-02-14,24.99,25.0,24.83,25.0,4778,24.7366594913638,24.7465581146097,24.5782815194303,24.7465581146097,4826.93388901951,0.0,1.0
2025-02-18,24.81,25.0,24.7279,24.74,5575,24.5584842729386,24.7465581146097,24.4772165760903,24.4891939102177,5632.09636485638,0.0,1.0
2025-02-19,24.5,24.65,24.28,24.55,12087,24.2516269523175,24.4001063010051,24.0338572409089,24.3011200685467,12210.7890156088,0.0,1.0
2025-02-20,24.22,24.68,24.02,24.64,11601,23.9744655014338,24.4298021707427,23.776493036517,24.3902076777593,11719.8116464034,0.0,1.0
2025-02-21,23.64,24.4,23.56,24.4,13021,23.4003453531749,24.152640719859,23.3211563672081,24.152640719859,13154.3545770036,0.0,1.0
2025-02-24,23.61,23.82,23.57,23.59,6302,23.3706494834374,23.5785205716001,23.331054990454,23.3508522369457,6366.54193566364,0.0,1.0
2025-02-25,23.59,23.98,23.58,23.59,3167,23.3508522369457,23.7368985435336,23.3409536136998,23.3508522369457,3199.43483183858,0.0,1.0
2025-02-26,23.96,23.98,23.5,23.65,7272,23.7171012970419,23.7368985435336,23.2617646277331,23.4102439764207,7346.47619107364,0.0,1.0
2025-02-27,23.93,23.985,23.36,23.79,25003,23.6874054273044,23.7418478551565,23.1231839022913,23.5488247018626,25259.0682350679,0.0,1.0
2025-02-28,23.85,23.85,23.73,23.74,5514,23.6082164413376,23.6082164413376,23.4894329623875,23.4993315856333,5570.47163333059,0.0,1.0
2025-03-03,23.32,24.0519,23.32,24.0519,3166,23.0835894093079,23.8080696446712,23.0835894093079,23.8080696446712,3198.42459033816,0.0,1.0
2025-03-04,23.25,23.7,23.12,23.31,18426,23.014299046587,23.45973709265,22.885616944391,23.0736907860621,18614.7098867881,0.0,1.0
2025-03-05,23.42,23.5,23.24,23.29,12199,23.1825756417663,23.2617646277331,23.0044004233411,23.0538935395704,12323.9360636561,0.0,1.0
2025-03-06,23.51,23.51,23.14,23.36,3221,23.2716632509789,23.2716632509789,22.9054141908827,23.1231839022913,3253.98787286142,0.0,1.0
2025-03-07,22.73,23.27,22.66,23.27,9927,22.4995706378031,23.0340962930787,22.4302802750822,23.0340962930787,10028.6673746958,0.0,1.0
2025-03-10,22.07,22.66,22.02,22.66,7104,21.8462615035774,22.4302802750822,21.7967683873482,22.4302802750822,7176.75561900263,0.0,1.0
2025-03-11,21.53,22.53,21.53,22.53,12221,21.3117358483018,22.3015981728862,21.3117358483018,22.3015981728862,12346.1613766654,0.0,1.0
2025-03-12,22.07,22.14,21.42,21.5,4612,21.8462615035774,21.9155518662983,21.2028509925976,21.2820399785643,4659.23379994934,0.0,1.0
2025-03-13,21.67,22.34,21.67,22.0,15002,21.4503165737437,22.1135243312152,21.4503165737437,21.7769711408565,15155.6429893408,0.0,1.0
2025-03-14,21.73,21.9944,21.63,21.79,8577,21.5097083132187,21.7714279118388,21.4107220807603,21.5691000526938,8664.84134912523,0.0,1.0
2025-03-17,22.15,22.3,21.5,21.85,10187,21.9254504895442,22.0739298382318,21.2820399785643,21.6284917921688,10291.3301648057,0.0,1.0
2025-03-18,22.1,22.3,21.76,21.76,31134,21.8759573733149,22.0739298382318,21.5394041829563,21.5394041829563,31452.8588741594,0.0,1.0
2025-03-19,22.25,22.48,21.96,22.14,18759,22.0244367220026,22.252105056657,21.7373766478731,21.9155518662983,18951.1203064288,0.0,1.0
2025-03-20,22.16,22.37,22.14,22.37,15877,21.93534911279,22.1432202009527,21.9155518662983,22.1432202009527,16039.6043022107,0.0,1.0
2025-03-21,22.2,22.2,21.77,22.0,18535,21.9749436057734,21.9749436057734,21.5493028062021,21.7769711408565,18724.8262103341,0.0,1.0
2025-03-24,22.14,22.45,21.641,22.2,31166,21.9155518662983,22.2224091869195,21.4216105663307,21.9749436057734,31485.1866021729,0.0,1.0
2025-03-25,22.19,22.22,21.8,22.22,15634,21.9650449825275,21.9947408522651,21.5789986759396,21.9947408522651,15794.115617608,0.0,1.0
2025-03-26,22.05,22.33,22.05,22.2,7600,21.8264642570857,22.1036257079693,21.8264642570857,21.9749436057734,7677.83540321228,0.0,1.0
2025-03-27,22.19,22.28,22.0,22.05,6175,21.9650449825275,22.0541325917401,21.7769711408565,21.8264642570857,6238.24126510998,0.0,1.0
2025-03-28,22.29,22.29,21.815,22.0,4988,22.064031214986,22.064031214986,21.5938466108084,21.7769711408565,5039.08460410826,0.0,1.0
2025-03-31,22.04,22.3,21.84,22.0,14907,21.8165656338399,22.0739298382318,21.618593168923,21.7769711408565,15059.6700468007,0.0,1.0
2025-04-01,21.89,21.9,21.7,21.81,8825,21.6680862851522,21.6779849083981,21.4800124434812,21.5888972991855,8915.38124123005,0.0,1.0
2025-04-02,21.81,21.84,21.7,21.71,3069,21.5888972991855,21.618593168923,21.4800124434812,21.489911066727,3100.43116479716,0.0,1.0
2025-04-03,20.38,21.68,20.38,21.5,11908,20.1733941750298,21.4602151969895,20.1733941750298,21.2820399785643,12029.9557870331,0.0,1.0
2025-04-04,19.6,20.22,19.2248,20.21,12626,19.401301561854,20.0150162030963,19.0299052176699,20.0051175798505,12755.3091843366,0.0,1.0
2025-04-07,19.86,20.0,19.26,19.64,13424,19.6586657662459,19.7972464916877,19.0647483714953,19.4408960548374,13561.4819016739,0.0,1.0
2025-04-08,20.0,20.5,19.66,20.02,29388,19.7972464916877,20.2921776539799,19.460693301329,19.8170437381794,29688.9772144214,0.0,1.0
2025-04-09,21.09,21.11,19.4,19.68,21753,20.8761964254847,20.8959936719764,19.2033290969371,19.4804905478207,21975.7833586943,0.0,1.0
2025-04-10,20.205,20.945,19.92,20.5,6048,20.0001682682275,20.73266638842,19.718057505721,20.2921776539799,6109.9405945563,0.0,1.0
2025-04-11,20.0,20.015,19.64,20.01,8596,19.7972464916877,19.8120944265565,19.4408960548374,19.8071451149336,8684.03593763326,0.0,1.0
2025-04-14,20.29,20.36,20.15,20.185,5316,20.1535969285381,20.2231263413029,20.0145381030085,20.0493028093909,5351.97961845038,0.07,1.0
2025-04-15,20.34,20.685,20.0,20.685,38733,20.2032607947987,20.5459414719966,19.8655465042268,20.5459414719966,38995.1517233706,0.0,1.0
2025-04-16,20.73,20.76,20.235,20.235,11908,20.5906389516311,20.6204372713874,20.0989666756515,20.0989666756515,11988.5954282368,0.0,1.0
2025-04-17,21.025,21.025,20.34,20.72,15791,20.8836557625684,20.8836557625684,20.2032607947987,20.580706178379,15897.8762518717,0.0,1.0
2025-04-21,20.75,20.875,20.73,20.76,21672,20.6105044981353,20.7346641637867,20.5906389516311,20.6204372713874,21818.6798892131,0.0,1.0
2025-04-22,21.87,22.055,21.1,21.1,12189,21.722975102372,21.9067314075361,20.9581515619593,20.9581515619593,12271.4972854198,0.0,1.0
2025-04-23,22.5,22.5,21.97,21.97,30308,22.3487398172552,22.3487398172552,21.8223028348932,21.8223028348932,30513.1298487573,0.0,1.0
2025-04-24,22.78,22.78,21.7491,22.5,7307,22.6268574683144,22.6268574683144,21.602887873754,22.3487398172552,7356.45505493168,0.0,1.0
2025-04-25,23.0,23.0,22.5,22.6,9537,22.8453784798608,22.8453784798608,22.3487398172552,22.4480675497763,9601.54808524479,0.0,1.0
2025-04-28,23.0,23.005,22.69,22.8,15358,22.8453784798608,22.8503448664869,22.5374625090453,22.6467230148186,15461.9456320845,0.0,1.0
2025-04-29,23.0,23.05,22.92,23.0,10050,22.8453784798608,22.8950423461214,22.7659162938439,22.8453784798608,10118.0201590343,0.0,1.0
2025-04-30,22.98,23.0,22.74,22.8,10833,22.8255129333566,22.8453784798608,22.5871263753059,22.6467230148186,10906.3196400814,0.0,1.0
2025-05-01,23.3,23.3,22.76,23.0,24221,23.1433616774243,23.1433616774243,22.6069919218101,22.8453784798608,24384.9319673601,0.0,1.0
2025-05-02,23.8,23.975,23.3,23.4275,20937,23.6400003400299,23.8138238719419,23.1433616774243,23.2700045363887,21078.7052805673,0.0,1.0
2025-05-05,23.88,24.0,23.62,23.74,20686,23.7194625260468,23.8386558050722,23.4612104214919,23.5804037005172,20826.0064686352,0.0,1.0
2025-05-06,23.6,23.97,23.585,23.8,11821,23.4413448749877,23.8088574853158,23.4264457151095,23.6400003400299,11901.0065970094,0.0,1.0
2025-05-07,23.74,23.88,23.5,23.6,9590,23.5804037005172,23.7194625260468,23.3420171424665,23.4413448749877,9654.90679852129,0.0,1.0
2025-05-08,23.76,24.23,23.74,23.88,43401,23.6002692470215,24.0671095898708,23.5804037005172,23.7194625260468,43694.7455644026,0.0,1.0
2025-05-09,23.77,24.0,23.25,23.955,8523,23.6102020202736,23.8386558050722,23.0936978111637,23.7939583254377,8580.68515576608,0.0,1.0
2025-05-12,24.0,24.1,23.92,23.95,13374,23.8386558050722,23.9379835375933,23.7591936190553,23.7889919388116,13464.5175728283,0.0,1.0
2025-05-13,23.95,24.23,23.95,24.23,10235,23.7889919388116,24.0671095898708,23.7889919388116,24.0671095898708,10304.2722714145,0.0,1.0
2025-05-14,23.675,24.05,23.675,23.986,4786,23.5158406743785,23.8883196713328,23.5158406743785,23.8247499225192,4818.39248568538,0.0,1.0
2025-05-15,23.85,24.0445,23.69,23.92,7821,23.6896642062905,23.8828566460441,23.5307398342567,23.7591936190553,7873.93389689623,0.0,1.0
2025-05-16,23.86,24.05,23.8,23.82,10993,23.6995969795426,23.8883196713328,23.6400003400299,23.6598658865341,11067.402548086,0.0,1.0
2025-05-19,24.05,24.05,23.64,23.85,15167,23.8883196713328,23.8883196713328,23.4810759679961,23.6896642062905,15269.652910654,0.0,1.0
2025-05-20,23.95,24.275,23.94,24.0,126492,23.7889919388116,24.1118070695053,23.7790591655595,23.8386558050722,127348.119995678,0.0,1.0
2025-05-21,24.0,24.08,23.79,23.99,39228,23.8386558050722,23.9181179910891,23.6300675667778,23.8287230318201,39493.5019700096,0.0,1.0
2025-05-22,23.86,24.1,23.81,24.1,17932,23.6995969795426,23.9379835375933,23.649933113282,23.9379835375933,18053.3669146072,0.0,1.0
2025-05-23,23.975,24.005,23.82,23.82,11846,23.8138238719419,23.8436221916982,23.6598658865341,23.6598658865341,11926.1758013851,0.0,1.0
2025-05-27,24.0,24.25,23.989,24.0,47406,23.8386558050722,24.086975136375,23.8277297544949,23.8386558050722,47726.8521053909,0.0,1.0
2025-05-28,23.9,24.04,23.61,23.9,12669,23.7393280725511,23.8783868980806,23.4512776482398,23.7393280725511,12754.7460094333,0.0,1.0
2025-05-29,24.0,24.0,23.8,23.9,10211,23.8386558050722,23.8386558050722,23.6400003400299,23.7393280725511,10280.1098352138,0.0,1.0
2025-05-30,23.935,24.0,23.81,23.9,15007,23.7740927789335,23.8386558050722,23.649933113282,23.7393280725511,15108.5700026495,0.0,1.0
2025-06-02,23.9,24.0,23.76,24.0,9730,23.7393280725511,23.8386558050722,23.6002692470215,23.8386558050722,9795.85434302521,0.0,1.0
2025-06-03,23.91,24.0,23.72,23.9,19147,23.7492608458032,23.8386558050722,23.560538154013,23.7393280725511,19276.5902472666,0.0,1.0
2025-06-04,23.82,23.95,23.74,23.95,10447,23.6598658865341,23.7889919388116,23.5804037005172,23.7889919388116,10517.7071245205,0.0,1.0
2025-06-05,23.86,23.905,23.69,23.69,6975,23.6995969795426,23.7442944591771,23.5307398342567,23.5307398342567,7022.2080208223,0.0,1.0
2025-06-06,23.86,23.97,23.86,23.865,8545,23.6995969795426,23.8088574853158,23.6995969795426,23.7045633661687,8602.83405561671,0.0,1.0
2025-06-09,23.82,24.04,23.76,24.0,11631,23.6598658865341,23.8783868980806,23.6002692470215,23.8386558050722,11709.720643754,0.0,1.0
2025-06-10,23.75,24.07,23.655,23.99,10500,23.5903364737694,23.908185217837,23.4959751278743,23.8287230318201,10571.065837797,0.0,1.0
2025-06-11,23.79,23.98,23.725,23.9,4952,23.6300675667778,23.818790258568,23.5655045406391,23.7393280725511,4985.51600274008,0.0,1.0
2025-06-12,23.86,23.95,23.62,23.78,6198,23.6995969795426,23.7889919388116,23.4612104214919,23.6201347935257,6239.94914882532,0.0,1.0
2025-06-13,23.74,23.89,23.61,23.89,8481,23.5804037005172,23.7293952992989,23.4512776482398,23.7293952992989,8538.40089241491,0.0,1.0
2025-06-16,23.46,23.9,23.46,23.88,10192,23.3022860494581,23.7393280725511,23.3022860494581,23.7194625260468,10260.9812398883,0.0,1.0
2025-06-17,23.39,23.87,23.27,23.52,7698,23.2327566366933,23.7095297527947,23.1135633576679,23.3618826889707,7750.10141136774,0.0,1.0
2025-06-18,23.48,23.67,23.3,23.32,6985,23.3221515959623,23.5108742877525,23.1433616774243,23.1632272239285,7032.27570257258,0.0,1.0
2025-06-20,23.3,23.57,23.27,23.45,16802,23.1433616774243,23.4115465552313,23.1135633576679,23.292353276206,16915.7188768252,0.0,1.0
2025-06-23,23.36,23.6651,23.26,23.26,20923,23.2029583169369,23.5060072288589,23.1036305844158,23.1036305844158,21064.6105261169,0.0,1.0
2025-06-24,23.6,23.89,23.57,23.57,10794,23.4413448749877,23.7293952992989,23.4115465552313,23.4115465552313,10867.0556812553,0.0,1.0
2025-06-25,23.6,23.65,23.31,23.647,9593,23.4413448749877,23.4910087412482,23.1532944506764,23.4880289092726,9657.92710304634,0.0,1.0
2025-06-26,23.66,23.86,23.55,23.55,18981,23.5009415145003,23.6995969795426,23.3916810087271,23.3916810087271,19109.4667302119,0.0,1.0
2025-06-27,23.61,23.98,23.3,23.78,477347,23.4512776482398,23.818790258568,23.1433616774243,23.6201347935257,480577.768045227,0.0,1.0
2025-06-30,23.97,24.07,23.69,23.69,24940,23.8088574853158,23.908185217837,23.5307398342567,23.5307398342567,25108.7982852055,0.0,1.0
2025-07-01,24.14,24.39,23.95,24.03,48292,23.9777146306018,24.2260339619046,23.7889919388116,23.8684541248285,48618.848708466,0.0,1.0
2025-07-02,24.15,24.34,24.11,24.27,16873,23.9876474038539,24.176370095644,23.9479163108454,24.1068406828793,16987.1994172523,0.0,1.0
2025-07-03,24.2,24.2,24.16,24.1632,9432,24.0373112701145,24.0373112701145,23.997580177106,24.0007586645467,9495.83742686678,0.0,1.0
2025-07-07,23.99,24.54,23.92,24.29,42479,23.8287230318201,24.3750255606863,23.7591936190553,24.1267062293835,42766.5053070265,0.0,1.0
2025-07-08,24.2,24.35,23.84,24.0,67334,24.0373112701145,24.1863028688962,23.6797314330384,23.8386558050722,67789.7282973545,0.0,1.0
2025-07-09,24.1,24.35,24.05,24.17,26369,23.9379835375933,24.1863028688962,23.8883196713328,24.0075129503581,26547.4700073209,0.0,1.0
2025-07-10,24.18,24.5,23.84,24.1274,15055,24.0174457236102,24.3352944676779,23.6797314330384,23.9651993363041,15156.8948750509,0.0,1.0
2025-07-11,24.03,24.3902,23.79,24.3902,8374,23.9479163108454,24.3068859094791,23.7087361229718,24.3068859094791,8402.7026563839,0.08,1.0
2025-07-14,24.14,24.14,23.97,24.0,12246,24.0575405636208,24.0575405636208,23.888121263877,23.9180187873612,12287.9742930591,0.0,1.0
2025-07-15,23.89,24.375,23.7201,24.07,13905,23.8083945345858,24.2917378309137,23.6390748932536,23.987779675491,13952.6606683805,0.0,1.0
2025-07-16,23.88,24.0,23.51,23.85,16670,23.7984286934244,23.9180187873612,23.4296925704526,23.7685311699402,16727.1379605827,0.0,1.0
2025-07-17,23.87,24.0,23.81,23.9,6497,23.788462852263,23.9180187873612,23.7286678052946,23.8183603757472,6519.26906598116,0.0,1.0
2025-07-18,23.92,24.03,23.755,23.99,12157,23.83829205807,23.9479163108454,23.6738556789069,23.9080529461998,12198.6692373608,0.0,1.0
2025-07-21,23.94,24.23,23.94,24.005,49611,23.8582237403928,24.1472331340734,23.8582237403928,23.9230017079419,49781.0462724936,0.0,1.0
2025-07-22,23.88,24.075,23.88,23.91,12863,23.7984286934244,23.9927625960717,23.7984286934244,23.8283262169086,12907.089117395,0.0,1.0
2025-07-23,24.0,24.17,23.87,24.17,4873,23.9180187873612,24.087438087105,23.788462852263,24.087438087105,4889.7026563839,0.0,1.0
2025-07-24,23.87,24.0,23.87,24.0,9126,23.788462852263,23.9180187873612,23.788462852263,23.9180187873612,9157.28020565554,0.0,1.0
2025-07-25,23.81,24.097,23.77,23.81,4092,23.7286678052946,24.0146874466268,23.688804440649,23.7286678052946,4106.02570694088,0.0,1.0
2025-07-28,23.75,23.82,23.6872,23.76,8012,23.6688727583262,23.738633646456,23.6062872758326,23.6788385994876,8039.46186803771,0.0,1.0
2025-07-29,23.57,23.89,23.52,23.82,8176,23.489487617421,23.8083945345858,23.439658411614,23.738633646456,8204.02399314482,0.0,1.0
2025-07-30,23.5,23.81,23.455,23.57,11921,23.4197267292912,23.7286678052946,23.3748804440649,23.489487617421,11961.8603256213,0.0,1.0
2025-07-31,23.6,23.789,23.26,23.5,15377,23.5193851409052,23.7077395388557,23.1805465414176,23.4197267292912,15429.706083976,0.0,1.0
2025-08-01,23.5,23.75,23.3,23.48,7006,23.4197267292912,23.6688727583262,23.2204099060632,23.3997950469684,7030.01371036847,0.0,1.0
2025-08-04,23.31,24.0,23.31,24.0,11105,23.2303757472246,23.9180187873612,23.2303757472246,23.9180187873612,11143.0634104542,0.0,1.0
2025-08-05,23.53,24.0,23.25,23.685,10964,23.4496242527754,23.9180187873612,23.1705807002562,23.6040947907771,11001.5801199657,0.0,1.0
2025-08-06,23.77,24.0,23.57,23.57,18611,23.688804440649,23.9180187873612,23.489487617421,23.489487617421,18674.7909168809,0.0,1.0
2025-08-07,23.72,24.0,23.72,23.91,7519,23.638975234842,23.9180187873612,23.638975234842,23.8283262169086,7544.77206512426,0.0,1.0
2025-08-08,23.97,24.09,23.8869,24.08,6233,23.888121263877,24.0077113578138,23.8053051238258,23.9977455166524,6254.36418166239,0.0,1.0
2025-08-11,24.78,25.3264,24.5,24.56,26900,24.6953543979505,25.2398879590094,24.4163108454313,24.4761058923997,26992.2022279348,0.0,1.0
2025-08-12,25.12,25.9,24.79,24.86,48864,25.0341929974381,25.8115286080273,24.7053202391119,24.7750811272417,49031.4858611825,0.0,1.0
2025-08-13,25.1,25.943,25.0,25.48,45037,25.0142613151153,25.8543817250214,24.9146029035013,25.3929632792485,45191.3684661525,0.0,1.0
2025-08-14,24.94,25.35,24.79,25.14,17790,24.8548078565329,25.2634073441503,24.7053202391119,25.0541246797609,17850.9768637532,0.0,1.0
2025-08-15,24.8,25.2,24.55,25.2,20058,24.7152860802733,25.1139197267293,24.4661400512383,25.1139197267293,20126.7506426735,0.0,1.0
2025-08-18,24.58,25.02,24.45,25.02,28500,24.4960375747225,24.9345345858241,24.3664816396243,24.9345345858241,28597.6863753213,0.0,1.0
2025-08-19,24.48,24.6,24.45,24.45,16112,24.3963791631085,24.5159692570453,24.3664816396243,24.3664816396243,16167.2253641816,0.0,1.0
2025-08-20,24.3,24.52,24.29,24.5,14832,24.2169940222032,24.4362425277541,24.2070281810418,24.4163108454313,14882.8380462725,0.0,1.0
2025-08-21,24.3,24.48,24.25,24.345,11147,24.2169940222032,24.3963791631085,24.1671648163962,24.2618403074295,11185.2073693231,0.0,1.0
2025-08-22,24.5,24.67,24.3,24.3,52288,24.4163108454313,24.5857301451751,24.2169940222032,24.2169940222032,52467.2219365894,0.0,1.0
2025-08-25,24.68,24.76,24.55,24.74,39664,24.5956959863365,24.6754227156277,24.4661400512383,24.6554910333049,39799.9520137103,0.0,1.0
2025-08-26,24.65,24.785,24.64,24.7,35961,24.5657984628523,24.7003373185312,24.5558326216909,24.6156276686593,36084.2596401028,0.0,1.0
2025-08-27,24.5,24.825,24.49,24.77,35336,24.4163108454313,24.7402006831768,24.4063450042699,24.6853885567891,35457.1173950299,0.0,1.0
2025-08-28,24.55,24.55,24.43,24.55,19215,24.4661400512383,24.4661400512383,24.3465499573015,24.4661400512383,19280.8611825192,0.0,1.0
2025-08-29,24.6,25.08,24.4,24.68,26758,24.5159692570453,24.9943296327925,24.3166524338173,24.5956959863365,26849.7155098543,0.0,1.0
2025-09-02,24.5,24.72,24.46,24.64,30489,24.4163108454313,24.6355593509821,24.3764474807857,24.5558326216909,30593.5038560411,0.0,1.0
2025-09-03,24.4,24.5,24.325,24.5,23698,24.3166524338173,24.4163108454313,24.2419086251067,24.4163108454313,23779.2270779777,0.0,1.0
2025-09-04,24.3,24.51,24.29,24.51,44310,24.2169940222032,24.4262766865927,24.2070281810418,24.4262766865927,44461.8766066839,0.0,1.0
2025-09-05,24.74,25.63,24.28,24.28,92900,24.6554910333049,25.5424508966695,24.1970623398804,24.1970623398804,93218.4233076263,0.0,1.0
2025-09-08,25.5,25.97,24.8,24.8,53946,25.4128949615713,25.8812894961571,24.7152860802733,24.7152860802733,54130.9048843188,0.0,1.0
2025-09-09,25.3,25.76,25.1045,25.62,32327,25.2135781383433,25.6720068317677,25.0187459436379,25.5324850555081,32437.8037703513,0.0,1.0
2025-09-10,25.25,25.28,24.87,25.26,17645,25.1637489325363,25.1936464560205,24.7850469684031,25.1737147736977,17705.4798628963,0.0,1.0
2025-09-11,25.075,25.24,24.8,25.19,43797,24.9893467122118,25.1537830913749,24.7152860802733,25.1039538855679,43947.118251928,0.0,1.0
2025-09-12,25.1,25.17,25.02,25.17,27287,25.0142613151153,25.0840222032451,24.9345345858241,25.0840222032451,27380.528706084,0.0,1.0
2025-09-15,25.11,25.8,25.1,25.1,32362,25.0242271562767,25.7118701964133,25.0142613151153,25.0142613151153,32472.9237360754,0.0,1.0
2025-09-16,24.66,25.21,24.65,25.21,36285,24.5757643040137,25.1238855678907,24.5657984628523,25.1238855678907,36409.3701799485,0.0,1.0
2025-09-17,24.3,24.95,24.3,24.6,30789,24.2169940222032,24.8647736976943,24.2169940222032,24.5159692570453,30894.5321336762,0.0,1.0
2025-09-18,24.41,24.63,24.325,24.4,33646,24.3266182749787,24.5458667805295,24.2419086251067,24.3166524338173,33761.324764353,0.0,1.0
2025-09-19,24.4,24.65,24.275,24.4,85793,24.3166524338173,24.5657984628523,24.1920794192997,24.3166524338173,86087.063410454,0.0,1.0
2025-09-22,24.43,24.55,24.27,24.5,42865,24.3465499573015,24.4661400512383,24.187096498719,24.4163108454313,43011.9237360753,0.0,1.0
2025-09-23,24.65,25.125,24.37,24.52,57847,24.5657984628523,25.0391759180188,24.2867549103331,24.4362425277541,58045.2759211653,0.0,1.0
2025-09-24,24.3,24.99,24.29,24.57,26539,24.2169940222032,24.9046370623399,24.2070281810418,24.4860717335611,26629.9648671809,0.0,1.0
2025-09-25,24.3,24.4,24.1,24.27,19834,24.2169940222032,24.3166524338173,24.0176771989752,24.187096498719,19901.9828620395,0.0,1.0
2025-09-26,24.3,24.415,24.2275,24.415,22014,24.2169940222032,24.3316011955594,24.1447416737831,24.3316011955594,22089.4550128535,0.0,1.0
2025-09-29,24.1,24.44,24.03,24.44,26560,24.0176771989752,24.3565157984629,23.9479163108454,24.3565157984629,26651.0368466153,0.0,1.0
2025-09-30,23.95,24.34,23.87,24.04,32791,23.8681895815542,24.2568573868488,23.788462852263,23.9578821520068,32903.3941730934,0.0,1.0
2025-10-01,24.0,24.0,23.6534,23.88,19673,23.9180187873612,23.9180187873612,23.5726027327071,23.7984286934244,19740.4310197087,0.0,1.0
2025-10-02,23.72,23.85,23.67,23.82,13868,23.638975234842,23.7685311699402,23.589146029035,23.738633646456,13915.5338474722,0.0,1.0
2025-10-03,23.96,24.0,23.72,23.72,11905,23.8781554227156,23.9180187873612,23.638975234842,23.638975234842,11945.8054841474,0.0,1.0
2025-10-06,23.98,24.0,23.87,23.96,36366,23.8980871050384,23.9180187873612,23.788462852263,23.8781554227156,36490.6478149101,0.0,1.0
2025-10-07,24.25,24.66,24.02,24.02,46358,24.1671648163962,24.5757643040137,23.937950469684,23.937950469684,46516.8963153386,0.0,1.0
2025-10-08,23.9,24.29,23.9,24.14,41609,23.8183603757472,24.2070281810418,23.8183603757472,24.0575405636208,41751.6186803771,0.0,1.0
2025-10-09,23.92,24.07,23.77,23.92,13674,23.83829205807,23.987779675491,23.688804440649,23.83829205807,13720.8688946016,0.0,1.0
2025-10-10,23.34,23.94,23.34,23.94,21576,23.34,23.94,23.34,23.94,21576,0.08,1.0
2025-10-13,23.25,23.57,23.06,23.34,32021,23.25,23.57,23.06,23.34,32021,0.0,1.0
2025-10-14,23.68,23.7,23.2,23.2,11711,23.68,23.7,23.2,23.2,11711,0.0,1.0
2025-10-15,23.73,23.93,23.53,23.65,11938,23.73,23.93,23.53,23.65,11938,0.0,1.0
2025-10-16,22.84,23.62,22.61,23.62,26740,22.84,23.62,22.61,23.62,26740,0.0,1.0
2025-10-17,22.97,22.97,22.44,22.79,28205,22.97,22.97,22.44,22.79,28205,0.0,1.0
2025-10-20,23.115,23.43,22.9,22.91,13521,23.115,23.43,22.9,22.91,13521,0.0,1.0
2025-10-21,23.36,23.38,23.125,23.125,9785,23.36,23.38,23.125,23.125,9785,0.0,1.0
2025-10-22,23.78,23.79,23.27,23.27,15841,23.78,23.79,23.27,23.27,15841,0.0,1.0
2025-10-23,23.605,23.82,23.55,23.82,13597,23.605,23.82,23.55,23.82,13597,0.0,1.0
2025-10-24,23.98,23.98,23.7,23.95,8852,23.98,23.98,23.7,23.95,8852,0.0,1.0
2025-10-27,23.79,24.07,23.79,24.02,18679,23.79,24.07,23.79,24.02,18679,0.0,1.0
2025-10-28,23.91,23.91,23.2047,23.76,16286,23.91,23.91,23.2047,23.76,16286,0.0,1.0
2025-10-29,23.53,23.97,23.34,23.97,18538,23.53,23.97,23.34,23.97,18538,0.0,1.0
2025-10-30,23.39,23.87,23.3,23.39,27471,23.39,23.87,23.3,23.39,27471,0.0,1.0
2025-10-31,23.2,23.4,23.15,23.36,8455,23.2,23.4,23.15,23.36,8455,0.0,1.0
2025-11-03,23.35,23.35,22.9,23.04,35211,23.35,23.35,22.9,23.04,35211,0.0,1.0
2025-11-04,23.36,23.46,23.02,23.02,14133,23.36,23.46,23.02,23.02,14133,0.0,1.0
2025-11-05,23.41,23.85,23.28,23.35,21307,23.41,23.85,23.28,23.35,21307,0.0,1.0
2025-11-06,23.07,23.62,23.06,23.5,11935,23.07,23.62,23.06,23.5,11935,0.0,1.0
2025-11-07,22.83,23.115,22.83,23.06,12462,22.83,23.115,22.83,23.06,12462,0.0,1.0
2025-11-10,22.41,22.7,22.1,22.61,31046,22.41,22.7,22.1,22.61,31046,0.0,1.0
2025-11-11,22.7,22.83,22.42,22.42,20549,22.7,22.83,22.42,22.42,20549,0.0,1.0
2025-11-12,22.56,22.88,22.535,22.77,17467,22.56,22.88,22.535,22.77,17467,0.0,1.0
2025-11-13,22.71,22.8402,22.65,22.65,19082,22.71,22.8402,22.65,22.65,19082,0.0,1.0
2025-11-14,22.74,22.88,22.45,22.7,30752,22.74,22.88,22.45,22.7,30752,0.0,1.0
2025-11-17,22.775,23.5871,22.6,22.6,23616,22.775,23.5871,22.6,22.6,23616,0.0,1.0
2025-11-18,22.93,23.04,22.7,23.0,25320,22.93,23.04,22.7,23.0,25320,0.0,1.0
2025-11-19,22.86,23.06,22.59,22.91,14981,22.86,23.06,22.59,22.91,14981,0.0,1.0
2025-11-20,23.46,23.53,22.96,23.06,32063,23.46,23.53,22.96,23.06,32063,0.0,1.0
2025-11-21,23.91,23.96,23.53,23.53,25196,23.91,23.96,23.53,23.53,25196,0.0,1.0
2025-11-24,23.96,24.0,23.82,23.98,37856,23.96,24.0,23.82,23.98,37856,0.0,1.0
2025-11-25,23.99,24.22,23.83,24.0,65744,23.99,24.22,23.83,24.0,65744,0.0,1.0
2025-11-26,23.88,24.1,23.87,24.09,17792,23.88,24.1,23.87,24.09,17792,0.0,1.0