date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-08-04,12.13,12.13,11.88,11.88,200,4.57060680263507,4.57060680263507,4.47640633267145,4.47640633267145,530.782914557723,0.0,1.0
1999-08-05,12.0,12.0,12.0,12.0,1100,4.52162255825399,4.52162255825399,4.52162255825399,4.52162255825399,2919.30603006748,0.0,1.0
1999-08-06,12.0,12.0,12.0,12.0,0,4.52162255825399,4.52162255825399,4.52162255825399,4.52162255825399,0,0.0,1.0
1999-08-09,12.0,12.0,12.0,12.0,0,4.52162255825399,4.52162255825399,4.52162255825399,4.52162255825399,0,0.0,1.0
1999-08-10,12.0,12.0,12.0,12.0,0,4.52162255825399,4.52162255825399,4.52162255825399,4.52162255825399,0,0.0,1.0
1999-08-11,12.38,12.38,11.88,11.88,1500,4.6648072725987,4.6648072725987,4.47640633267145,4.47640633267145,3980.87185918292,0.0,1.0
1999-08-12,12.5,12.5,12.5,12.5,400,4.71002349818124,4.71002349818124,4.71002349818124,4.71002349818124,1061.56582911545,0.0,1.0
1999-08-13,12.5,12.5,12.5,12.5,0,4.71002349818124,4.71002349818124,4.71002349818124,4.71002349818124,0,0.0,1.0
1999-08-16,12.5,12.5,12.5,12.5,0,4.71002349818124,4.71002349818124,4.71002349818124,4.71002349818124,0,0.0,1.0
1999-08-17,12.31,12.31,12.31,12.31,1100,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,2919.30603006748,0.0,1.0
1999-08-18,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-08-19,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-08-20,12.31,12.31,12.31,12.31,800,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,2123.13165823089,0.0,1.0
1999-08-23,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-08-24,12.25,12.31,12.25,12.31,6200,4.61582302821761,4.63843114100888,4.61582302821761,4.63843114100888,16454.2703512894,0.0,1.0
1999-08-25,12.25,12.25,12.25,12.25,0,4.61582302821761,4.61582302821761,4.61582302821761,4.61582302821761,0,0.0,1.0
1999-08-26,12.25,12.25,12.25,12.25,0,4.61582302821761,4.61582302821761,4.61582302821761,4.61582302821761,0,0.0,1.0
1999-08-27,12.31,12.31,12.31,12.31,100,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,265.391457278862,0.0,1.0
1999-08-30,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-08-31,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-01,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-02,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-03,12.25,12.25,12.25,12.25,300,4.61582302821761,4.61582302821761,4.61582302821761,4.61582302821761,796.174371836585,0.0,1.0
1999-09-07,12.31,12.5,12.31,12.31,1600,4.63843114100888,4.71002349818124,4.63843114100888,4.63843114100888,4246.26331646179,0.0,1.0
1999-09-08,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-09,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-10,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-13,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-14,12.31,12.31,12.31,12.31,0,4.63843114100888,4.63843114100888,4.63843114100888,4.63843114100888,0,0.0,1.0
1999-09-15,12.19,12.19,12.19,12.19,0,4.63089510341179,4.63089510341179,4.63089510341179,4.63089510341179,0,0.1,1.0
1999-09-16,12.19,12.19,12.19,12.19,0,4.63089510341179,4.63089510341179,4.63089510341179,4.63089510341179,0,0.0,1.0
1999-09-17,12.19,12.19,12.19,12.19,0,4.63089510341179,4.63089510341179,4.63089510341179,4.63089510341179,0,0.0,1.0
1999-09-20,12.19,12.19,12.19,12.19,0,4.63089510341179,4.63089510341179,4.63089510341179,4.63089510341179,0,0.0,1.0
1999-09-21,12.13,12.5,12.13,12.5,1800,4.60810152620058,4.74866191900307,4.60810152620058,4.74866191900307,4738.1768556654,0.0,1.0
1999-09-22,12.13,12.13,12.13,12.13,1800,4.60810152620058,4.60810152620058,4.60810152620058,4.60810152620058,4738.1768556654,0.0,1.0
1999-09-23,12.13,12.13,12.13,12.13,0,4.60810152620058,4.60810152620058,4.60810152620058,4.60810152620058,0,0.0,1.0
1999-09-24,11.75,12.13,11.5,12.13,4800,4.46374220386289,4.60810152620058,4.36876896548282,4.60810152620058,12635.1382817744,0.0,1.0
1999-09-27,11.75,11.75,11.75,11.75,1800,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,4738.1768556654,0.0,1.0
1999-09-28,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-09-29,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-09-30,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-01,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-04,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-05,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-06,11.75,11.75,11.75,11.75,2400,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,6317.5691408872,0.0,1.0
1999-10-07,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-08,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-11,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-12,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-13,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-14,11.63,11.75,11.5,11.75,3300,4.41815504944046,4.46374220386289,4.36876896548282,4.46374220386289,8686.6575687199,0.0,1.0
1999-10-15,11.5,11.5,11.5,11.5,1500,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,3948.48071305451,0.0,1.0
1999-10-18,11.75,11.75,11.75,11.75,300,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,789.6961426109,0.0,1.0
1999-10-19,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-20,11.75,11.75,11.75,11.75,200,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,526.464095073933,0.0,1.0
1999-10-21,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-22,11.75,11.75,11.75,11.75,0,4.46374220386289,4.46374220386289,4.46374220386289,4.46374220386289,0,0.0,1.0
1999-10-25,11.38,11.38,11.38,11.38,200,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,526.464095073934,0.0,1.0
1999-10-26,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-10-27,11.38,11.38,11.38,11.38,1200,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,3158.7845704436,0.0,1.0
1999-10-28,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-10-29,11.38,11.38,11.38,11.38,7500,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,19742.4035652725,0.0,1.0
1999-11-01,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-02,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-03,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-04,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-05,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-08,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-09,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-10,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-11,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-12,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-15,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-16,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-17,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-18,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-19,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-22,11.25,11.25,11.25,11.25,100,4.27379572710276,4.27379572710276,4.27379572710276,4.27379572710276,263.232047536967,0.0,1.0
1999-11-23,11.25,11.25,11.25,11.25,0,4.27379572710276,4.27379572710276,4.27379572710276,4.27379572710276,0,0.0,1.0
1999-11-24,11.25,11.25,11.25,11.25,100,4.27379572710276,4.27379572710276,4.27379572710276,4.27379572710276,263.232047536967,0.0,1.0
1999-11-26,11.38,11.38,11.38,11.38,6600,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,17373.3151374398,0.0,1.0
1999-11-29,11.38,11.38,11.38,11.38,0,4.32318181106039,4.32318181106039,4.32318181106039,4.32318181106039,0,0.0,1.0
1999-11-30,11.5,11.75,11.5,11.5,2400,4.36876896548282,4.46374220386289,4.36876896548282,4.36876896548282,6317.56914088721,0.0,1.0
1999-12-01,11.5,11.5,11.5,11.5,0,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,0,0.0,1.0
1999-12-02,11.5,11.5,11.5,11.5,0,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,0,0.0,1.0
1999-12-03,11.5,11.63,11.5,11.63,1100,4.36876896548282,4.41815504944046,4.36876896548282,4.41815504944046,2895.55252290664,0.0,1.0
1999-12-06,11.5,11.5,11.5,11.5,0,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,0,0.0,1.0
1999-12-07,11.5,11.5,11.5,11.5,0,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,0,0.0,1.0
1999-12-08,11.5,11.5,11.5,11.5,0,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,0,0.0,1.0
1999-12-09,11.5,11.5,11.5,11.5,0,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,0,0.0,1.0
1999-12-10,11.5,11.5,11.5,11.5,0,4.36876896548282,4.36876896548282,4.36876896548282,4.36876896548282,0,0.0,1.0
1999-12-13,11.31,11.44,11.31,11.44,400,4.29658930431398,4.34597538827161,4.29658930431398,4.34597538827161,1052.92819014787,0.0,1.0
1999-12-14,11.13,11.19,11.13,11.19,1100,4.22820857268033,4.25100214989155,4.22820857268033,4.25100214989155,2895.55252290664,0.0,1.0
1999-12-15,11.0,11.0,11.0,11.0,800,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,2086.88470119397,0.1,1.0
1999-12-16,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-17,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-20,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-21,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-22,11.0,11.63,10.88,11.63,55000,4.21681178407473,4.45832009534446,4.17081020097573,4.45832009534446,143473.323207085,0.0,1.0
1999-12-23,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-27,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-28,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-29,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
1999-12-30,12.25,12.25,12.25,12.25,100,4.69599494135594,4.69599494135594,4.69599494135594,4.69599494135594,260.860587649247,0.0,1.0
1999-12-31,12.0,12.0,12.0,12.0,100,4.6001583098997,4.6001583098997,4.6001583098997,4.6001583098997,260.860587649246,0.0,1.0
2000-01-03,12.0,12.0,12.0,12.0,0,4.6001583098997,4.6001583098997,4.6001583098997,4.6001583098997,0,0.0,1.0
2000-01-04,11.5,11.5,11.5,11.5,8500,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,22173.149950186,0.0,1.0
2000-01-05,11.5,11.5,11.5,11.5,3300,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,8608.39939242514,0.0,1.0
2000-01-06,11.5,11.5,11.5,11.5,0,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,0,0.0,1.0
2000-01-07,11.5,11.5,11.5,11.5,0,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,0,0.0,1.0
2000-01-10,11.5,11.5,11.5,11.5,0,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,0,0.0,1.0
2000-01-11,11.5,11.5,11.5,11.5,0,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,0,0.0,1.0
2000-01-12,11.5,11.5,11.5,11.5,0,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,0,0.0,1.0
2000-01-13,11.5,11.5,11.5,11.5,0,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,0,0.0,1.0
2000-01-14,11.0,11.0,11.0,11.0,200,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,521.721175298492,0.0,1.0
2000-01-18,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-19,11.0,11.5,11.0,11.5,2000,4.21681178407473,4.40848504698721,4.21681178407473,4.40848504698721,5217.21175298492,0.0,1.0
2000-01-20,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-21,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-24,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-25,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-26,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-27,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-28,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-01-31,11.5,11.5,11.5,11.5,600,4.40848504698721,4.40848504698721,4.40848504698721,4.40848504698721,1565.16352589548,0.0,1.0
2000-02-01,11.0,11.0,11.0,11.0,600,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,1565.16352589548,0.0,1.0
2000-02-02,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-03,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-04,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-07,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-08,11.0,11.0,11.0,11.0,1100,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,2869.46646414171,0.0,1.0
2000-02-09,11.0,11.0,11.0,11.0,2200,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,5738.93292828341,0.0,1.0
2000-02-10,11.0,11.0,11.0,11.0,800,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,2086.88470119397,0.0,1.0
2000-02-11,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-14,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-15,11.0,11.0,11.0,11.0,3400,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,8869.25998007437,0.0,1.0
2000-02-16,11.0,11.0,11.0,11.0,2600,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,6782.3752788804,0.0,1.0
2000-02-17,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-18,11.0,11.0,11.0,11.0,100,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,260.860587649246,0.0,1.0
2000-02-22,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-23,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-24,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-25,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-28,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-02-29,10.88,10.88,10.88,10.88,400,4.17081020097573,4.17081020097573,4.17081020097573,4.17081020097573,1043.44235059699,0.0,1.0
2000-03-01,10.87,10.87,10.87,10.87,0,4.16697673571748,4.16697673571748,4.16697673571748,4.16697673571748,0,0.0,1.0
2000-03-02,11.0,11.0,11.0,11.0,4000,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,10434.4235059698,0.0,1.0
2000-03-03,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-06,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-07,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-08,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-09,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-10,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-13,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-14,11.0,11.0,11.0,11.0,0,4.21681178407473,4.21681178407473,4.21681178407473,4.21681178407473,0,0.0,1.0
2000-03-15,10.87,10.87,10.87,10.87,0,4.20531138829998,4.20531138829998,4.20531138829998,4.20531138829998,0,0.1,1.0
2000-03-16,10.87,10.87,10.87,10.87,0,4.20531138829998,4.20531138829998,4.20531138829998,4.20531138829998,0,0.0,1.0
2000-03-17,10.63,10.63,10.63,10.63,100,4.11246182682877,4.11246182682877,4.11246182682877,4.11246182682877,258.482642456455,0.0,1.0
2000-03-20,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-03-21,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-03-22,11.0,11.0,11.0,11.0,7700,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,19903.163469147,0.0,1.0
2000-03-23,11.0,11.0,11.0,11.0,2200,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,5686.618134042,0.0,1.0
2000-03-24,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-03-27,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-03-28,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-03-29,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-03-30,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-03-31,11.25,11.25,11.0,11.0,1800,4.35232319396272,4.35232319396272,4.25560490076355,4.25560490076355,4652.68756421618,0.0,1.0
2000-04-03,10.63,10.63,10.63,10.63,500,4.11246182682877,4.11246182682877,4.11246182682877,4.11246182682877,1292.41321228227,0.0,1.0
2000-04-04,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-05,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-06,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-07,10.63,11.0,10.63,11.0,1800,4.11246182682877,4.25560490076355,4.11246182682877,4.25560490076355,4652.68756421619,0.0,1.0
2000-04-10,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-11,11.0,11.0,11.0,11.0,2200,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,5686.618134042,0.0,1.0
2000-04-12,11.5,11.5,11.5,11.5,2200,4.44904148716189,4.44904148716189,4.44904148716189,4.44904148716189,5686.618134042,0.0,1.0
2000-04-13,11.0,11.0,11.0,11.0,600,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,1550.89585473873,0.0,1.0
2000-04-14,10.63,10.75,10.63,10.75,4800,4.11246182682877,4.15888660756437,4.11246182682877,4.15888660756437,12407.1668379098,0.0,1.0
2000-04-17,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-18,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-19,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-20,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-24,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-25,10.62,10.62,10.62,10.62,0,4.1085930951008,4.1085930951008,4.1085930951008,4.1085930951008,0,0.0,1.0
2000-04-26,10.5,10.5,10.5,10.5,600,4.0621683143652,4.0621683143652,4.0621683143652,4.0621683143652,1550.89585473873,0.0,1.0
2000-04-27,10.5,10.5,10.5,10.5,0,4.0621683143652,4.0621683143652,4.0621683143652,4.0621683143652,0,0.0,1.0
2000-04-28,11.0,11.0,10.5,10.63,7500,4.25560490076355,4.25560490076355,4.0621683143652,4.11246182682877,19386.1981842341,0.0,1.0
2000-05-01,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-02,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-03,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-04,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-05,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-08,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-09,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-10,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-11,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-12,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-15,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-16,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-17,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-18,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-19,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-22,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-23,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-24,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-25,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-26,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-30,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-05-31,11.0,11.0,11.0,11.0,0,4.25560490076355,4.25560490076355,4.25560490076355,4.25560490076355,0,0.0,1.0
2000-06-01,10.13,10.13,10.13,10.13,500,3.91902524043043,3.91902524043043,3.91902524043043,3.91902524043043,1292.41321228227,0.0,1.0
2000-06-02,10.13,10.13,10.13,10.13,0,3.91902524043043,3.91902524043043,3.91902524043043,3.91902524043043,0,0.0,1.0
2000-06-05,10.13,10.13,10.13,10.13,600,3.91902524043043,3.91902524043043,3.91902524043043,3.91902524043043,1550.89585473873,0.0,1.0
2000-06-06,10.13,10.13,10.13,10.13,0,3.91902524043043,3.91902524043043,3.91902524043043,3.91902524043043,0,0.0,1.0
2000-06-07,10.13,10.13,10.13,10.13,0,3.91902524043043,3.91902524043043,3.91902524043043,3.91902524043043,0,0.0,1.0
2000-06-08,10.13,10.13,10.13,10.13,0,3.91902524043043,3.91902524043043,3.91902524043043,3.91902524043043,0,0.0,1.0
2000-06-09,10.75,10.75,10.0,10.13,9500,4.15888660756437,4.15888660756437,3.86873172796686,3.91902524043043,24555.8510333632,0.0,1.0
2000-06-12,10.75,10.75,10.75,10.75,0,4.15888660756437,4.15888660756437,4.15888660756437,4.15888660756437,0,0.0,1.0
2000-06-13,10.75,10.75,10.75,10.75,0,4.15888660756437,4.15888660756437,4.15888660756437,4.15888660756437,0,0.0,1.0
2000-06-14,10.62,10.62,10.62,10.62,0,4.14728041238047,4.14728041238047,4.14728041238047,4.14728041238047,0,0.1,1.0
2000-06-15,10.62,10.62,10.62,10.62,0,4.14728041238047,4.14728041238047,4.14728041238047,4.14728041238047,0,0.0,1.0
2000-06-16,10.62,10.62,10.62,10.62,0,4.14728041238047,4.14728041238047,4.14728041238047,4.14728041238047,0,0.0,1.0
2000-06-19,10.62,10.62,10.62,10.62,0,4.14728041238047,4.14728041238047,4.14728041238047,4.14728041238047,0,0.0,1.0
2000-06-20,10.62,10.62,10.62,10.62,0,4.14728041238047,4.14728041238047,4.14728041238047,4.14728041238047,0,0.0,1.0
2000-06-21,10.62,10.62,10.62,10.62,0,4.14728041238047,4.14728041238047,4.14728041238047,4.14728041238047,0,0.0,1.0
2000-06-22,10.0,10.0,10.0,10.0,400,3.9051604636351,3.9051604636351,3.9051604636351,3.9051604636351,1024.28569510729,0.0,1.0
2000-06-23,10.0,10.0,10.0,10.0,0,3.9051604636351,3.9051604636351,3.9051604636351,3.9051604636351,0,0.0,1.0
2000-06-26,10.0,10.0,10.0,10.0,0,3.9051604636351,3.9051604636351,3.9051604636351,3.9051604636351,0,0.0,1.0
2000-06-27,10.0,10.0,10.0,10.0,0,3.9051604636351,3.9051604636351,3.9051604636351,3.9051604636351,0,0.0,1.0
2000-06-28,10.0,10.0,10.0,10.0,0,3.9051604636351,3.9051604636351,3.9051604636351,3.9051604636351,0,0.0,1.0
2000-06-29,10.0,10.0,10.0,10.0,0,3.9051604636351,3.9051604636351,3.9051604636351,3.9051604636351,0,0.0,1.0
2000-06-30,10.75,10.75,10.75,10.75,200,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,512.142847553647,0.0,1.0
2000-07-03,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-05,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-06,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-07,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-10,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-11,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-12,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-13,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-14,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-17,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-18,10.5,10.5,10.25,10.25,600,4.10041848681685,4.10041848681685,4.00278947522597,4.00278947522597,1536.42854266094,0.0,1.0
2000-07-19,10.5,10.5,10.5,10.5,400,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,1024.28569510729,0.0,1.0
2000-07-20,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-07-21,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-07-24,10.75,10.75,10.75,10.75,4900,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,12547.4997650644,0.0,1.0
2000-07-25,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-26,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-27,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-28,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-07-31,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-08-01,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-08-02,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-08-03,10.75,10.81,10.75,10.81,300,4.19804749840773,4.22147846118954,4.19804749840773,4.22147846118954,768.214271330471,0.0,1.0
2000-08-04,10.75,10.75,10.75,10.75,0,4.19804749840773,4.19804749840773,4.19804749840773,4.19804749840773,0,0.0,1.0
2000-08-07,10.88,10.88,10.25,10.38,4800,4.24881458443499,4.24881458443499,4.00278947522597,4.05355656125323,12291.4283412875,0.0,1.0
2000-08-08,10.88,10.88,10.88,10.88,5700,4.24881458443499,4.24881458443499,4.24881458443499,4.24881458443499,14596.0711552789,0.0,1.0
2000-08-09,10.87,10.87,10.87,10.87,0,4.24490942397135,4.24490942397135,4.24490942397135,4.24490942397135,0,0.0,1.0
2000-08-10,10.5,10.5,10.5,10.5,600,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,1536.42854266094,0.0,1.0
2000-08-11,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-14,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-15,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-16,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-17,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-18,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-21,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-22,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-23,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-24,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-08-25,11.0,11.0,11.0,11.0,6600,4.29567650999861,4.29567650999861,4.29567650999861,4.29567650999861,16900.7139692703,0.0,1.0
2000-08-28,11.25,11.25,11.13,11.13,12500,4.39330552158948,4.39330552158948,4.34644359602586,4.34644359602586,32008.927972103,0.0,1.0
2000-08-29,11.25,11.25,11.25,11.25,0,4.39330552158948,4.39330552158948,4.39330552158948,4.39330552158948,0,0.0,1.0
2000-08-30,11.25,11.25,11.25,11.25,0,4.39330552158948,4.39330552158948,4.39330552158948,4.39330552158948,0,0.0,1.0
2000-08-31,11.0,11.0,11.0,11.0,200,4.29567650999861,4.29567650999861,4.29567650999861,4.29567650999861,512.142847553647,0.0,1.0
2000-09-01,11.0,11.0,11.0,11.0,0,4.29567650999861,4.29567650999861,4.29567650999861,4.29567650999861,0,0.0,1.0
2000-09-05,11.0,11.0,11.0,11.0,0,4.29567650999861,4.29567650999861,4.29567650999861,4.29567650999861,0,0.0,1.0
2000-09-06,11.63,11.63,11.63,11.63,100,4.54170161920762,4.54170161920762,4.54170161920762,4.54170161920762,256.071423776824,0.0,1.0
2000-09-07,11.25,11.25,11.25,11.25,100,4.39330552158948,4.39330552158948,4.39330552158948,4.39330552158948,256.071423776824,0.0,1.0
2000-09-08,10.5,10.5,10.5,10.5,2200,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,5633.57132309012,0.0,1.0
2000-09-11,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-09-12,10.5,10.5,10.5,10.5,0,4.10041848681685,4.10041848681685,4.10041848681685,4.10041848681685,0,0.0,1.0
2000-09-13,10.38,10.38,10.38,10.38,0,4.09260816588958,4.09260816588958,4.09260816588958,4.09260816588958,0,0.1,1.0
2000-09-14,10.38,10.38,10.38,10.38,0,4.09260816588958,4.09260816588958,4.09260816588958,4.09260816588958,0,0.0,1.0
2000-09-15,10.38,10.38,10.38,10.38,0,4.09260816588958,4.09260816588958,4.09260816588958,4.09260816588958,0,0.0,1.0
2000-09-18,10.38,10.38,10.38,10.38,0,4.09260816588958,4.09260816588958,4.09260816588958,4.09260816588958,0,0.0,1.0
2000-09-19,10.38,10.38,10.38,10.38,0,4.09260816588958,4.09260816588958,4.09260816588958,4.09260816588958,0,0.0,1.0
2000-09-20,10.38,10.38,10.38,10.38,0,4.09260816588958,4.09260816588958,4.09260816588958,4.09260816588958,0,0.0,1.0
2000-09-21,10.5,10.5,10.5,10.5,2200,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,5579.81587153391,0.0,1.0
2000-09-22,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-09-25,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-09-26,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-09-27,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-09-28,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-09-29,10.75,10.75,10.75,10.75,3000,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,7608.83982481897,0.0,1.0
2000-10-02,10.75,10.75,10.75,10.75,2200,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,5579.81587153391,0.0,1.0
2000-10-03,10.75,10.75,10.75,10.75,100,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,253.627994160632,0.0,1.0
2000-10-04,10.75,10.75,10.75,10.75,0,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,0,0.0,1.0
2000-10-05,10.75,10.75,10.75,10.75,0,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,0,0.0,1.0
2000-10-06,10.75,10.75,10.75,10.75,0,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,0,0.0,1.0
2000-10-09,10.75,10.75,10.75,10.75,0,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,0,0.0,1.0
2000-10-10,10.75,10.75,10.75,10.75,0,4.23849111592611,4.23849111592611,4.23849111592611,4.23849111592611,0,0.0,1.0
2000-10-11,10.5,10.5,10.5,10.5,500,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,1268.13997080316,0.0,1.0
2000-10-12,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-10-13,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-10-16,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-10-17,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-10-18,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-10-19,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-10-20,10.5,10.5,10.5,10.5,200,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,507.255988321265,0.0,1.0
2000-10-23,10.63,10.63,10.63,10.63,9900,4.19117772672507,4.19117772672507,4.19117772672507,4.19117772672507,25109.1714219026,0.0,1.0
2000-10-24,10.62,10.62,10.62,10.62,0,4.18723494429165,4.18723494429165,4.18723494429165,4.18723494429165,0,0.0,1.0
2000-10-25,10.62,10.62,10.62,10.62,0,4.18723494429165,4.18723494429165,4.18723494429165,4.18723494429165,0,0.0,1.0
2000-10-26,10.62,10.62,10.62,10.62,0,4.18723494429165,4.18723494429165,4.18723494429165,4.18723494429165,0,0.0,1.0
2000-10-27,10.5,10.5,10.5,10.5,2200,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,5579.81587153391,0.0,1.0
2000-10-30,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-10-31,11.0,11.0,10.75,10.75,17000,4.3370606767616,4.3370606767616,4.23849111592611,4.23849111592611,43116.7590073075,0.0,1.0
2000-11-01,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-02,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-03,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-06,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-07,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-08,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-09,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-10,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-13,10.5,10.5,10.5,10.5,700,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,1775.39595912443,0.0,1.0
2000-11-14,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-11-15,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-11-16,10.5,10.5,10.5,10.5,0,4.13992155509062,4.13992155509062,4.13992155509062,4.13992155509062,0,0.0,1.0
2000-11-17,11.0,11.0,11.0,11.0,300,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,760.883982481898,0.0,1.0
2000-11-20,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-21,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-22,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-24,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-27,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-28,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-29,11.0,11.0,11.0,11.0,0,4.3370606767616,4.3370606767616,4.3370606767616,4.3370606767616,0,0.0,1.0
2000-11-30,10.25,10.25,10.25,10.25,100,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,253.627994160632,0.0,1.0
2000-12-01,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-04,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-05,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-06,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-07,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-08,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-11,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-12,10.25,10.25,10.25,10.25,0,4.04135199425513,4.04135199425513,4.04135199425513,4.04135199425513,0,0.0,1.0
2000-12-13,10.75,10.75,10.75,10.75,600,4.28186172269372,4.28186172269372,4.28186172269372,4.28186172269372,1506.35410896508,0.11,1.0
2000-12-14,10.75,10.75,10.75,10.75,2200,4.28186172269372,4.28186172269372,4.28186172269372,4.28186172269372,5523.29839953864,0.0,1.0
2000-12-15,10.75,10.75,10.75,10.75,0,4.28186172269372,4.28186172269372,4.28186172269372,4.28186172269372,0,0.0,1.0
2000-12-18,10.75,10.75,10.75,10.75,0,4.28186172269372,4.28186172269372,4.28186172269372,4.28186172269372,0,0.0,1.0
2000-12-19,10.75,10.75,10.75,10.75,0,4.28186172269372,4.28186172269372,4.28186172269372,4.28186172269372,0,0.0,1.0
2000-12-20,10.75,10.75,10.75,10.75,0,4.28186172269372,4.28186172269372,4.28186172269372,4.28186172269372,0,0.0,1.0
2000-12-21,10.44,10.75,10.44,10.75,700,4.15838477999279,4.28186172269372,4.15838477999279,4.28186172269372,1757.41312712593,0.0,1.0
2000-12-22,10.44,10.44,10.44,10.44,0,4.15838477999279,4.15838477999279,4.15838477999279,4.15838477999279,0,0.0,1.0
2000-12-26,10.44,10.44,10.44,10.44,0,4.15838477999279,4.15838477999279,4.15838477999279,4.15838477999279,0,0.0,1.0
2000-12-27,10.44,10.44,10.44,10.44,0,4.15838477999279,4.15838477999279,4.15838477999279,4.15838477999279,0,0.0,1.0
2000-12-28,11.0,11.0,11.0,11.0,4200,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,10544.4787627556,0.0,1.0
2000-12-29,11.0,11.0,11.0,11.0,0,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,0,0.0,1.0
2001-01-02,10.38,10.38,10.38,10.38,600,4.13448601688938,4.13448601688938,4.13448601688938,4.13448601688938,1506.35410896508,0.0,1.0
2001-01-03,10.38,10.38,10.38,10.38,0,4.13448601688938,4.13448601688938,4.13448601688938,4.13448601688938,0,0.0,1.0
2001-01-04,10.38,10.38,10.38,10.38,0,4.13448601688938,4.13448601688938,4.13448601688938,4.13448601688938,0,0.0,1.0
2001-01-05,10.38,10.38,10.38,10.38,0,4.13448601688938,4.13448601688938,4.13448601688938,4.13448601688938,0,0.0,1.0
2001-01-08,10.38,10.38,10.38,10.38,0,4.13448601688938,4.13448601688938,4.13448601688938,4.13448601688938,0,0.0,1.0
2001-01-09,10.38,10.38,10.38,10.38,0,4.13448601688938,4.13448601688938,4.13448601688938,4.13448601688938,0,0.0,1.0
2001-01-10,11.0,11.0,11.0,11.0,400,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,1004.23607264339,0.0,1.0
2001-01-11,11.0,11.0,11.0,11.0,0,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,0,0.0,1.0
2001-01-12,11.0,11.0,11.0,11.0,0,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,0,0.0,1.0
2001-01-16,10.38,10.38,10.38,10.38,300,4.13448601688938,4.13448601688938,4.13448601688938,4.13448601688938,753.177054482542,0.0,1.0
2001-01-17,10.0,10.38,10.0,10.38,4700,3.98312718390114,4.13448601688938,3.98312718390114,4.13448601688938,11799.7738535598,0.0,1.0
2001-01-18,10.0,10.0,10.0,10.0,0,3.98312718390114,3.98312718390114,3.98312718390114,3.98312718390114,0,0.0,1.0
2001-01-19,10.5,10.5,10.5,10.5,1400,4.18228354309619,4.18228354309619,4.18228354309619,4.18228354309619,3514.82625425187,0.0,1.0
2001-01-22,10.5,10.5,10.5,10.5,0,4.18228354309619,4.18228354309619,4.18228354309619,4.18228354309619,0,0.0,1.0
2001-01-23,13.25,13.25,10.63,10.63,4200,5.27764351866901,5.27764351866901,4.23406419648691,4.23406419648691,10544.4787627556,0.0,1.0
2001-01-24,13.25,13.25,13.25,13.25,0,5.27764351866901,5.27764351866901,5.27764351866901,5.27764351866901,0,0.0,1.0
2001-01-25,13.25,13.25,13.25,13.25,0,5.27764351866901,5.27764351866901,5.27764351866901,5.27764351866901,0,0.0,1.0
2001-01-26,13.25,13.25,13.25,13.25,0,5.27764351866901,5.27764351866901,5.27764351866901,5.27764351866901,0,0.0,1.0
2001-01-29,13.25,13.25,13.25,13.25,0,5.27764351866901,5.27764351866901,5.27764351866901,5.27764351866901,0,0.0,1.0
2001-01-30,12.63,12.75,12.5,12.5,1500,5.03068963326714,5.07848715947395,4.97890897987642,4.97890897987642,3765.88527241271,0.0,1.0
2001-01-31,12.62,12.62,12.62,12.62,0,5.02670650608324,5.02670650608324,5.02670650608324,5.02670650608324,0,0.0,1.0
2001-02-01,12.62,12.62,12.62,12.62,0,5.02670650608324,5.02670650608324,5.02670650608324,5.02670650608324,0,0.0,1.0
2001-02-02,12.62,12.62,12.62,12.62,0,5.02670650608324,5.02670650608324,5.02670650608324,5.02670650608324,0,0.0,1.0
2001-02-05,12.62,12.62,12.62,12.62,0,5.02670650608324,5.02670650608324,5.02670650608324,5.02670650608324,0,0.0,1.0
2001-02-06,12.62,12.62,12.62,12.62,0,5.02670650608324,5.02670650608324,5.02670650608324,5.02670650608324,0,0.0,1.0
2001-02-07,11.31,11.75,11.31,11.75,3500,4.50491684499219,4.68017444108384,4.50491684499219,4.68017444108384,8787.06563562965,0.0,1.0
2001-02-08,11.31,11.31,11.31,11.31,0,4.50491684499219,4.50491684499219,4.50491684499219,4.50491684499219,0,0.0,1.0
2001-02-09,11.31,11.31,11.31,11.31,0,4.50491684499219,4.50491684499219,4.50491684499219,4.50491684499219,0,0.0,1.0
2001-02-12,11.31,11.31,11.31,11.31,0,4.50491684499219,4.50491684499219,4.50491684499219,4.50491684499219,0,0.0,1.0
2001-02-13,11.0,11.0,11.0,11.0,1100,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,2761.64919976932,0.0,1.0
2001-02-14,11.0,11.0,11.0,11.0,0,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,0,0.0,1.0
2001-02-15,11.0,11.0,11.0,11.0,0,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,0,0.0,1.0
2001-02-16,11.0,11.0,11.0,11.0,0,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,0,0.0,1.0
2001-02-20,11.0,11.0,11.0,11.0,200,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,502.118036321695,0.0,1.0
2001-02-21,11.0,11.0,11.0,11.0,0,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,0,0.0,1.0
2001-02-22,11.5,11.63,11.5,11.63,1500,4.58059626148631,4.63237691487702,4.58059626148631,4.63237691487702,3765.88527241271,0.0,1.0
2001-02-23,11.5,11.5,11.5,11.5,0,4.58059626148631,4.58059626148631,4.58059626148631,4.58059626148631,0,0.0,1.0
2001-02-26,11.5,11.5,11.5,11.5,0,4.58059626148631,4.58059626148631,4.58059626148631,4.58059626148631,0,0.0,1.0
2001-02-27,11.0,11.0,11.0,11.0,400,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,1004.23607264339,0.0,1.0
2001-02-28,11.5,11.5,11.5,11.5,200,4.58059626148631,4.58059626148631,4.58059626148631,4.58059626148631,502.118036321694,0.0,1.0
2001-03-01,11.5,11.5,11.5,11.5,0,4.58059626148631,4.58059626148631,4.58059626148631,4.58059626148631,0,0.0,1.0
2001-03-02,11.5,11.5,11.5,11.5,0,4.58059626148631,4.58059626148631,4.58059626148631,4.58059626148631,0,0.0,1.0
2001-03-05,11.5,11.5,11.5,11.5,0,4.58059626148631,4.58059626148631,4.58059626148631,4.58059626148631,0,0.0,1.0
2001-03-06,11.0,11.0,11.0,11.0,100,4.38143990229125,4.38143990229125,4.38143990229125,4.38143990229125,251.059018160847,0.0,1.0
2001-03-07,11.25,11.25,11.25,11.25,100,4.48101808188878,4.48101808188878,4.48101808188878,4.48101808188878,251.059018160847,0.0,1.0
2001-03-08,11.25,11.25,11.25,11.25,0,4.48101808188878,4.48101808188878,4.48101808188878,4.48101808188878,0,0.0,1.0
2001-03-09,11.25,11.25,11.25,11.25,0,4.48101808188878,4.48101808188878,4.48101808188878,4.48101808188878,0,0.0,1.0
2001-03-12,11.25,11.25,11.25,11.25,0,4.48101808188878,4.48101808188878,4.48101808188878,4.48101808188878,0,0.0,1.0
2001-03-13,11.25,11.25,11.25,11.25,0,4.48101808188878,4.48101808188878,4.48101808188878,4.48101808188878,0,0.0,1.0
2001-03-14,11.13,11.13,11.13,11.13,0,4.47703495470488,4.47703495470488,4.47703495470488,4.47703495470488,0,0.11,1.0
2001-03-15,11.13,11.13,11.13,11.13,0,4.47703495470488,4.47703495470488,4.47703495470488,4.47703495470488,0,0.0,1.0
2001-03-16,11.13,11.13,11.13,11.13,0,4.47703495470488,4.47703495470488,4.47703495470488,4.47703495470488,0,0.0,1.0
2001-03-19,11.13,11.13,11.13,11.13,0,4.47703495470488,4.47703495470488,4.47703495470488,4.47703495470488,0,0.0,1.0
2001-03-20,11.25,11.25,11.25,11.25,0,4.52530487335399,4.52530487335399,4.52530487335399,4.52530487335399,0,0.0,1.0
2001-03-21,11.25,11.25,11.25,11.25,0,4.52530487335399,4.52530487335399,4.52530487335399,4.52530487335399,0,0.0,1.0
2001-03-22,11.25,11.25,11.25,11.25,0,4.52530487335399,4.52530487335399,4.52530487335399,4.52530487335399,0,0.0,1.0
2001-03-23,12.0,12.0,11.5,11.5,2200,4.82699186491092,4.82699186491092,4.62586720387296,4.62586720387296,5469.24476751469,0.0,1.0
2001-03-26,12.0,12.0,12.0,12.0,0,4.82699186491092,4.82699186491092,4.82699186491092,4.82699186491092,0,0.0,1.0
2001-03-27,12.0,12.0,12.0,12.0,0,4.82699186491092,4.82699186491092,4.82699186491092,4.82699186491092,0,0.0,1.0
2001-03-28,12.0,12.0,12.0,12.0,0,4.82699186491092,4.82699186491092,4.82699186491092,4.82699186491092,0,0.0,1.0
2001-03-29,12.0,12.0,12.0,12.0,0,4.82699186491092,4.82699186491092,4.82699186491092,4.82699186491092,0,0.0,1.0
2001-03-30,12.0,12.0,12.0,12.0,0,4.82699186491092,4.82699186491092,4.82699186491092,4.82699186491092,0,0.0,1.0
2001-04-02,12.0,12.0,12.0,12.0,0,4.82699186491092,4.82699186491092,4.82699186491092,4.82699186491092,0,0.0,1.0
2001-04-03,12.0,12.0,12.0,12.0,0,4.82699186491092,4.82699186491092,4.82699186491092,4.82699186491092,0,0.0,1.0
2001-04-04,11.5,11.5,11.5,11.5,2200,4.62586720387296,4.62586720387296,4.62586720387296,4.62586720387296,5469.24476751469,0.0,1.0
2001-04-05,11.0,11.5,11.0,11.5,1100,4.42474254283501,4.62586720387296,4.42474254283501,4.62586720387296,2734.62238375734,0.0,1.0
2001-04-06,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-09,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-10,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-11,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-12,10.5,10.5,10.5,10.5,100,4.22361788179705,4.22361788179705,4.22361788179705,4.22361788179705,248.602034887031,0.0,1.0
2001-04-16,11.0,11.0,11.0,11.0,100,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,248.602034887031,0.0,1.0
2001-04-17,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-18,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-19,10.5,10.5,10.5,10.5,2200,4.22361788179705,4.22361788179705,4.22361788179705,4.22361788179705,5469.24476751469,0.0,1.0
2001-04-20,10.5,10.5,10.5,10.5,0,4.22361788179705,4.22361788179705,4.22361788179705,4.22361788179705,0,0.0,1.0
2001-04-23,10.5,10.5,10.5,10.5,0,4.22361788179705,4.22361788179705,4.22361788179705,4.22361788179705,0,0.0,1.0
2001-04-24,10.5,10.5,10.5,10.5,0,4.22361788179705,4.22361788179705,4.22361788179705,4.22361788179705,0,0.0,1.0
2001-04-25,11.0,11.0,11.0,11.0,200,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,497.204069774062,0.0,1.0
2001-04-26,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-27,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-04-30,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-05-01,10.51,10.51,10.51,10.51,2200,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,5469.24476751469,0.0,1.0
2001-05-02,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-03,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-04,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-07,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-08,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-09,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-10,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-11,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-14,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-15,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-16,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-17,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-18,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-21,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-22,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-23,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-24,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-25,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-29,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-30,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-05-31,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-06-01,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-06-04,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-06-05,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-06-06,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-06-07,10.51,10.51,10.51,10.51,0,4.22764037501781,4.22764037501781,4.22764037501781,4.22764037501781,0,0.0,1.0
2001-06-08,11.0,11.0,11.0,11.0,200,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,497.204069774062,0.0,1.0
2001-06-11,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-06-12,11.0,11.0,11.0,11.0,0,4.42474254283501,4.42474254283501,4.42474254283501,4.42474254283501,0,0.0,1.0
2001-06-13,11.0,11.0,11.0,11.0,0,4.47301246148412,4.47301246148412,4.47301246148412,4.47301246148412,0,0.12,1.0
2001-06-14,11.0,11.0,11.0,11.0,0,4.47301246148412,4.47301246148412,4.47301246148412,4.47301246148412,0,0.0,1.0
2001-06-15,11.0,11.0,11.0,11.0,0,4.47301246148412,4.47301246148412,4.47301246148412,4.47301246148412,0,0.0,1.0
2001-06-18,10.88,10.88,10.88,10.88,0,4.42421596190429,4.42421596190429,4.42421596190429,4.42421596190429,0,0.0,1.0
2001-06-19,10.88,10.88,10.88,10.88,0,4.42421596190429,4.42421596190429,4.42421596190429,4.42421596190429,0,0.0,1.0
2001-06-20,10.88,10.88,10.88,10.88,0,4.42421596190429,4.42421596190429,4.42421596190429,4.42421596190429,0,0.0,1.0
2001-06-21,10.55,10.75,10.55,10.75,1300,4.29002558805977,4.37135308735948,4.29002558805977,4.37135308735948,3196.9506284933,0.0,1.0
2001-06-22,11.0,11.0,10.7,10.7,4500,4.47301246148412,4.47301246148412,4.35102121253455,4.35102121253455,11066.3675601691,0.0,1.0
2001-06-25,11.0,11.0,11.0,11.0,0,4.47301246148412,4.47301246148412,4.47301246148412,4.47301246148412,0,0.0,1.0
2001-06-26,11.0,11.0,11.0,11.0,500,4.47301246148412,4.47301246148412,4.47301246148412,4.47301246148412,1229.59639557434,0.0,1.0
2001-06-27,10.9,10.95,10.9,10.95,600,4.43234871183426,4.45268058665919,4.43234871183426,4.45268058665919,1475.51567468921,0.0,1.0
2001-06-28,10.9,10.9,10.9,10.9,0,4.43234871183426,4.43234871183426,4.43234871183426,4.43234871183426,0,0.0,1.0
2001-06-29,10.9,10.9,10.9,10.9,0,4.43234871183426,4.43234871183426,4.43234871183426,4.43234871183426,0,0.0,1.0
2001-07-02,11.5,11.5,11.5,11.5,200,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,491.838558229738,0.0,1.0
2001-07-03,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-05,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-06,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-09,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-10,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-11,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-12,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-13,11.5,11.5,11.5,11.5,0,4.6763312097334,4.6763312097334,4.6763312097334,4.6763312097334,0,0.0,1.0
2001-07-16,12.0,12.0,12.0,12.0,200,4.87964995798267,4.87964995798267,4.87964995798267,4.87964995798267,491.838558229738,0.0,1.0
2001-07-17,12.25,12.25,11.75,11.75,3900,4.98130933210731,4.98130933210731,4.77799058385803,4.77799058385803,9590.8518854799,0.0,1.0
2001-07-18,12.65,12.65,12.5,12.5,2700,5.14396433070674,5.14396433070674,5.08296870623195,5.08296870623195,6639.82053610146,0.0,1.0
2001-07-19,12.4,12.95,12.4,12.95,5000,5.0423049565821,5.2659555796563,5.0423049565821,5.2659555796563,12295.9639557434,0.0,1.0
2001-07-20,12.4,12.4,12.4,12.4,0,5.0423049565821,5.0423049565821,5.0423049565821,5.0423049565821,0,0.0,1.0
2001-07-23,12.4,12.4,12.4,12.4,0,5.0423049565821,5.0423049565821,5.0423049565821,5.0423049565821,0,0.0,1.0
2001-07-24,12.4,12.4,12.4,12.4,0,5.0423049565821,5.0423049565821,5.0423049565821,5.0423049565821,0,0.0,1.0
2001-07-25,12.4,12.4,12.4,12.4,0,5.0423049565821,5.0423049565821,5.0423049565821,5.0423049565821,0,0.0,1.0
2001-07-26,12.4,12.4,12.4,12.4,0,5.0423049565821,5.0423049565821,5.0423049565821,5.0423049565821,0,0.0,1.0
2001-07-27,12.4,12.4,12.4,12.4,0,5.0423049565821,5.0423049565821,5.0423049565821,5.0423049565821,0,0.0,1.0
2001-07-30,13.0,13.0,13.0,13.0,800,5.28628745448123,5.28628745448123,5.28628745448123,5.28628745448123,1967.35423291895,0.0,1.0
2001-07-31,13.0,13.0,13.0,13.0,0,5.28628745448123,5.28628745448123,5.28628745448123,5.28628745448123,0,0.0,1.0
2001-08-01,13.0,13.0,13.0,13.0,0,5.28628745448123,5.28628745448123,5.28628745448123,5.28628745448123,0,0.0,1.0
2001-08-02,13.0,13.0,13.0,13.0,0,5.28628745448123,5.28628745448123,5.28628745448123,5.28628745448123,0,0.0,1.0
2001-08-03,13.0,13.0,13.0,13.0,1700,5.28628745448123,5.28628745448123,5.28628745448123,5.28628745448123,4180.62774495277,0.0,1.0
2001-08-06,13.5,13.5,13.0,13.0,2000,5.48960620273051,5.48960620273051,5.28628745448123,5.28628745448123,4918.38558229738,0.0,1.0
2001-08-07,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-08,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-09,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-10,13.5,13.5,13.5,13.5,200,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,491.838558229738,0.0,1.0
2001-08-13,13.5,13.5,13.5,13.5,500,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,1229.59639557434,0.0,1.0
2001-08-14,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-15,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-16,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-17,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-20,14.75,14.75,14.0,14.0,2500,5.9979030733537,5.9979030733537,5.69292495097979,5.69292495097979,6147.98197787173,0.0,1.0
2001-08-21,14.75,14.75,14.75,14.75,0,5.9979030733537,5.9979030733537,5.9979030733537,5.9979030733537,0,0.0,1.0
2001-08-22,13.5,13.5,13.5,13.5,100,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,245.919279114869,0.0,1.0
2001-08-23,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-24,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-27,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-28,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-29,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-30,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-08-31,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-04,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-05,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-06,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-07,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-10,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-17,13.5,13.5,13.5,13.5,200,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,491.838558229738,0.0,1.0
2001-09-18,13.5,13.5,13.5,13.5,1100,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,2705.11207026356,0.0,1.0
2001-09-19,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-20,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-09-21,14.0,14.0,14.0,14.0,100,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,245.919279114869,0.0,1.0
2001-09-24,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-09-25,14.0,14.0,12.8,13.0,2700,5.69292495097979,5.69292495097979,5.20495995518152,5.28628745448123,6639.82053610146,0.0,1.0
2001-09-26,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-09-27,14.0,14.0,14.0,14.0,300,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,737.757837344607,0.0,1.0
2001-09-28,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-01,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-02,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-03,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-04,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-05,13.5,13.5,13.5,13.5,1100,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,2705.11207026356,0.0,1.0
2001-10-08,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-09,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-10,14.0,14.0,13.75,13.75,500,5.69292495097979,5.69292495097979,5.59126557685515,5.59126557685515,1229.59639557434,0.0,1.0
2001-10-11,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-10-12,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-10-15,13.05,13.25,13.05,13.25,1600,5.30661932930616,5.38794682860587,5.30661932930616,5.38794682860587,3934.7084658379,0.0,1.0
2001-10-16,13.05,13.05,13.05,13.05,0,5.30661932930616,5.30661932930616,5.30661932930616,5.30661932930616,0,0.0,1.0
2001-10-17,13.05,13.05,13.05,13.05,0,5.30661932930616,5.30661932930616,5.30661932930616,5.30661932930616,0,0.0,1.0
2001-10-18,13.05,13.05,13.05,13.05,0,5.30661932930616,5.30661932930616,5.30661932930616,5.30661932930616,0,0.0,1.0
2001-10-19,13.5,13.5,13.5,13.5,1500,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,3688.78918672303,0.0,1.0
2001-10-22,13.5,13.5,13.5,13.5,100,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,245.919279114869,0.0,1.0
2001-10-23,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-24,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-25,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-26,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-29,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-10-30,13.25,13.25,13.25,13.25,200,5.38794682860587,5.38794682860587,5.38794682860587,5.38794682860587,491.838558229738,0.0,1.0
2001-10-31,13.25,13.25,13.25,13.25,0,5.38794682860587,5.38794682860587,5.38794682860587,5.38794682860587,0,0.0,1.0
2001-11-01,13.25,13.25,13.25,13.25,0,5.38794682860587,5.38794682860587,5.38794682860587,5.38794682860587,0,0.0,1.0
2001-11-02,13.1,13.1,13.1,13.1,100,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,245.919279114869,0.0,1.0
2001-11-05,13.1,13.1,13.1,13.1,0,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,0,0.0,1.0
2001-11-06,13.1,13.1,13.1,13.1,0,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,0,0.0,1.0
2001-11-07,13.1,13.1,13.1,13.1,0,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,0,0.0,1.0
2001-11-08,13.1,13.1,13.1,13.1,0,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,0,0.0,1.0
2001-11-09,13.1,13.1,13.1,13.1,0,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,0,0.0,1.0
2001-11-12,13.1,13.1,13.1,13.1,0,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,0,0.0,1.0
2001-11-13,13.1,13.1,13.1,13.1,0,5.32695120413109,5.32695120413109,5.32695120413109,5.32695120413109,0,0.0,1.0
2001-11-14,14.0,14.0,14.0,14.0,200,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,491.838558229738,0.0,1.0
2001-11-15,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-11-16,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-11-19,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-11-20,14.0,14.0,14.0,14.0,0,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,0,0.0,1.0
2001-11-21,14.0,14.0,14.0,14.0,300,5.69292495097979,5.69292495097979,5.69292495097979,5.69292495097979,737.757837344607,0.0,1.0
2001-11-23,13.5,13.5,13.5,13.5,500,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,1229.59639557434,0.0,1.0
2001-11-26,13.5,13.5,13.5,13.5,200,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,491.838558229738,0.0,1.0
2001-11-27,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-11-28,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-11-29,13.11,13.25,13.11,13.25,2200,5.33101757909607,5.38794682860587,5.33101757909607,5.38794682860587,5410.22414052712,0.0,1.0
2001-11-30,13.11,13.11,13.11,13.11,0,5.33101757909607,5.33101757909607,5.33101757909607,5.33101757909607,0,0.0,1.0
2001-12-03,13.11,13.11,13.11,13.11,0,5.33101757909607,5.33101757909607,5.33101757909607,5.33101757909607,0,0.0,1.0
2001-12-04,13.5,14.5,13.5,14.5,600,5.48960620273051,5.89624369922906,5.48960620273051,5.89624369922906,1475.51567468921,0.0,1.0
2001-12-05,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-12-06,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-12-07,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-12-10,13.5,13.5,13.5,13.5,0,5.48960620273051,5.48960620273051,5.48960620273051,5.48960620273051,0,0.0,1.0
2001-12-11,13.51,13.51,13.51,13.51,500,5.49367257769549,5.49367257769549,5.49367257769549,5.49367257769549,1229.59639557435,0.0,1.0
2001-12-12,14.1,14.1,14.0,14.0,200,5.78645157517445,5.78645157517445,5.74541291152073,5.74541291152073,487.345303657014,0.13,1.0
2001-12-13,14.1,14.1,14.1,14.1,100,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,243.672651828507,0.0,1.0
2001-12-14,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2001-12-17,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2001-12-18,14.0,14.0,14.0,14.0,600,5.74541291152073,5.74541291152073,5.74541291152073,5.74541291152073,1462.03591097104,0.0,1.0
2001-12-19,14.1,14.1,14.1,14.1,200,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,487.345303657014,0.0,1.0
2001-12-20,14.3,14.3,14.3,14.3,100,5.86852890248189,5.86852890248189,5.86852890248189,5.86852890248189,243.672651828507,0.0,1.0
2001-12-21,14.3,14.3,14.3,14.3,0,5.86852890248189,5.86852890248189,5.86852890248189,5.86852890248189,0,0.0,1.0
2001-12-24,14.05,14.05,14.05,14.05,100,5.76593224334759,5.76593224334759,5.76593224334759,5.76593224334759,243.672651828507,0.0,1.0
2001-12-26,14.3,14.3,14.3,14.3,100,5.86852890248189,5.86852890248189,5.86852890248189,5.86852890248189,243.672651828507,0.0,1.0
2001-12-27,14.3,14.3,14.3,14.3,0,5.86852890248189,5.86852890248189,5.86852890248189,5.86852890248189,0,0.0,1.0
2001-12-28,14.4,14.4,14.3,14.3,600,5.90956756613561,5.90956756613561,5.86852890248189,5.86852890248189,1462.03591097104,0.0,1.0
2001-12-31,14.4,14.4,14.4,14.4,0,5.90956756613561,5.90956756613561,5.90956756613561,5.90956756613561,0,0.0,1.0
2002-01-02,14.4,14.4,14.4,14.4,0,5.90956756613561,5.90956756613561,5.90956756613561,5.90956756613561,0,0.0,1.0
2002-01-03,14.5,14.5,14.5,14.5,300,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,731.017955485521,0.0,1.0
2002-01-04,14.25,14.5,14.25,14.5,1300,5.84800957065503,5.95060622978933,5.84800957065503,5.95060622978933,3167.74447377059,0.0,1.0
2002-01-07,14.5,14.5,14.5,14.5,700,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,1705.70856279955,0.0,1.0
2002-01-08,14.5,14.5,14.5,14.5,0,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,0,0.0,1.0
2002-01-09,14.5,14.5,14.5,14.5,600,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,1462.03591097104,0.0,1.0
2002-01-10,14.5,14.5,14.5,14.5,0,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,0,0.0,1.0
2002-01-11,14.5,14.5,14.5,14.5,0,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,0,0.0,1.0
2002-01-14,14.5,14.5,14.5,14.5,0,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,0,0.0,1.0
2002-01-15,14.15,14.15,14.15,14.15,300,5.80697090700131,5.80697090700131,5.80697090700131,5.80697090700131,731.017955485521,0.0,1.0
2002-01-16,14.15,14.15,14.15,14.15,0,5.80697090700131,5.80697090700131,5.80697090700131,5.80697090700131,0,0.0,1.0
2002-01-17,14.45,14.45,14.05,14.05,1300,5.93008689796247,5.93008689796247,5.76593224334759,5.76593224334759,3167.74447377059,0.0,1.0
2002-01-18,14.45,14.45,14.45,14.45,0,5.93008689796247,5.93008689796247,5.93008689796247,5.93008689796247,0,0.0,1.0
2002-01-22,14.25,14.25,14.25,14.25,200,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,487.345303657014,0.0,1.0
2002-01-23,14.1,14.1,14.1,14.1,100,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,243.672651828507,0.0,1.0
2002-01-24,14.1,14.1,14.1,14.1,400,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,974.690607314028,0.0,1.0
2002-01-25,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-01-28,14.25,14.25,14.1,14.1,1800,5.84800957065503,5.84800957065503,5.78645157517445,5.78645157517445,4386.10773291313,0.0,1.0
2002-01-29,14.1,14.25,14.1,14.25,4200,5.78645157517445,5.84800957065503,5.78645157517445,5.84800957065503,10234.2513767973,0.0,1.0
2002-01-30,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-01-31,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-02-01,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-02-04,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-02-05,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-02-06,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-02-07,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-02-08,14.1,14.1,14.1,14.1,0,5.78645157517445,5.78645157517445,5.78645157517445,5.78645157517445,0,0.0,1.0
2002-02-11,14.25,14.25,14.25,14.25,1100,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,2680.39917011358,0.0,1.0
2002-02-12,14.5,14.5,14.5,14.5,200,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,487.345303657014,0.0,1.0
2002-02-13,14.5,14.5,14.5,14.5,0,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,0,0.0,1.0
2002-02-14,14.5,14.5,14.5,14.5,300,5.95060622978933,5.95060622978933,5.95060622978933,5.95060622978933,731.017955485521,0.0,1.0
2002-02-15,14.25,14.25,14.25,14.25,100,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,243.672651828507,0.0,1.0
2002-02-19,14.25,14.25,14.25,14.25,400,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,974.690607314028,0.0,1.0
2002-02-20,14.55,14.55,14.55,14.55,100,5.97112556161619,5.97112556161619,5.97112556161619,5.97112556161619,243.672651828507,0.0,1.0
2002-02-21,14.25,14.25,14.25,14.25,1500,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,3655.08977742761,0.0,1.0
2002-02-22,14.25,14.25,14.25,14.25,7900,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,19250.1394944521,0.0,1.0
2002-02-25,14.25,14.5,14.25,14.5,900,5.84800957065503,5.95060622978933,5.84800957065503,5.95060622978933,2193.05386645656,0.0,1.0
2002-02-26,14.25,14.25,14.25,14.25,600,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,1462.03591097104,0.0,1.0
2002-02-27,14.25,14.25,14.25,14.25,0,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,0,0.0,1.0
2002-02-28,14.25,14.25,14.25,14.25,0,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,0,0.0,1.0
2002-03-01,14.25,14.25,14.25,14.25,0,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,0,0.0,1.0
2002-03-04,14.25,14.25,14.25,14.25,0,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,0,0.0,1.0
2002-03-05,14.25,14.25,14.25,14.25,0,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,0,0.0,1.0
2002-03-06,14.25,14.25,14.25,14.25,0,5.84800957065503,5.84800957065503,5.84800957065503,5.84800957065503,0,0.0,1.0
2002-03-07,14.55,14.55,14.54,14.54,300,5.97112556161619,5.97112556161619,5.96702169525082,5.96702169525082,731.017955485521,0.0,1.0
2002-03-08,14.65,14.65,14.63,14.65,500,6.01216422526991,6.01216422526991,6.00395649253917,6.01216422526991,1218.36325914253,0.0,1.0
2002-03-11,14.65,14.65,14.65,14.65,0,6.01216422526991,6.01216422526991,6.01216422526991,6.01216422526991,0,0.0,1.0
2002-03-12,14.65,14.65,14.65,14.65,0,6.01216422526991,6.01216422526991,6.01216422526991,6.01216422526991,0,0.0,1.0
2002-03-13,14.52,14.52,14.52,14.52,0,6.01216422526991,6.01216422526991,6.01216422526991,6.01216422526991,0,0.13,1.0
2002-03-14,14.52,14.52,14.52,14.52,0,6.01216422526991,6.01216422526991,6.01216422526991,6.01216422526991,0,0.0,1.0
2002-03-15,15.2,15.2,15.2,15.2,100,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,241.510368911257,0.0,1.0
2002-03-18,15.2,15.2,15.2,15.2,0,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,0,0.0,1.0
2002-03-19,15.2,15.2,15.2,15.2,0,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,0,0.0,1.0
2002-03-20,15.2,15.2,15.2,15.2,0,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,0,0.0,1.0
2002-03-21,15.2,15.2,15.2,15.2,0,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,0,0.0,1.0
2002-03-22,15.2,15.2,15.2,15.2,0,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,0,0.0,1.0
2002-03-25,15.2,15.2,15.2,15.2,0,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,0,0.0,1.0
2002-03-26,15.2,15.2,15.2,15.2,0,6.29372563526878,6.29372563526878,6.29372563526878,6.29372563526878,0,0.0,1.0
2002-03-27,15.0,15.0,15.0,15.0,1100,6.21091345585735,6.21091345585735,6.21091345585735,6.21091345585735,2656.61405802383,0.0,1.0
2002-03-28,15.0,15.0,15.0,15.0,0,6.21091345585735,6.21091345585735,6.21091345585735,6.21091345585735,0,0.0,1.0
2002-04-01,15.5,15.5,15.5,15.5,200,6.41794390438592,6.41794390438592,6.41794390438592,6.41794390438592,483.020737822515,0.0,1.0
2002-04-02,15.5,15.5,15.5,15.5,0,6.41794390438592,6.41794390438592,6.41794390438592,6.41794390438592,0,0.0,1.0
2002-04-03,15.5,15.5,15.5,15.5,0,6.41794390438592,6.41794390438592,6.41794390438592,6.41794390438592,0,0.0,1.0
2002-04-04,15.5,15.5,15.5,15.5,0,6.41794390438592,6.41794390438592,6.41794390438592,6.41794390438592,0,0.0,1.0
2002-04-05,15.5,15.5,15.5,15.5,0,6.41794390438592,6.41794390438592,6.41794390438592,6.41794390438592,0,0.0,1.0
2002-04-08,15.5,15.5,15.5,15.5,0,6.41794390438592,6.41794390438592,6.41794390438592,6.41794390438592,0,0.0,1.0
2002-04-09,16.0,16.0,15.5,15.85,1400,6.6249743529145,6.6249743529145,6.41794390438592,6.56286521835593,3381.1451647576,0.0,1.0
2002-04-10,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-04-11,16.1,16.1,16.1,16.1,100,6.66638044262022,6.66638044262022,6.66638044262022,6.66638044262022,241.510368911257,0.0,1.0
2002-04-12,16.0,16.0,16.0,16.0,300,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,724.531106733772,0.0,1.0
2002-04-15,16.12,16.12,16.12,16.12,100,6.67466166056136,6.67466166056136,6.67466166056136,6.67466166056136,241.510368911257,0.0,1.0
2002-04-16,16.12,16.12,16.12,16.12,0,6.67466166056136,6.67466166056136,6.67466166056136,6.67466166056136,0,0.0,1.0
2002-04-17,16.12,16.12,16.12,16.12,0,6.67466166056136,6.67466166056136,6.67466166056136,6.67466166056136,0,0.0,1.0
2002-04-18,16.7,16.7,16.7,16.7,100,6.91481698085451,6.91481698085451,6.91481698085451,6.91481698085451,241.510368911257,0.0,1.0
2002-04-19,16.7,16.7,16.7,16.7,0,6.91481698085451,6.91481698085451,6.91481698085451,6.91481698085451,0,0.0,1.0
2002-04-22,16.22,16.25,16.22,16.25,900,6.71606775026708,6.72848957717879,6.71606775026708,6.72848957717879,2173.59332020131,0.0,1.0
2002-04-23,15.75,15.78,15.75,15.78,600,6.52145912865021,6.53388095556193,6.52145912865021,6.53388095556193,1449.06221346754,0.0,1.0
2002-04-24,16.0,16.0,16.0,16.0,1200,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,2898.12442693509,0.0,1.0
2002-04-25,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-04-26,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-04-29,16.4,16.4,16.4,16.4,400,6.79059871173737,6.79059871173737,6.79059871173737,6.79059871173737,966.041475645029,0.0,1.0
2002-04-30,16.4,16.4,16.4,16.4,0,6.79059871173737,6.79059871173737,6.79059871173737,6.79059871173737,0,0.0,1.0
2002-05-01,16.4,16.4,16.4,16.4,0,6.79059871173737,6.79059871173737,6.79059871173737,6.79059871173737,0,0.0,1.0
2002-05-02,16.4,16.4,16.4,16.4,0,6.79059871173737,6.79059871173737,6.79059871173737,6.79059871173737,0,0.0,1.0
2002-05-03,16.4,16.4,16.4,16.4,0,6.79059871173737,6.79059871173737,6.79059871173737,6.79059871173737,0,0.0,1.0
2002-05-06,16.4,16.4,16.4,16.4,0,6.79059871173737,6.79059871173737,6.79059871173737,6.79059871173737,0,0.0,1.0
2002-05-07,16.7,17.0,16.7,16.7,900,6.91481698085451,7.03903524997166,6.91481698085451,6.91481698085451,2173.59332020132,0.0,1.0
2002-05-08,16.7,16.7,16.7,16.7,0,6.91481698085451,6.91481698085451,6.91481698085451,6.91481698085451,0,0.0,1.0
2002-05-09,16.7,16.7,16.7,16.7,0,6.91481698085451,6.91481698085451,6.91481698085451,6.91481698085451,0,0.0,1.0
2002-05-10,16.7,16.7,16.7,16.7,0,6.91481698085451,6.91481698085451,6.91481698085451,6.91481698085451,0,0.0,1.0
2002-05-13,16.7,16.7,16.7,16.7,0,6.91481698085451,6.91481698085451,6.91481698085451,6.91481698085451,0,0.0,1.0
2002-05-14,15.6,16.0,15.6,16.0,1200,6.45934999409164,6.6249743529145,6.45934999409164,6.6249743529145,2898.12442693509,0.0,1.0
2002-05-15,15.6,15.6,15.6,15.6,0,6.45934999409164,6.45934999409164,6.45934999409164,6.45934999409164,0,0.0,1.0
2002-05-16,16.0,16.0,16.0,16.0,600,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,1449.06221346754,0.0,1.0
2002-05-17,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-05-20,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-05-21,16.0,16.0,15.98,16.0,11400,6.6249743529145,6.6249743529145,6.61669313497336,6.6249743529145,27532.1820558833,0.0,1.0
2002-05-22,16.0,16.0,16.0,16.0,200,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,483.020737822515,0.0,1.0
2002-05-23,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-05-24,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-05-28,16.0,16.0,16.0,16.0,500,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,1207.55184455629,0.0,1.0
2002-05-29,16.0,16.0,16.0,16.0,100,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,241.510368911257,0.0,1.0
2002-05-30,16.0,16.0,16.0,16.0,2700,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,6520.77996060395,0.0,1.0
2002-05-31,16.0,16.0,16.0,16.0,500,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,1207.55184455629,0.0,1.0
2002-06-03,16.0,16.0,16.0,16.0,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-06-04,16.25,16.25,16.25,16.25,2300,6.72848957717879,6.72848957717879,6.72848957717879,6.72848957717879,5554.73848495892,0.0,1.0
2002-06-05,16.25,16.25,16.25,16.25,0,6.72848957717879,6.72848957717879,6.72848957717879,6.72848957717879,0,0.0,1.0
2002-06-06,16.25,16.25,16.25,16.25,0,6.72848957717879,6.72848957717879,6.72848957717879,6.72848957717879,0,0.0,1.0
2002-06-07,16.25,16.25,16.25,16.25,0,6.72848957717879,6.72848957717879,6.72848957717879,6.72848957717879,0,0.0,1.0
2002-06-10,16.25,16.25,16.25,16.25,1300,6.72848957717879,6.72848957717879,6.72848957717879,6.72848957717879,3139.63479584635,0.0,1.0
2002-06-11,16.0,16.0,16.0,16.0,100,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,241.510368911257,0.0,1.0
2002-06-12,15.87,15.87,15.87,15.87,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.13,1.0
2002-06-13,15.87,15.87,15.87,15.87,0,6.6249743529145,6.6249743529145,6.6249743529145,6.6249743529145,0,0.0,1.0
2002-06-14,16.0,16.0,16.0,16.0,1100,6.67924320394657,6.67924320394657,6.67924320394657,6.67924320394657,2635.02906880239,0.0,1.0
2002-06-17,16.0,16.0,16.0,16.0,0,6.67924320394657,6.67924320394657,6.67924320394657,6.67924320394657,0,0.0,1.0
2002-06-18,16.25,16.25,16.25,16.25,200,6.78360637900824,6.78360637900824,6.78360637900824,6.78360637900824,479.096194327706,0.0,1.0
2002-06-19,16.0,16.0,16.0,16.0,5300,6.67924320394657,6.67924320394657,6.67924320394657,6.67924320394657,12696.0491496842,0.0,1.0
2002-06-20,15.75,16.0,15.1,16.0,10200,6.57488002888491,6.67924320394657,6.30353577372458,6.67924320394657,24433.905910713,0.0,1.0
2002-06-21,16.5,16.5,16.5,16.5,500,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,1197.74048581927,0.0,1.0
2002-06-24,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-06-25,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-06-26,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-06-27,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-06-28,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-07-01,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-07-02,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-07-03,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-07-05,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-07-08,16.5,16.5,16.5,16.5,0,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,0,0.0,1.0
2002-07-09,15.75,16.5,15.75,16.5,600,6.57488002888491,6.8879695540699,6.57488002888491,6.8879695540699,1437.28858298312,0.0,1.0
2002-07-10,15.75,15.75,15.75,15.75,0,6.57488002888491,6.57488002888491,6.57488002888491,6.57488002888491,0,0.0,1.0
2002-07-11,15.75,15.75,15.75,15.75,0,6.57488002888491,6.57488002888491,6.57488002888491,6.57488002888491,0,0.0,1.0
2002-07-12,15.75,15.75,15.75,15.75,0,6.57488002888491,6.57488002888491,6.57488002888491,6.57488002888491,0,0.0,1.0
2002-07-15,16.0,16.0,16.0,16.0,3900,6.67924320394657,6.67924320394657,6.67924320394657,6.67924320394657,9342.37578939028,0.0,1.0
2002-07-16,16.0,16.0,16.0,16.0,0,6.67924320394657,6.67924320394657,6.67924320394657,6.67924320394657,0,0.0,1.0
2002-07-17,16.0,16.0,16.0,16.0,0,6.67924320394657,6.67924320394657,6.67924320394657,6.67924320394657,0,0.0,1.0
2002-07-18,16.25,16.25,16.25,16.25,100,6.78360637900824,6.78360637900824,6.78360637900824,6.78360637900824,239.548097163853,0.0,1.0
2002-07-19,16.25,16.25,16.25,16.25,0,6.78360637900824,6.78360637900824,6.78360637900824,6.78360637900824,0,0.0,1.0
2002-07-22,16.25,16.25,16.25,16.25,500,6.78360637900824,6.78360637900824,6.78360637900824,6.78360637900824,1197.74048581927,0.0,1.0
2002-07-23,16.16,16.16,16.15,16.15,800,6.74603563598604,6.74603563598604,6.74186110898357,6.74186110898357,1916.38477731083,0.0,1.0
2002-07-24,16.16,16.16,16.16,16.16,0,6.74603563598604,6.74603563598604,6.74603563598604,6.74603563598604,0,0.0,1.0
2002-07-25,16.16,16.16,16.16,16.16,0,6.74603563598604,6.74603563598604,6.74603563598604,6.74603563598604,0,0.0,1.0
2002-07-26,16.16,16.16,16.16,16.16,0,6.74603563598604,6.74603563598604,6.74603563598604,6.74603563598604,0,0.0,1.0
2002-07-29,16.0,16.1,16.0,16.1,1900,6.67924320394657,6.72098847397124,6.67924320394657,6.72098847397124,4551.41384611321,0.0,1.0
2002-07-30,16.25,16.25,15.93,16.0,3500,6.78360637900824,6.78360637900824,6.6500215149293,6.67924320394657,8384.18340073486,0.0,1.0
2002-07-31,16.25,16.25,16.25,16.25,0,6.78360637900824,6.78360637900824,6.78360637900824,6.78360637900824,0,0.0,1.0
2002-08-01,16.25,16.25,16.25,16.25,0,6.78360637900824,6.78360637900824,6.78360637900824,6.78360637900824,0,0.0,1.0
2002-08-02,16.25,16.25,16.25,16.25,0,6.78360637900824,6.78360637900824,6.78360637900824,6.78360637900824,0,0.0,1.0
2002-08-05,16.5,16.5,16.5,16.5,400,6.8879695540699,6.8879695540699,6.8879695540699,6.8879695540699,958.192388655413,0.0,1.0
2002-08-06,17.5,17.5,16.75,16.75,700,7.30542225431656,7.30542225431656,6.99233272913157,6.99233272913157,1676.83668014697,0.0,1.0
2002-08-07,17.0,17.0,15.48,15.5,1800,7.09669590419323,7.09669590419323,6.46216779981831,6.47051685382324,4311.86574894936,0.0,1.0
2002-08-08,17.0,17.0,17.0,17.0,100,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,239.548097163853,0.0,1.0
2002-08-09,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-12,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-13,17.0,17.0,17.0,17.0,600,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,1437.28858298312,0.0,1.0
2002-08-14,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-15,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-16,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-19,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-20,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-21,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-22,17.0,17.03,17.0,17.03,300,7.09669590419323,7.10921948520063,7.09669590419323,7.10921948520063,718.64429149156,0.0,1.0
2002-08-23,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-26,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-27,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-28,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-29,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-08-30,17.0,17.0,17.0,17.0,0,7.09669590419323,7.09669590419323,7.09669590419323,7.09669590419323,0,0.0,1.0
2002-09-03,17.55,17.55,17.55,17.55,300,7.32629488932889,7.32629488932889,7.32629488932889,7.32629488932889,718.64429149156,0.0,1.0
2002-09-04,17.55,17.55,17.55,17.55,0,7.32629488932889,7.32629488932889,7.32629488932889,7.32629488932889,0,0.0,1.0
2002-09-05,17.55,17.55,17.55,17.55,0,7.32629488932889,7.32629488932889,7.32629488932889,7.32629488932889,0,0.0,1.0
2002-09-06,18.0,18.0,18.0,18.0,100,7.51414860443989,7.51414860443989,7.51414860443989,7.51414860443989,239.548097163853,0.0,1.0
2002-09-09,18.0,18.0,18.0,18.0,0,7.51414860443989,7.51414860443989,7.51414860443989,7.51414860443989,0,0.0,1.0
2002-09-10,18.0,18.0,18.0,18.0,0,7.51414860443989,7.51414860443989,7.51414860443989,7.51414860443989,0,0.0,1.0
2002-09-11,18.5,18.5,18.5,18.5,300,7.72287495456322,7.72287495456322,7.72287495456322,7.72287495456322,718.64429149156,0.0,1.0
2002-09-12,18.5,18.5,18.5,18.5,500,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,1189.38266170995,0.13,1.0
2002-09-13,18.5,18.5,18.5,18.5,300,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,713.629597025972,0.0,1.0
2002-09-16,18.5,18.5,18.5,18.5,0,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,0,0.0,1.0
2002-09-17,18.5,19.06,18.5,19.0,2300,7.77714380559529,8.01256005052142,7.77714380559529,7.98733688142219,5471.16024386578,0.0,1.0
2002-09-18,18.5,18.5,18.5,18.5,0,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,0,0.0,1.0
2002-09-19,18.5,18.5,18.5,18.5,0,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,0,0.0,1.0
2002-09-20,19.0,19.0,19.0,19.0,1100,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,2616.6418557619,0.0,1.0
2002-09-23,18.5,18.75,18.5,18.75,300,7.77714380559529,7.88224034350874,7.77714380559529,7.88224034350874,713.629597025972,0.0,1.0
2002-09-24,19.0,19.0,19.0,19.0,200,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,475.753064683981,0.0,1.0
2002-09-25,19.0,19.0,19.0,19.0,0,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,0,0.0,1.0
2002-09-26,18.99,19.0,18.99,19.0,2200,7.98313301990565,7.98733688142219,7.98313301990565,7.98733688142219,5233.28371152379,0.0,1.0
2002-09-27,18.99,18.99,18.99,18.99,0,7.98313301990565,7.98313301990565,7.98313301990565,7.98313301990565,0,0.0,1.0
2002-09-30,19.0,19.0,19.0,19.0,500,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,1189.38266170995,0.0,1.0
2002-10-01,19.5,19.5,18.99,18.99,1300,8.19752995724909,8.19752995724909,7.98313301990565,7.98313301990565,3092.39492044588,0.0,1.0
2002-10-02,19.5,19.5,19.5,19.5,0,8.19752995724909,8.19752995724909,8.19752995724909,8.19752995724909,0,0.0,1.0
2002-10-03,18.75,18.75,18.75,18.75,400,7.88224034350874,7.88224034350874,7.88224034350874,7.88224034350874,951.506129367962,0.0,1.0
2002-10-04,18.75,18.75,18.75,18.75,0,7.88224034350874,7.88224034350874,7.88224034350874,7.88224034350874,0,0.0,1.0
2002-10-07,17.25,18.75,17.25,18.75,1600,7.25166111602804,7.88224034350874,7.25166111602804,7.88224034350874,3806.02451747185,0.0,1.0
2002-10-08,17.25,17.25,17.25,17.25,0,7.25166111602804,7.25166111602804,7.25166111602804,7.25166111602804,0,0.0,1.0
2002-10-09,17.25,17.25,17.25,17.25,0,7.25166111602804,7.25166111602804,7.25166111602804,7.25166111602804,0,0.0,1.0
2002-10-10,17.25,17.25,17.25,17.25,0,7.25166111602804,7.25166111602804,7.25166111602804,7.25166111602804,0,0.0,1.0
2002-10-11,17.5,18.25,17.5,18.25,900,7.35675765394149,7.67204726768184,7.35675765394149,7.67204726768184,2140.88879107792,0.0,1.0
2002-10-14,18.25,18.25,18.25,18.25,100,7.67204726768184,7.67204726768184,7.67204726768184,7.67204726768184,237.876532341991,0.0,1.0
2002-10-15,17.6,17.6,17.6,17.6,900,7.39879626910687,7.39879626910687,7.39879626910687,7.39879626910687,2140.88879107792,0.0,1.0
2002-10-16,17.99,18.0,17.99,18.0,1600,7.56274686825185,7.56695072976839,7.56274686825185,7.56695072976839,3806.02451747185,0.0,1.0
2002-10-17,17.99,17.99,17.99,17.99,0,7.56274686825185,7.56274686825185,7.56274686825185,7.56274686825185,0,0.0,1.0
2002-10-18,17.8,17.8,17.8,17.8,100,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,237.876532341991,0.0,1.0
2002-10-21,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-22,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-23,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-24,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-25,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-28,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-29,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-30,17.8,17.8,17.8,17.8,0,7.48287349943763,7.48287349943763,7.48287349943763,7.48287349943763,0,0.0,1.0
2002-10-31,17.9,18.0,17.9,18.0,700,7.52491211460301,7.56695072976839,7.52491211460301,7.56695072976839,1665.13572639393,0.0,1.0
2002-11-01,17.9,17.9,17.9,17.9,0,7.52491211460301,7.52491211460301,7.52491211460301,7.52491211460301,0,0.0,1.0
2002-11-04,17.9,17.9,17.9,17.9,0,7.52491211460301,7.52491211460301,7.52491211460301,7.52491211460301,0,0.0,1.0
2002-11-05,17.9,17.9,17.9,17.9,0,7.52491211460301,7.52491211460301,7.52491211460301,7.52491211460301,0,0.0,1.0
2002-11-06,17.9,17.9,17.9,17.9,0,7.52491211460301,7.52491211460301,7.52491211460301,7.52491211460301,0,0.0,1.0
2002-11-07,18.0,18.0,18.0,18.0,200,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,475.753064683981,0.0,1.0
2002-11-08,18.0,18.0,18.0,18.0,0,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,0,0.0,1.0
2002-11-11,18.5,18.5,18.5,18.5,400,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,951.506129367963,0.0,1.0
2002-11-12,18.5,18.5,18.5,18.5,0,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,0,0.0,1.0
2002-11-13,18.5,18.5,18.5,18.5,0,7.77714380559529,7.77714380559529,7.77714380559529,7.77714380559529,0,0.0,1.0
2002-11-14,18.0,18.0,18.0,18.0,400,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,951.506129367963,0.0,1.0
2002-11-15,18.0,18.0,18.0,18.0,0,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,0,0.0,1.0
2002-11-18,18.0,18.0,18.0,18.0,0,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,0,0.0,1.0
2002-11-19,18.0,18.0,18.0,18.0,0,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,0,0.0,1.0
2002-11-20,18.0,18.0,18.0,18.0,0,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,0,0.0,1.0
2002-11-21,18.0,18.0,18.0,18.0,0,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,0,0.0,1.0
2002-11-22,18.0,18.0,18.0,18.0,0,7.56695072976839,7.56695072976839,7.56695072976839,7.56695072976839,0,0.0,1.0
2002-11-25,19.0,19.0,19.0,19.0,100,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,237.876532341991,0.0,1.0
2002-11-26,19.0,19.0,19.0,19.0,0,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,0,0.0,1.0
2002-11-27,19.0,19.0,19.0,19.0,0,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,0,0.0,1.0
2002-11-29,19.0,19.0,19.0,19.0,0,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,0,0.0,1.0
2002-12-02,19.0,19.0,19.0,19.0,900,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,2140.88879107792,0.0,1.0
2002-12-03,19.0,19.0,19.0,19.0,200,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,475.753064683981,0.0,1.0
2002-12-04,19.0,19.0,19.0,19.0,0,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,0,0.0,1.0
2002-12-05,19.0,19.0,19.0,19.0,0,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,0,0.0,1.0
2002-12-06,19.0,19.0,19.0,19.0,0,7.98733688142219,7.98733688142219,7.98733688142219,7.98733688142219,0,0.0,1.0
2002-12-09,19.5,19.5,19.5,19.5,100,8.19752995724909,8.19752995724909,8.19752995724909,8.19752995724909,237.876532341991,0.0,1.0
2002-12-10,19.5,19.5,19.5,19.5,0,8.19752995724909,8.19752995724909,8.19752995724909,8.19752995724909,0,0.0,1.0
2002-12-11,19.5,19.5,19.5,19.5,0,8.19752995724909,8.19752995724909,8.19752995724909,8.19752995724909,0,0.0,1.0
2002-12-12,19.37,19.37,19.37,19.37,0,8.19752995724909,8.19752995724909,8.19752995724909,8.19752995724909,0,0.13,1.0
2002-12-13,20.0,20.0,20.0,20.0,500,8.46415070443891,8.46415070443891,8.46415070443891,8.46415070443891,1181.45344396522,0.0,1.0
2002-12-16,19.99,19.99,19.99,19.99,0,8.45991862908669,8.45991862908669,8.45991862908669,8.45991862908669,0,0.0,1.0
2002-12-17,19.99,19.99,19.99,19.99,0,8.45991862908669,8.45991862908669,8.45991862908669,8.45991862908669,0,0.0,1.0
2002-12-18,20.0,20.0,20.0,20.0,100,8.46415070443891,8.46415070443891,8.46415070443891,8.46415070443891,236.290688793044,0.0,1.0
2002-12-19,20.0,20.0,20.0,20.0,0,8.46415070443891,8.46415070443891,8.46415070443891,8.46415070443891,0,0.0,1.0
2002-12-20,19.0,20.0,19.0,20.0,2400,8.04094316921697,8.46415070443891,8.04094316921697,8.46415070443891,5670.97653103306,0.0,1.0
2002-12-23,19.0,19.0,19.0,19.0,0,8.04094316921697,8.04094316921697,8.04094316921697,8.04094316921697,0,0.0,1.0
2002-12-24,19.0,19.0,19.0,19.0,0,8.04094316921697,8.04094316921697,8.04094316921697,8.04094316921697,0,0.0,1.0
2002-12-26,19.93,20.0,19.93,20.0,400,8.43452617697338,8.46415070443891,8.43452617697338,8.46415070443891,945.162755172176,0.0,1.0
2002-12-27,19.93,19.93,19.93,19.93,0,8.43452617697338,8.43452617697338,8.43452617697338,8.43452617697338,0,0.0,1.0
2002-12-30,20.33,20.33,20.33,20.33,200,8.60380919106215,8.60380919106215,8.60380919106215,8.60380919106215,472.581377586088,0.0,1.0
2002-12-31,20.33,20.33,20.33,20.33,0,8.60380919106215,8.60380919106215,8.60380919106215,8.60380919106215,0,0.0,1.0
2003-01-02,20.54,20.54,20.54,20.54,500,8.69268277345876,8.69268277345876,8.69268277345876,8.69268277345876,1181.45344396522,0.0,1.0
2003-01-03,20.54,20.54,20.54,20.54,0,8.69268277345876,8.69268277345876,8.69268277345876,8.69268277345876,0,0.0,1.0
2003-01-06,20.54,20.54,20.54,20.54,0,8.69268277345876,8.69268277345876,8.69268277345876,8.69268277345876,0,0.0,1.0
2003-01-07,20.54,20.54,20.54,20.54,0,8.69268277345876,8.69268277345876,8.69268277345876,8.69268277345876,0,0.0,1.0
2003-01-08,20.54,20.54,20.54,20.54,0,8.69268277345876,8.69268277345876,8.69268277345876,8.69268277345876,0,0.0,1.0
2003-01-09,20.54,20.54,20.54,20.54,0,8.69268277345876,8.69268277345876,8.69268277345876,8.69268277345876,0,0.0,1.0
2003-01-10,20.76,20.76,20.76,20.76,200,8.78578843120759,8.78578843120759,8.78578843120759,8.78578843120759,472.581377586088,0.0,1.0
2003-01-13,20.78,20.78,20.78,20.78,100,8.79425258191203,8.79425258191203,8.79425258191203,8.79425258191203,236.290688793044,0.0,1.0
2003-01-14,20.78,20.78,20.78,20.78,0,8.79425258191203,8.79425258191203,8.79425258191203,8.79425258191203,0,0.0,1.0
2003-01-15,20.76,20.76,20.76,20.76,1100,8.78578843120759,8.78578843120759,8.78578843120759,8.78578843120759,2599.19757672349,0.0,1.0
2003-01-16,20.55,20.55,20.55,20.55,300,8.69691484881098,8.69691484881098,8.69691484881098,8.69691484881098,708.872066379133,0.0,1.0
2003-01-17,20.55,20.55,20.55,20.55,0,8.69691484881098,8.69691484881098,8.69691484881098,8.69691484881098,0,0.0,1.0
2003-01-21,22.19,22.19,20.85,20.85,400,9.39097520657497,9.39097520657497,8.82387710937757,8.82387710937757,945.162755172177,0.0,1.0
2003-01-22,22.19,22.19,22.19,22.19,0,9.39097520657497,9.39097520657497,9.39097520657497,9.39097520657497,0,0.0,1.0
2003-01-23,22.17,22.17,20.55,21.0,600,9.38251105587054,9.38251105587054,8.69691484881098,8.88735823966086,1417.74413275826,0.0,1.0
2003-01-24,22.17,22.17,22.17,22.17,0,9.38251105587054,9.38251105587054,9.38251105587054,9.38251105587054,0,0.0,1.0
2003-01-27,22.19,22.19,22.17,22.17,300,9.39097520657497,9.39097520657497,9.38251105587054,9.38251105587054,708.872066379133,0.0,1.0
2003-01-28,22.19,22.19,22.19,22.19,0,9.39097520657497,9.39097520657497,9.39097520657497,9.39097520657497,0,0.0,1.0
2003-01-29,22.19,22.19,22.19,22.19,0,9.39097520657497,9.39097520657497,9.39097520657497,9.39097520657497,0,0.0,1.0
2003-01-30,22.19,22.19,22.19,22.19,0,9.39097520657497,9.39097520657497,9.39097520657497,9.39097520657497,0,0.0,1.0
2003-01-31,22.1,22.23,22.1,22.23,200,9.352886528405,9.40790350798385,9.352886528405,9.40790350798385,472.581377586088,0.0,1.0
2003-02-03,22.1,22.1,22.1,22.1,0,9.352886528405,9.352886528405,9.352886528405,9.352886528405,0,0.0,1.0
2003-02-04,22.1,22.1,22.1,22.1,0,9.352886528405,9.352886528405,9.352886528405,9.352886528405,0,0.0,1.0
2003-02-05,22.1,22.1,22.1,22.1,0,9.352886528405,9.352886528405,9.352886528405,9.352886528405,0,0.0,1.0
2003-02-06,22.1,22.1,22.1,22.1,0,9.352886528405,9.352886528405,9.352886528405,9.352886528405,0,0.0,1.0
2003-02-07,22.1,22.1,22.1,22.1,0,9.352886528405,9.352886528405,9.352886528405,9.352886528405,0,0.0,1.0
2003-02-10,22.1,22.1,22.1,22.1,0,9.352886528405,9.352886528405,9.352886528405,9.352886528405,0,0.0,1.0
2003-02-11,22.1,22.1,22.1,22.1,0,9.352886528405,9.352886528405,9.352886528405,9.352886528405,0,0.0,1.0
2003-02-12,22.0,22.0,22.0,22.0,600,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,1417.74413275827,0.0,1.0
2003-02-13,22.0,22.0,22.0,22.0,0,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,0,0.0,1.0
2003-02-14,22.0,22.0,22.0,22.0,0,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,0,0.0,1.0
2003-02-18,22.0,22.0,22.0,22.0,0,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,0,0.0,1.0
2003-02-19,22.0,22.0,22.0,22.0,0,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,0,0.0,1.0
2003-02-20,22.0,22.0,22.0,22.0,600,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,1417.74413275827,0.0,1.0
2003-02-21,21.9,21.9,21.9,21.9,100,9.26824502136061,9.26824502136061,9.26824502136061,9.26824502136061,236.290688793044,0.0,1.0
2003-02-24,21.9,21.9,21.9,21.9,0,9.26824502136061,9.26824502136061,9.26824502136061,9.26824502136061,0,0.0,1.0
2003-02-25,21.9,21.9,21.9,21.9,0,9.26824502136061,9.26824502136061,9.26824502136061,9.26824502136061,0,0.0,1.0
2003-02-26,22.0,22.0,22.0,22.0,100,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,236.290688793044,0.0,1.0
2003-02-27,22.0,22.0,22.0,22.0,0,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,0,0.0,1.0
2003-02-28,22.0,22.0,22.0,22.0,0,9.3105657748828,9.3105657748828,9.3105657748828,9.3105657748828,0,0.0,1.0
2003-03-03,20.25,20.25,20.25,20.25,300,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,708.872066379132,0.0,1.0
2003-03-04,20.25,20.25,20.25,20.25,0,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,0,0.0,1.0
2003-03-05,20.25,20.25,20.25,20.25,0,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,0,0.0,1.0
2003-03-06,20.25,20.25,20.25,20.25,0,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,0,0.0,1.0
2003-03-07,20.25,20.25,20.25,20.25,0,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,0,0.0,1.0
2003-03-10,20.25,20.25,20.25,20.25,0,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,0,0.0,1.0
2003-03-11,20.25,20.25,20.25,20.25,100,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,236.290688793044,0.0,1.0
2003-03-12,20.25,20.25,20.25,20.25,0,8.5699525882444,8.5699525882444,8.5699525882444,8.5699525882444,0,0.0,1.0
2003-03-13,22.1,22.1,21.75,21.75,500,9.40790350798385,9.40790350798385,9.25890956102483,9.25890956102483,1174.54435949759,0.13,1.0
2003-03-14,22.0,22.0,22.0,22.0,400,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,939.63548759807,0.0,1.0
2003-03-17,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-03-18,21.6,21.6,21.52,21.52,500,9.19505501232811,9.19505501232811,9.16099925302319,9.16099925302319,1174.54435949759,0.0,1.0
2003-03-19,21.6,21.6,21.6,21.6,0,9.19505501232811,9.19505501232811,9.19505501232811,9.19505501232811,0,0.0,1.0
2003-03-20,21.6,21.6,21.6,21.6,0,9.19505501232811,9.19505501232811,9.19505501232811,9.19505501232811,0,0.0,1.0
2003-03-21,21.6,21.6,21.6,21.6,0,9.19505501232811,9.19505501232811,9.19505501232811,9.19505501232811,0,0.0,1.0
2003-03-24,21.6,21.6,21.6,21.6,0,9.19505501232811,9.19505501232811,9.19505501232811,9.19505501232811,0,0.0,1.0
2003-03-25,22.0,22.0,22.0,22.0,1300,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,3053.81533469373,0.0,1.0
2003-03-26,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-03-27,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-03-28,22.0,22.0,22.0,22.0,200,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,469.817743799035,0.0,1.0
2003-03-31,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-01,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-02,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-03,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-04,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-07,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-08,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-09,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-10,22.0,22.0,22.0,22.0,0,9.3653338088527,9.3653338088527,9.3653338088527,9.3653338088527,0,0.0,1.0
2003-04-11,21.27,21.27,21.27,21.27,100,9.05457500519532,9.05457500519532,9.05457500519532,9.05457500519532,234.908871899517,0.0,1.0
2003-04-14,21.28,21.41,21.05,21.41,6900,9.05883197510843,9.11417258397893,8.96092166710679,9.11417258397893,16208.7121610667,0.0,1.0
2003-04-15,21.28,21.28,21.28,21.28,0,9.05883197510843,9.05883197510843,9.05883197510843,9.05883197510843,0,0.0,1.0
2003-04-16,21.28,21.28,21.28,21.28,0,9.05883197510843,9.05883197510843,9.05883197510843,9.05883197510843,0,0.0,1.0
2003-04-17,21.28,21.28,21.28,21.28,0,9.05883197510843,9.05883197510843,9.05883197510843,9.05883197510843,0,0.0,1.0
2003-04-21,21.5,21.61,21.5,21.5,900,9.15248531319696,9.19931198224122,9.15248531319696,9.15248531319696,2114.17984709566,0.0,1.0
2003-04-22,21.32,21.55,21.22,21.55,1300,9.07585985476089,9.17377016276254,9.03329015562974,9.17377016276254,3053.81533469373,0.0,1.0
2003-04-23,21.05,21.4,20.85,21.4,5700,8.96092166710679,9.10991561406581,8.87578226884449,9.10991561406581,13389.8056982725,0.0,1.0
2003-04-24,21.05,21.05,21.05,21.05,0,8.96092166710679,8.96092166710679,8.96092166710679,8.96092166710679,0,0.0,1.0
2003-04-25,21.05,21.05,21.05,21.05,0,8.96092166710679,8.96092166710679,8.96092166710679,8.96092166710679,0,0.0,1.0
2003-04-28,21.05,21.05,21.05,21.05,0,8.96092166710679,8.96092166710679,8.96092166710679,8.96092166710679,0,0.0,1.0
2003-04-29,21.5,21.5,21.0,21.0,300,9.15248531319696,9.15248531319696,8.93963681754122,8.93963681754122,704.726615698552,0.0,1.0
2003-04-30,21.5,21.5,21.5,21.5,0,9.15248531319696,9.15248531319696,9.15248531319696,9.15248531319696,0,0.0,1.0
2003-05-01,21.5,21.5,21.5,21.5,0,9.15248531319696,9.15248531319696,9.15248531319696,9.15248531319696,0,0.0,1.0
2003-05-02,21.5,21.5,21.5,21.5,0,9.15248531319696,9.15248531319696,9.15248531319696,9.15248531319696,0,0.0,1.0
2003-05-05,21.0,21.5,21.0,21.5,1400,8.93963681754122,9.15248531319696,8.93963681754122,9.15248531319696,3288.72420659324,0.0,1.0
2003-05-06,21.0,21.0,21.0,21.0,0,8.93963681754122,8.93963681754122,8.93963681754122,8.93963681754122,0,0.0,1.0
2003-05-07,21.0,21.0,20.5,21.0,1900,8.93963681754122,8.93963681754122,8.72678832188547,8.93963681754122,4463.26856609083,0.0,1.0
2003-05-08,21.0,21.25,21.0,21.25,1800,8.93963681754122,9.04606106536909,8.93963681754122,9.04606106536909,4228.35969419131,0.0,1.0
2003-05-09,21.09,21.09,21.09,21.09,100,8.97794954675925,8.97794954675925,8.97794954675925,8.97794954675925,234.908871899517,0.0,1.0
2003-05-12,21.09,21.09,21.09,21.09,0,8.97794954675925,8.97794954675925,8.97794954675925,8.97794954675925,0,0.0,1.0
2003-05-13,21.09,21.09,21.09,21.09,0,8.97794954675925,8.97794954675925,8.97794954675925,8.97794954675925,0,0.0,1.0
2003-05-14,21.09,21.09,21.09,21.09,0,8.97794954675925,8.97794954675925,8.97794954675925,8.97794954675925,0,0.0,1.0
2003-05-15,21.2,21.2,20.95,20.95,2000,9.02477621580351,9.02477621580351,8.91835196797564,8.91835196797564,4698.17743799035,0.0,1.0
2003-05-16,21.0,21.0,21.0,21.0,400,8.93963681754122,8.93963681754122,8.93963681754122,8.93963681754122,939.63548759807,0.0,1.0
2003-05-19,21.0,21.0,21.0,21.0,400,8.93963681754122,8.93963681754122,8.93963681754122,8.93963681754122,939.63548759807,0.0,1.0
2003-05-20,21.0,21.0,21.0,21.0,0,8.93963681754122,8.93963681754122,8.93963681754122,8.93963681754122,0,0.0,1.0
2003-05-21,20.25,20.25,20.25,20.25,200,8.6203640740576,8.6203640740576,8.6203640740576,8.6203640740576,469.817743799035,0.0,1.0
2003-05-22,20.25,20.75,20.25,20.75,700,8.6203640740576,8.83321256971334,8.6203640740576,8.83321256971334,1644.36210329662,0.0,1.0
2003-05-23,21.0,21.0,20.5,20.5,900,8.93963681754122,8.93963681754122,8.72678832188547,8.72678832188547,2114.17984709566,0.0,1.0
2003-05-27,21.0,21.0,21.0,21.0,0,8.93963681754122,8.93963681754122,8.93963681754122,8.93963681754122,0,0.0,1.0
2003-05-28,21.0,21.0,21.0,21.0,0,8.93963681754122,8.93963681754122,8.93963681754122,8.93963681754122,0,0.0,1.0
2003-05-29,20.75,20.75,20.75,20.75,200,8.83321256971334,8.83321256971334,8.83321256971334,8.83321256971334,469.817743799035,0.0,1.0
2003-05-30,20.75,20.75,20.75,20.75,0,8.83321256971334,8.83321256971334,8.83321256971334,8.83321256971334,0,0.0,1.0
2003-06-02,20.6,20.6,20.6,20.6,300,8.76935802101662,8.76935802101662,8.76935802101662,8.76935802101662,704.726615698553,0.0,1.0
2003-06-03,20.6,20.6,20.6,20.6,0,8.76935802101662,8.76935802101662,8.76935802101662,8.76935802101662,0,0.0,1.0
2003-06-04,20.6,20.6,20.6,20.6,0,8.76935802101662,8.76935802101662,8.76935802101662,8.76935802101662,0,0.0,1.0
2003-06-05,20.75,20.75,20.75,20.75,100,8.83321256971334,8.83321256971334,8.83321256971334,8.83321256971334,234.908871899518,0.0,1.0
2003-06-06,20.75,20.75,20.75,20.75,0,8.83321256971334,8.83321256971334,8.83321256971334,8.83321256971334,0,0.0,1.0
2003-06-09,20.75,20.75,20.75,20.75,0,8.83321256971334,8.83321256971334,8.83321256971334,8.83321256971334,0,0.0,1.0
2003-06-10,20.75,20.75,20.75,20.75,0,8.83321256971334,8.83321256971334,8.83321256971334,8.83321256971334,0,0.0,1.0
2003-06-11,20.75,20.75,20.75,20.75,0,8.83321256971334,8.83321256971334,8.83321256971334,8.83321256971334,0,0.0,1.0
2003-06-12,20.999,20.999,20.2,20.2,300,8.99880869933351,8.99880869933351,8.6564091493184,8.6564091493184,700.059331238654,0.14,1.0
2003-06-13,21.0,21.0,21.0,21.0,600,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,1400.11866247731,0.0,1.0
2003-06-16,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-17,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-18,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-19,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-20,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-23,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-24,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-25,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-26,21.0,21.0,21.0,21.0,200,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,466.706220825769,0.0,1.0
2003-06-27,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-06-30,21.0,21.0,21.0,21.0,0,8.99923723443992,8.99923723443992,8.99923723443992,8.99923723443992,0,0.0,1.0
2003-07-01,18.25,20.3,17.95,20.3,11100,7.82076569183469,8.69926265995859,7.69220515991412,8.69926265995859,25902.1952558302,0.0,1.0
2003-07-02,19.0,19.0,18.9901,19.0,2500,8.14216702163612,8.14216702163612,8.13792452408274,8.14216702163612,5833.82776032211,0.0,1.0
2003-07-03,19.24,19.24,19.0,19.24,1400,8.24501544717257,8.24501544717257,8.14216702163612,8.24501544717257,3266.94354578038,0.0,1.0
2003-07-07,19.45,19.45,19.45,19.45,1100,8.33500781951697,8.33500781951697,8.33500781951697,8.33500781951697,2566.88421454173,0.0,1.0
2003-07-08,19.6,19.74,19.49,19.49,500,8.39928808547726,8.45928300037352,8.35214922377305,8.35214922377305,1166.76555206442,0.0,1.0
2003-07-09,19.6,19.6,19.6,19.6,0,8.39928808547726,8.39928808547726,8.39928808547726,8.39928808547726,0,0.0,1.0
2003-07-10,19.99,19.99,19.99,19.99,100,8.566416776974,8.566416776974,8.566416776974,8.566416776974,233.353110412884,0.0,1.0
2003-07-11,19.99,19.99,19.99,19.99,0,8.566416776974,8.566416776974,8.566416776974,8.566416776974,0,0.0,1.0
2003-07-14,19.45,19.45,19.45,19.45,100,8.33500781951697,8.33500781951697,8.33500781951697,8.33500781951697,233.353110412885,0.0,1.0
2003-07-15,19.45,19.45,19.45,19.45,0,8.33500781951697,8.33500781951697,8.33500781951697,8.33500781951697,0,0.0,1.0
2003-07-16,19.45,19.45,19.45,19.45,0,8.33500781951697,8.33500781951697,8.33500781951697,8.33500781951697,0,0.0,1.0
2003-07-17,19.45,19.45,19.45,19.45,0,8.33500781951697,8.33500781951697,8.33500781951697,8.33500781951697,0,0.0,1.0
2003-07-18,19.45,19.451,19.45,19.451,300,8.33500781951697,8.33543635462337,8.33500781951697,8.33543635462337,700.059331238654,0.0,1.0
2003-07-21,19.45,19.45,19.45,19.45,0,8.33500781951697,8.33500781951697,8.33500781951697,8.33500781951697,0,0.0,1.0
2003-07-22,19.0,20.99,19.0,20.99,800,8.14216702163612,8.9949518833759,8.14216702163612,8.9949518833759,1866.82488330308,0.0,1.0
2003-07-23,19.0,19.0,19.0,19.0,0,8.14216702163612,8.14216702163612,8.14216702163612,8.14216702163612,0,0.0,1.0
2003-07-24,19.0,19.0,19.0,19.0,0,8.14216702163612,8.14216702163612,8.14216702163612,8.14216702163612,0,0.0,1.0
2003-07-25,19.0,19.0,19.0,19.0,0,8.14216702163612,8.14216702163612,8.14216702163612,8.14216702163612,0,0.0,1.0
2003-07-28,19.0,19.0,19.0,19.0,0,8.14216702163612,8.14216702163612,8.14216702163612,8.14216702163612,0,0.0,1.0
2003-07-29,19.0,19.0,19.0,19.0,0,8.14216702163612,8.14216702163612,8.14216702163612,8.14216702163612,0,0.0,1.0
2003-07-30,19.0,19.0,19.0,19.0,0,8.14216702163612,8.14216702163612,8.14216702163612,8.14216702163612,0,0.0,1.0
2003-07-31,19.111,20.5,19.111,20.5,200,8.18973441844673,8.78496968123897,8.18973441844673,8.78496968123897,466.706220825769,0.0,1.0
2003-08-01,19.11,19.11,19.11,19.11,0,8.18930588334032,8.18930588334032,8.18930588334032,8.18930588334032,0,0.0,1.0
2003-08-04,19.11,19.11,19.11,19.11,0,8.18930588334032,8.18930588334032,8.18930588334032,8.18930588334032,0,0.0,1.0
2003-08-05,19.11,19.11,19.11,19.11,0,8.18930588334032,8.18930588334032,8.18930588334032,8.18930588334032,0,0.0,1.0
2003-08-06,19.11,19.11,19.11,19.11,0,8.18930588334032,8.18930588334032,8.18930588334032,8.18930588334032,0,0.0,1.0
2003-08-07,19.11,19.11,19.11,19.11,0,8.18930588334032,8.18930588334032,8.18930588334032,8.18930588334032,0,0.0,1.0
2003-08-08,19.11,19.11,19.11,19.11,0,8.18930588334032,8.18930588334032,8.18930588334032,8.18930588334032,0,0.0,1.0
2003-08-11,19.11,19.11,19.11,19.11,0,8.18930588334032,8.18930588334032,8.18930588334032,8.18930588334032,0,0.0,1.0
2003-08-12,19.0,19.01,18.75,19.01,6800,8.14216702163612,8.14645237270014,8.03503324503564,8.14645237270014,15868.0115080761,0.0,1.0
2003-08-13,19.0,19.0,19.0,19.0,0,8.14216702163612,8.14216702163612,8.14216702163612,8.14216702163612,0,0.0,1.0
2003-08-14,19.19,19.19,18.92,19.0,4700,8.22358869185248,8.22358869185248,8.10788421312396,8.14216702163612,10967.5961894056,0.0,1.0
2003-08-15,19.19,19.19,19.19,19.19,0,8.22358869185248,8.22358869185248,8.22358869185248,8.22358869185248,0,0.0,1.0
2003-08-18,20.75,20.75,20.75,20.75,500,8.89210345783944,8.89210345783944,8.89210345783944,8.89210345783944,1166.76555206442,0.0,1.0
2003-08-19,19.175,20.75,19.175,20.75,700,8.21716066525645,8.89210345783944,8.21716066525645,8.89210345783944,1633.47177289019,0.0,1.0
2003-08-20,20.0,20.25,20.0,20.25,400,8.57070212803802,8.67783590463849,8.57070212803802,8.67783590463849,933.412441651538,0.0,1.0
2003-08-21,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-08-22,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-08-25,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-08-26,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-08-27,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-08-28,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-08-29,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-09-02,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-09-03,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-09-04,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-09-05,20.0,20.0,20.0,20.0,0,8.57070212803802,8.57070212803802,8.57070212803802,8.57070212803802,0,0.0,1.0
2003-09-08,20.75,20.75,20.75,20.75,500,8.89210345783944,8.89210345783944,8.89210345783944,8.89210345783944,1166.76555206442,0.0,1.0
2003-09-09,20.75,20.75,20.75,20.75,0,8.89210345783944,8.89210345783944,8.89210345783944,8.89210345783944,0,0.0,1.0
2003-09-10,21.239,21.239,21.239,21.239,100,9.10165712486997,9.10165712486997,9.10165712486997,9.10165712486997,233.353110412885,0.0,1.0
2003-09-11,21.24,21.24,21.24,21.24,0,9.10208565997637,9.10208565997637,9.10208565997637,9.10208565997637,0,0.0,1.0
2003-09-12,21.1,21.1,21.1,21.1,0,9.10208565997637,9.10208565997637,9.10208565997637,9.10208565997637,0,0.14,1.0
2003-09-15,21.1,21.1,21.1,21.1,0,9.10208565997637,9.10208565997637,9.10208565997637,9.10208565997637,0,0.0,1.0
2003-09-16,20.5,20.51,20.5,20.51,800,8.8432585795979,8.84757236427087,8.8432585795979,8.84757236427087,1854.52001119091,0.0,1.0
2003-09-17,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-09-18,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-09-19,20.5,20.5,20.5,20.5,500,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,1159.07500699432,0.0,1.0
2003-09-22,20.99,20.99,20.99,20.99,500,9.05463402857365,9.05463402857365,9.05463402857365,9.05463402857365,1159.07500699432,0.0,1.0
2003-09-23,20.99,20.99,20.99,20.99,0,9.05463402857365,9.05463402857365,9.05463402857365,9.05463402857365,0,0.0,1.0
2003-09-24,20.55,20.55,20.18,20.18,300,8.86482750296277,8.86482750296277,8.70521747006271,8.70521747006271,695.445004196591,0.0,1.0
2003-09-25,20.171,20.171,20.171,20.171,100,8.70133506385703,8.70133506385703,8.70133506385703,8.70133506385703,231.815001398864,0.0,1.0
2003-09-26,20.17,20.17,20.17,20.17,0,8.70090368538974,8.70090368538974,8.70090368538974,8.70090368538974,0,0.0,1.0
2003-09-29,20.17,20.17,20.17,20.17,0,8.70090368538974,8.70090368538974,8.70090368538974,8.70090368538974,0,0.0,1.0
2003-09-30,20.17,20.17,20.17,20.17,0,8.70090368538974,8.70090368538974,8.70090368538974,8.70090368538974,0,0.0,1.0
2003-10-01,20.17,20.17,20.17,20.17,0,8.70090368538974,8.70090368538974,8.70090368538974,8.70090368538974,0,0.0,1.0
2003-10-02,20.17,20.17,20.17,20.17,0,8.70090368538974,8.70090368538974,8.70090368538974,8.70090368538974,0,0.0,1.0
2003-10-03,20.51,20.51,20.51,20.51,100,8.84757236427087,8.84757236427087,8.84757236427087,8.84757236427087,231.815001398864,0.0,1.0
2003-10-06,20.5,20.5,20.5,20.5,300,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,695.445004196591,0.0,1.0
2003-10-07,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-10-08,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-10-09,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-10-10,20.18,20.18,20.18,20.18,200,8.70521747006271,8.70521747006271,8.70521747006271,8.70521747006271,463.630002797727,0.0,1.0
2003-10-13,20.94,21.01,20.94,21.01,400,9.03306510520878,9.0632615979196,9.03306510520878,9.0632615979196,927.260005595455,0.0,1.0
2003-10-14,21.0,21.13,21.0,21.13,200,9.05894781324663,9.1150270139953,9.05894781324663,9.1150270139953,463.630002797727,0.0,1.0
2003-10-15,21.0,21.0,21.0,21.0,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-10-16,21.0,21.0,21.0,21.0,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-10-17,21.0,21.0,21.0,21.0,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-10-20,20.25,20.26,19.92,20.17,600,8.73541396277353,8.73972774744651,8.59305906856537,8.70090368538974,1390.89000839318,0.0,1.0
2003-10-21,20.25,20.25,20.25,20.25,0,8.73541396277353,8.73541396277353,8.73541396277353,8.73541396277353,0,0.0,1.0
2003-10-22,20.25,20.25,20.25,20.25,0,8.73541396277353,8.73541396277353,8.73541396277353,8.73541396277353,0,0.0,1.0
2003-10-23,20.25,20.25,20.25,20.25,0,8.73541396277353,8.73541396277353,8.73541396277353,8.73541396277353,0,0.0,1.0
2003-10-24,19.0,20.25,19.0,20.25,2600,8.19619087865171,8.73541396277353,8.19619087865171,8.73541396277353,6027.19003637046,0.0,1.0
2003-10-27,20.4,20.4,19.38,20.0,300,8.80012073286815,8.80012073286815,8.36011469622474,8.62756934594917,695.445004196591,0.0,1.0
2003-10-28,20.4,20.4,20.4,20.4,0,8.80012073286815,8.80012073286815,8.80012073286815,8.80012073286815,0,0.0,1.0
2003-10-29,20.4,20.4,20.4,20.4,0,8.80012073286815,8.80012073286815,8.80012073286815,8.80012073286815,0,0.0,1.0
2003-10-30,20.4,20.4,20.4,20.4,0,8.80012073286815,8.80012073286815,8.80012073286815,8.80012073286815,0,0.0,1.0
2003-10-31,20.4,20.4,20.4,20.4,0,8.80012073286815,8.80012073286815,8.80012073286815,8.80012073286815,0,0.0,1.0
2003-11-03,20.4,20.4,20.4,20.4,0,8.80012073286815,8.80012073286815,8.80012073286815,8.80012073286815,0,0.0,1.0
2003-11-04,19.0,20.0,19.0,19.35,1900,8.19619087865171,8.62756934594917,8.19619087865171,8.34717334220582,4404.48502657841,0.0,1.0
2003-11-05,20.5,20.5,19.5,19.5,1400,8.8432585795979,8.8432585795979,8.41188011230044,8.41188011230044,3245.41001958409,0.0,1.0
2003-11-06,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-11-07,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-11-10,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-11-11,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-11-12,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-11-13,20.5,20.5,20.5,20.5,0,8.8432585795979,8.8432585795979,8.8432585795979,8.8432585795979,0,0.0,1.0
2003-11-14,19.76,19.76,19.76,19.76,100,8.52403851379778,8.52403851379778,8.52403851379778,8.52403851379778,231.815001398864,0.0,1.0
2003-11-17,19.75,20.0,19.75,20.0,500,8.5197247291248,8.62756934594917,8.5197247291248,8.62756934594917,1159.07500699432,0.0,1.0
2003-11-18,19.75,19.75,19.75,19.75,0,8.5197247291248,8.5197247291248,8.5197247291248,8.5197247291248,0,0.0,1.0
2003-11-19,19.75,19.75,19.75,19.75,0,8.5197247291248,8.5197247291248,8.5197247291248,8.5197247291248,0,0.0,1.0
2003-11-20,19.75,19.75,19.75,19.75,0,8.5197247291248,8.5197247291248,8.5197247291248,8.5197247291248,0,0.0,1.0
2003-11-21,19.75,19.75,19.75,19.75,0,8.5197247291248,8.5197247291248,8.5197247291248,8.5197247291248,0,0.0,1.0
2003-11-24,20.53,20.53,20.53,20.53,1400,8.85619993361682,8.85619993361682,8.85619993361682,8.85619993361682,3245.41001958409,0.0,1.0
2003-11-25,20.53,20.53,20.53,20.53,0,8.85619993361682,8.85619993361682,8.85619993361682,8.85619993361682,0,0.0,1.0
2003-11-26,20.78,20.78,20.53,20.53,1900,8.96404455044119,8.96404455044119,8.85619993361682,8.85619993361682,4404.48502657841,0.0,1.0
2003-11-28,20.78,20.78,20.78,20.78,0,8.96404455044119,8.96404455044119,8.96404455044119,8.96404455044119,0,0.0,1.0
2003-12-01,20.78,20.78,20.78,20.78,0,8.96404455044119,8.96404455044119,8.96404455044119,8.96404455044119,0,0.0,1.0
2003-12-02,20.78,20.78,20.78,20.78,0,8.96404455044119,8.96404455044119,8.96404455044119,8.96404455044119,0,0.0,1.0
2003-12-03,20.78,20.78,20.78,20.78,0,8.96404455044119,8.96404455044119,8.96404455044119,8.96404455044119,0,0.0,1.0
2003-12-04,20.25,20.25,20.25,20.25,200,8.73541396277353,8.73541396277353,8.73541396277353,8.73541396277353,463.630002797728,0.0,1.0
2003-12-05,21.0,21.96,21.0,21.96,1200,9.05894781324663,9.47307114185219,9.05894781324663,9.47307114185219,2781.78001678636,0.0,1.0
2003-12-08,21.0,21.0,21.0,21.0,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-12-09,21.0,21.0,21.0,21.0,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-12-10,21.0,21.0,21.0,21.0,1300,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,3013.59501818523,0.0,1.0
2003-12-11,21.0,21.0,21.0,21.0,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-12-12,20.85,20.85,20.85,20.85,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.15,1.0
2003-12-15,20.85,20.85,20.85,20.85,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-12-16,20.85,20.85,20.85,20.85,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-12-17,20.85,20.85,20.85,20.85,0,9.05894781324663,9.05894781324663,9.05894781324663,9.05894781324663,0,0.0,1.0
2003-12-18,21.0,21.0,21.0,21.0,200,9.12412009967286,9.12412009967286,9.12412009967286,9.12412009967286,460.318359920601,0.0,1.0
2003-12-19,21.0,21.0,21.0,21.0,0,9.12412009967286,9.12412009967286,9.12412009967286,9.12412009967286,0,0.0,1.0
2003-12-22,21.0,21.5,21.0,21.5,2400,9.12412009967286,9.34136105442698,9.12412009967286,9.34136105442698,5523.82031904721,0.0,1.0
2003-12-23,21.0,21.0,21.0,21.0,0,9.12412009967286,9.12412009967286,9.12412009967286,9.12412009967286,0,0.0,1.0
2003-12-24,21.0,21.0,21.0,21.0,0,9.12412009967286,9.12412009967286,9.12412009967286,9.12412009967286,0,0.0,1.0
2003-12-26,21.0,21.0,21.0,21.0,0,9.12412009967286,9.12412009967286,9.12412009967286,9.12412009967286,0,0.0,1.0
2003-12-29,21.0,21.0,21.0,21.0,0,9.12412009967286,9.12412009967286,9.12412009967286,9.12412009967286,0,0.0,1.0
2003-12-30,21.0,21.0,21.0,21.0,0,9.12412009967286,9.12412009967286,9.12412009967286,9.12412009967286,0,0.0,1.0
2003-12-31,21.0,21.75,21.0,21.62,1900,9.12412009967286,9.44998153180403,9.12412009967286,9.39349888356796,4373.02441924571,0.0,1.0
2004-01-02,19.7,20.68,19.58,20.68,900,8.55929361731216,8.98508588863023,8.50715578817117,8.98508588863023,2071.4326196427,0.0,1.0
2004-01-05,19.7,19.7,19.7,19.7,0,8.55929361731216,8.55929361731216,8.55929361731216,8.55929361731216,0,0.0,1.0
2004-01-06,24.47,25.0,21.0,21.0,1200,10.6317723256664,10.8620477377058,9.12412009967286,9.12412009967286,2761.91015952361,0.0,1.0
2004-01-07,24.45,24.5,24.34,24.5,500,10.6230826874763,10.6448067829517,10.5752896774304,10.6448067829517,1150.7958998015,0.0,1.0
2004-01-08,22.0,22.0,22.0,22.0,200,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,460.318359920601,0.0,1.0
2004-01-09,22.599,22.79,22.39,22.79,500,9.81885667297652,9.9018427176926,9.7280499538893,9.9018427176926,1150.7958998015,0.0,1.0
2004-01-12,22.6,22.6,22.6,22.6,0,9.81929115488603,9.81929115488603,9.81929115488603,9.81929115488603,0,0.0,1.0
2004-01-13,22.0,22.5,22.0,22.2,2000,9.55860200918109,9.77584296393521,9.55860200918109,9.64549839108274,4603.18359920601,0.0,1.0
2004-01-14,22.0,22.0,22.0,22.0,0,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,0,0.0,1.0
2004-01-15,22.0,22.0,22.0,22.0,0,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,0,0.0,1.0
2004-01-16,22.0,22.0,22.0,22.0,0,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,0,0.0,1.0
2004-01-20,22.0,22.0,22.0,22.0,0,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,0,0.0,1.0
2004-01-21,22.0,22.0,22.0,22.0,0,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,0,0.0,1.0
2004-01-22,24.0,24.0,24.0,24.0,100,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,230.159179960299,0.0,1.0
2004-01-23,24.0,24.0,24.0,24.0,0,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,0,0.0,1.0
2004-01-26,24.0,24.0,24.0,24.0,0,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,0,0.0,1.0
2004-01-27,22.101,24.0,22.101,24.0,1900,9.60248468204142,10.4275658281976,9.60248468204142,10.4275658281976,4373.02441924571,0.0,1.0
2004-01-28,22.1,22.1,22.1,22.1,0,9.60205020013192,9.60205020013192,9.60205020013192,9.60205020013192,0,0.0,1.0
2004-01-29,21.37,21.37,21.37,21.37,500,9.28487840619091,9.28487840619091,9.28487840619091,9.28487840619091,1150.7958998015,0.0,1.0
2004-01-30,21.37,21.37,21.37,21.37,0,9.28487840619091,9.28487840619091,9.28487840619091,9.28487840619091,0,0.0,1.0
2004-02-02,25.0,25.0,24.0,24.0,3300,10.8620477377058,10.8620477377058,10.4275658281976,10.4275658281976,7595.2529386899,0.0,1.0
2004-02-03,24.0,24.5,24.0,24.5,1800,10.4275658281976,10.6448067829517,10.4275658281976,10.6448067829517,4142.86523928539,0.0,1.0
2004-02-04,22.5,23.19,22.5,23.19,500,9.77584296393521,10.0756354814959,9.77584296393521,10.0756354814959,1150.7958998015,0.0,1.0
2004-02-05,22.5,22.5,22.5,22.5,0,9.77584296393521,9.77584296393521,9.77584296393521,9.77584296393521,0,0.0,1.0
2004-02-06,22.5,22.5,22.5,22.5,0,9.77584296393521,9.77584296393521,9.77584296393521,9.77584296393521,0,0.0,1.0
2004-02-09,22.5,22.5,22.5,22.5,0,9.77584296393521,9.77584296393521,9.77584296393521,9.77584296393521,0,0.0,1.0
2004-02-10,22.13,22.13,22.13,22.13,200,9.61508465741716,9.61508465741716,9.61508465741716,9.61508465741716,460.318359920601,0.0,1.0
2004-02-11,23.93,23.93,20.77,20.77,1600,10.397152094532,10.397152094532,9.02418926048597,9.02418926048597,3682.5468793648,0.0,1.0
2004-02-12,21.2,21.23,21.2,21.23,300,9.21101648157451,9.22405093885975,9.21101648157451,9.22405093885975,690.477539880901,0.0,1.0
2004-02-13,22.0,22.0,22.0,22.0,100,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,230.1591799603,0.0,1.0
2004-02-17,22.0,22.0,22.0,22.0,0,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,0,0.0,1.0
2004-02-18,22.0,22.0,22.0,22.0,0,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,0,0.0,1.0
2004-02-19,23.0,23.0,21.52,22.002,1700,9.99308391868932,9.99308391868932,9.35005069261714,9.55947097300011,3912.70605932511,0.0,1.0
2004-02-20,23.0,23.0,23.0,23.0,0,9.99308391868932,9.99308391868932,9.99308391868932,9.99308391868932,0,0.0,1.0
2004-02-23,24.0,24.0,23.0,23.0,700,10.4275658281976,10.4275658281976,9.99308391868932,9.99308391868932,1611.1142597221,0.0,1.0
2004-02-24,24.0,24.0,24.0,24.0,0,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,0,0.0,1.0
2004-02-25,24.0,24.0,24.0,24.0,0,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,0,0.0,1.0
2004-02-26,24.0,24.0,24.0,24.0,0,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,0,0.0,1.0
2004-02-27,23.27,24.0,23.27,24.0,400,10.1103940342565,10.4275658281976,10.1103940342565,10.4275658281976,920.636719841206,0.0,1.0
2004-03-01,23.27,23.27,23.27,23.27,0,10.1103940342565,10.1103940342565,10.1103940342565,10.1103940342565,0,0.0,1.0
2004-03-02,23.27,23.27,23.27,23.27,0,10.1103940342565,10.1103940342565,10.1103940342565,10.1103940342565,0,0.0,1.0
2004-03-03,22.04,23.0,22.04,23.0,500,9.57598128556142,9.99308391868932,9.57598128556142,9.99308391868932,1150.7958998015,0.0,1.0
2004-03-04,22.04,22.04,22.04,22.04,0,9.57598128556142,9.57598128556142,9.57598128556142,9.57598128556142,0,0.0,1.0
2004-03-05,22.04,22.04,22.04,22.04,0,9.57598128556142,9.57598128556142,9.57598128556142,9.57598128556142,0,0.0,1.0
2004-03-08,22.0,22.0,22.0,22.0,300,9.55860200918109,9.55860200918109,9.55860200918109,9.55860200918109,690.477539880901,0.0,1.0
2004-03-09,24.0,24.0,24.0,24.0,200,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,460.318359920599,0.0,1.0
2004-03-10,24.0,24.0,24.0,24.0,0,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,0,0.0,1.0
2004-03-11,24.0,24.0,24.0,24.0,0,10.4275658281976,10.4275658281976,10.4275658281976,10.4275658281976,0,0.0,1.0
2004-03-12,23.5,23.5,23.5,23.5,100,10.2103248734434,10.2103248734434,10.2103248734434,10.2103248734434,230.159179960301,0.0,1.0
2004-03-15,23.35,23.35,23.35,23.35,0,10.2103248734434,10.2103248734434,10.2103248734434,10.2103248734434,0,0.15,1.0
2004-03-16,23.35,23.35,23.35,23.35,0,10.2103248734434,10.2103248734434,10.2103248734434,10.2103248734434,0,0.0,1.0
2004-03-17,23.35,23.35,23.35,23.35,0,10.2103248734434,10.2103248734434,10.2103248734434,10.2103248734434,0,0.0,1.0
2004-03-18,23.35,23.35,23.35,23.35,0,10.2103248734434,10.2103248734434,10.2103248734434,10.2103248734434,0,0.0,1.0
2004-03-19,23.35,23.35,23.35,23.35,0,10.2103248734434,10.2103248734434,10.2103248734434,10.2103248734434,0,0.0,1.0
2004-03-22,22.07,22.07,22.07,22.07,100,9.65061541571292,9.65061541571292,9.65061541571292,9.65061541571292,228.690078811618,0.0,1.0
2004-03-23,22.07,22.07,22.07,22.07,0,9.65061541571292,9.65061541571292,9.65061541571292,9.65061541571292,0,0.0,1.0
2004-03-24,22.07,22.07,22.07,22.07,0,9.65061541571292,9.65061541571292,9.65061541571292,9.65061541571292,0,0.0,1.0
2004-03-25,22.07,22.07,22.07,22.07,0,9.65061541571292,9.65061541571292,9.65061541571292,9.65061541571292,0,0.0,1.0
2004-03-26,22.07,22.07,22.07,22.07,0,9.65061541571292,9.65061541571292,9.65061541571292,9.65061541571292,0,0.0,1.0
2004-03-29,22.07,22.07,22.07,22.07,0,9.65061541571292,9.65061541571292,9.65061541571292,9.65061541571292,0,0.0,1.0
2004-03-30,22.5,22.5,22.5,22.5,300,9.83864281166927,9.83864281166927,9.83864281166927,9.83864281166927,686.070236434853,0.0,1.0
2004-03-31,22.5,22.5,22.5,22.5,0,9.83864281166927,9.83864281166927,9.83864281166927,9.83864281166927,0,0.0,1.0
2004-04-01,22.5,22.5,22.5,22.5,0,9.83864281166927,9.83864281166927,9.83864281166927,9.83864281166927,0,0.0,1.0
2004-04-02,22.5,22.5,22.5,22.5,0,9.83864281166927,9.83864281166927,9.83864281166927,9.83864281166927,0,0.0,1.0
2004-04-05,24.0,24.0,24.0,24.0,200,10.4945523324472,10.4945523324472,10.4945523324472,10.4945523324472,457.380157623236,0.0,1.0
2004-04-06,24.0,24.0,24.0,24.0,200,10.4945523324472,10.4945523324472,10.4945523324472,10.4945523324472,457.380157623236,0.0,1.0
2004-04-07,22.5,22.5,22.5,22.5,500,9.83864281166927,9.83864281166927,9.83864281166927,9.83864281166927,1143.45039405809,0.0,1.0
2004-04-08,22.0,22.0,22.0,22.0,100,9.62000630474328,9.62000630474328,9.62000630474328,9.62000630474328,228.690078811618,0.0,1.0
2004-04-12,22.0,22.0,22.0,22.0,0,9.62000630474328,9.62000630474328,9.62000630474328,9.62000630474328,0,0.0,1.0
2004-04-13,22.0,22.0,22.0,22.0,0,9.62000630474328,9.62000630474328,9.62000630474328,9.62000630474328,0,0.0,1.0
2004-04-14,22.0,22.0,22.0,22.0,0,9.62000630474328,9.62000630474328,9.62000630474328,9.62000630474328,0,0.0,1.0
2004-04-15,22.0,22.0,22.0,22.0,0,9.62000630474328,9.62000630474328,9.62000630474328,9.62000630474328,0,0.0,1.0
2004-04-16,22.0,22.0,22.0,22.0,0,9.62000630474328,9.62000630474328,9.62000630474328,9.62000630474328,0,0.0,1.0
2004-04-19,22.5,22.67,22.5,22.67,200,9.83864281166927,9.9129792240241,9.83864281166927,9.9129792240241,457.380157623235,0.0,1.0
2004-04-20,23.5,23.5,23.0,23.0,300,10.2759158255212,10.2759158255212,10.0572793185953,10.0572793185953,686.070236434855,0.0,1.0
2004-04-21,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-04-22,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-04-23,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-04-26,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-04-27,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-04-28,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-04-29,23.5,23.5,23.5,23.5,200,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,457.380157623237,0.0,1.0
2004-04-30,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-03,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-04,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-05,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-06,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-07,24.0,24.0,24.0,24.0,800,10.4945523324472,10.4945523324472,10.4945523324472,10.4945523324472,1829.52063049294,0.0,1.0
2004-05-10,23.5,23.5,22.0,22.0,700,10.2759158255212,10.2759158255212,9.62000630474328,9.62000630474328,1600.83055168133,0.0,1.0
2004-05-11,23.5,23.5,23.5,23.5,300,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,686.070236434855,0.0,1.0
2004-05-12,23.5,23.5,23.5,23.5,500,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,1143.45039405809,0.0,1.0
2004-05-13,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-14,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-17,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-18,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-19,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-20,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-21,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-24,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-25,23.5,23.5,23.5,23.5,0,10.2759158255212,10.2759158255212,10.2759158255212,10.2759158255212,0,0.0,1.0
2004-05-26,24.25,24.25,24.25,24.25,200,10.6038705859102,10.6038705859102,10.6038705859102,10.6038705859102,457.380157623236,0.0,1.0
2004-05-27,24.25,24.25,24.25,24.25,0,10.6038705859102,10.6038705859102,10.6038705859102,10.6038705859102,0,0.0,1.0
2004-05-28,24.24,24.24,24.24,24.24,100,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,228.690078811617,0.0,1.0
2004-06-01,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-02,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-03,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-04,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-07,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-08,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-09,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-10,24.24,24.24,24.24,24.24,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.0,1.0
2004-06-14,24.09,24.09,24.09,24.09,0,10.5994978557717,10.5994978557717,10.5994978557717,10.5994978557717,0,0.15,1.0
2004-06-15,23.0,23.25,23.0,23.25,200,10.1199024774906,10.2299014174633,10.1199024774906,10.2299014174633,454.549834865666,0.0,1.0
2004-06-16,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-17,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-18,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-21,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-22,23.0,23.0,23.0,23.0,1100,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,2500.02409176116,0.0,1.0
2004-06-23,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-24,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-25,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-28,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-29,23.0,23.0,23.0,23.0,0,10.1199024774906,10.1199024774906,10.1199024774906,10.1199024774906,0,0.0,1.0
2004-06-30,22.5,23.0,22.5,23.0,1200,9.89990459754517,10.1199024774906,9.89990459754517,10.1199024774906,2727.29900919399,0.0,1.0
2004-07-01,21.71,22.35,21.53,22.25,1100,9.55230794723136,9.83390523356153,9.473108710451,9.78990565757244,2500.02409176116,0.0,1.0
2004-07-02,21.71,21.71,21.71,21.71,0,9.55230794723136,9.55230794723136,9.55230794723136,9.55230794723136,0,0.0,1.0
2004-07-06,21.71,21.71,21.71,21.71,0,9.55230794723136,9.55230794723136,9.55230794723136,9.55230794723136,0,0.0,1.0
2004-07-07,21.71,21.71,21.71,21.71,0,9.55230794723136,9.55230794723136,9.55230794723136,9.55230794723136,0,0.0,1.0
2004-07-08,21.25,21.54,21.25,21.51,1400,9.34990989768155,9.47750866804991,9.34990989768155,9.46430879525318,3181.84884405966,0.0,1.0
2004-07-09,21.0,21.0,21.0,21.0,300,9.23991095770882,9.23991095770882,9.23991095770882,9.23991095770882,681.824752298499,0.0,1.0
2004-07-12,21.0,21.0,21.0,21.0,100,9.23991095770882,9.23991095770882,9.23991095770882,9.23991095770882,227.274917432833,0.0,1.0
2004-07-13,21.0,21.0,21.0,21.0,0,9.23991095770882,9.23991095770882,9.23991095770882,9.23991095770882,0,0.0,1.0
2004-07-14,20.0,20.28,20.0,20.28,900,8.79991519781793,8.92311401058738,8.79991519781793,8.92311401058738,2045.47425689549,0.0,1.0
2004-07-15,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-07-16,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-07-19,20.0,20.0,20.0,20.0,500,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,1136.37458716416,0.0,1.0
2004-07-20,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-07-21,20.74,20.75,20.0,20.0,2900,9.12551206013719,9.1299120177361,8.79991519781793,8.79991519781793,6590.97260555215,0.0,1.0
2004-07-22,20.74,20.74,20.74,20.74,0,9.12551206013719,9.12551206013719,9.12551206013719,9.12551206013719,0,0.0,1.0
2004-07-23,20.74,20.74,20.74,20.74,0,9.12551206013719,9.12551206013719,9.12551206013719,9.12551206013719,0,0.0,1.0
2004-07-26,20.0,20.0,20.0,20.0,300,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,681.824752298498,0.0,1.0
2004-07-27,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-07-28,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-07-29,20.96,20.96,20.96,20.96,200,9.22231112731319,9.22231112731319,9.22231112731319,9.22231112731319,454.549834865666,0.0,1.0
2004-07-30,20.99,20.99,20.96,20.96,500,9.23551100010991,9.23551100010991,9.22231112731319,9.22231112731319,1136.37458716416,0.0,1.0
2004-08-02,20.99,20.99,20.99,20.99,0,9.23551100010991,9.23551100010991,9.23551100010991,9.23551100010991,0,0.0,1.0
2004-08-03,20.99,20.99,20.99,20.99,0,9.23551100010991,9.23551100010991,9.23551100010991,9.23551100010991,0,0.0,1.0
2004-08-04,20.99,20.99,20.99,20.99,0,9.23551100010991,9.23551100010991,9.23551100010991,9.23551100010991,0,0.0,1.0
2004-08-05,20.99,20.99,20.99,20.99,0,9.23551100010991,9.23551100010991,9.23551100010991,9.23551100010991,0,0.0,1.0
2004-08-06,20.99,20.99,20.99,20.99,0,9.23551100010991,9.23551100010991,9.23551100010991,9.23551100010991,0,0.0,1.0
2004-08-09,20.99,20.99,20.99,20.99,0,9.23551100010991,9.23551100010991,9.23551100010991,9.23551100010991,0,0.0,1.0
2004-08-10,20.99,20.99,20.99,20.99,0,9.23551100010991,9.23551100010991,9.23551100010991,9.23551100010991,0,0.0,1.0
2004-08-11,20.0,20.5,20.0,20.5,400,8.79991519781793,9.01991307776338,8.79991519781793,9.01991307776338,909.099669731331,0.0,1.0
2004-08-12,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-08-13,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-08-16,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-08-17,20.0,20.0,20.0,20.0,0,8.79991519781793,8.79991519781793,8.79991519781793,8.79991519781793,0,0.0,1.0
2004-08-18,20.5,20.5,19.9,20.05,4000,9.01991307776338,9.01991307776338,8.75591562182884,8.82191498581247,9090.99669731331,0.0,1.0
2004-08-19,20.5,20.5,20.5,20.5,0,9.01991307776338,9.01991307776338,9.01991307776338,9.01991307776338,0,0.0,1.0
2004-08-20,19.55,19.78,19.55,19.78,800,8.60191710586702,8.70311613064193,8.60191710586702,8.70311613064193,1818.19933946266,0.0,1.0
2004-08-23,19.7,19.7,19.7,19.7,100,8.66791646985066,8.66791646985066,8.66791646985066,8.66791646985066,227.274917432833,0.0,1.0
2004-08-24,19.7,19.7,19.7,19.7,0,8.66791646985066,8.66791646985066,8.66791646985066,8.66791646985066,0,0.0,1.0
2004-08-25,19.7,19.7,19.7,19.7,0,8.66791646985066,8.66791646985066,8.66791646985066,8.66791646985066,0,0.0,1.0
2004-08-26,20.5,20.5,20.5,20.5,100,9.01991307776338,9.01991307776338,9.01991307776338,9.01991307776338,227.274917432833,0.0,1.0
2004-08-27,20.5,20.5,20.5,20.5,0,9.01991307776338,9.01991307776338,9.01991307776338,9.01991307776338,0,0.0,1.0
2004-08-30,20.5,20.5,20.5,20.5,0,9.01991307776338,9.01991307776338,9.01991307776338,9.01991307776338,0,0.0,1.0
2004-08-31,20.5,20.5,20.5,20.5,0,9.01991307776338,9.01991307776338,9.01991307776338,9.01991307776338,0,0.0,1.0
2004-09-01,20.6,20.6,20.6,20.6,100,9.06391265375246,9.06391265375246,9.06391265375246,9.06391265375246,227.274917432833,0.0,1.0
2004-09-02,20.6,20.6,20.6,20.6,0,9.06391265375246,9.06391265375246,9.06391265375246,9.06391265375246,0,0.0,1.0
2004-09-03,20.56,20.56,20.56,20.56,200,9.04631282335683,9.04631282335683,9.04631282335683,9.04631282335683,454.549834865666,0.0,1.0
2004-09-07,20.56,20.56,20.56,20.56,0,9.04631282335683,9.04631282335683,9.04631282335683,9.04631282335683,0,0.0,1.0
2004-09-08,20.56,20.56,20.56,20.56,0,9.04631282335683,9.04631282335683,9.04631282335683,9.04631282335683,0,0.0,1.0
2004-09-09,20.56,20.56,20.56,20.56,0,9.04631282335683,9.04631282335683,9.04631282335683,9.04631282335683,0,0.0,1.0
2004-09-10,20.56,20.56,20.56,20.56,0,9.04631282335683,9.04631282335683,9.04631282335683,9.04631282335683,0,0.0,1.0
2004-09-13,20.56,20.56,20.56,20.56,0,9.04631282335683,9.04631282335683,9.04631282335683,9.04631282335683,0,0.0,1.0
2004-09-14,21.0,21.0,21.0,21.0,1900,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,4287.59773313004,0.15,1.0
2004-09-15,21.0,21.0,20.01,20.05,1700,9.30591032169246,9.30591032169246,8.86720312081267,8.88492866428256,3836.27165595845,0.0,1.0
2004-09-16,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-09-17,21.0,21.0,20.1,20.5,2500,9.30591032169246,9.30591032169246,8.90708559361992,9.08434102831883,5641.57596464479,0.0,1.0
2004-09-20,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-09-21,21.5,21.5,20.25,21.5,1900,9.52747961506609,9.52747961506609,8.97355638163201,9.52747961506609,4287.59773313004,0.0,1.0
2004-09-22,21.5,21.5,21.5,21.5,200,9.52747961506609,9.52747961506609,9.52747961506609,9.52747961506609,451.326077171583,0.0,1.0
2004-09-23,21.5,21.5,21.5,21.5,200,9.52747961506609,9.52747961506609,9.52747961506609,9.52747961506609,451.326077171583,0.0,1.0
2004-09-24,21.5,21.5,21.5,21.5,0,9.52747961506609,9.52747961506609,9.52747961506609,9.52747961506609,0,0.0,1.0
2004-09-27,21.5,21.5,21.5,21.5,0,9.52747961506609,9.52747961506609,9.52747961506609,9.52747961506609,0,0.0,1.0
2004-09-28,21.5,21.5,21.5,21.5,0,9.52747961506609,9.52747961506609,9.52747961506609,9.52747961506609,0,0.0,1.0
2004-09-29,21.5,21.5,21.5,21.5,0,9.52747961506609,9.52747961506609,9.52747961506609,9.52747961506609,0,0.0,1.0
2004-09-30,21.0,21.0,21.0,21.0,200,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,451.326077171583,0.0,1.0
2004-10-01,20.25,20.29,20.25,20.26,900,8.97355638163201,8.9912819251019,8.97355638163201,8.97798776749949,2030.96734727212,0.0,1.0
2004-10-04,20.25,20.25,20.25,20.25,100,8.97355638163201,8.97355638163201,8.97355638163201,8.97355638163201,225.663038585792,0.0,1.0
2004-10-05,20.3,20.91,20.3,20.58,1200,8.99571331096937,9.2660278488852,8.99571331096937,9.11979211525861,2707.9564630295,0.0,1.0
2004-10-06,20.78,20.78,20.78,20.78,200,9.20841983260806,9.20841983260806,9.20841983260806,9.20841983260806,451.326077171583,0.0,1.0
2004-10-07,20.3,20.3,20.3,20.3,100,8.99571331096937,8.99571331096937,8.99571331096937,8.99571331096937,225.663038585792,0.0,1.0
2004-10-08,20.3,20.3,20.3,20.3,0,8.99571331096937,8.99571331096937,8.99571331096937,8.99571331096937,0,0.0,1.0
2004-10-11,20.3,20.3,20.3,20.3,0,8.99571331096937,8.99571331096937,8.99571331096937,8.99571331096937,0,0.0,1.0
2004-10-12,20.3,20.3,20.3,20.3,0,8.99571331096937,8.99571331096937,8.99571331096937,8.99571331096937,0,0.0,1.0
2004-10-13,20.35,20.35,20.35,20.35,1600,9.01787024030674,9.01787024030674,9.01787024030674,9.01787024030674,3610.60861737266,0.0,1.0
2004-10-14,20.35,20.35,20.35,20.35,0,9.01787024030674,9.01787024030674,9.01787024030674,9.01787024030674,0,0.0,1.0
2004-10-15,20.35,20.35,20.35,20.35,0,9.01787024030674,9.01787024030674,9.01787024030674,9.01787024030674,0,0.0,1.0
2004-10-18,20.27,20.27,20.27,20.27,200,8.98241915336696,8.98241915336696,8.98241915336696,8.98241915336696,451.326077171583,0.0,1.0
2004-10-19,20.85,20.85,20.85,20.85,100,9.23943953368037,9.23943953368037,9.23943953368037,9.23943953368037,225.663038585791,0.0,1.0
2004-10-20,21.1,21.1,21.1,21.1,400,9.35022418036718,9.35022418036718,9.35022418036718,9.35022418036718,902.652154343166,0.0,1.0
2004-10-21,21.0,21.0,21.0,21.0,600,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,1353.97823151475,0.0,1.0
2004-10-22,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-10-25,21.4,21.4,21.4,21.4,200,9.48316575639136,9.48316575639136,9.48316575639136,9.48316575639136,451.326077171583,0.0,1.0
2004-10-26,21.0,21.4,21.0,21.4,400,9.30591032169246,9.48316575639136,9.30591032169246,9.48316575639136,902.652154343166,0.0,1.0
2004-10-27,20.45,20.5,20.45,20.5,900,9.06218409898146,9.08434102831883,9.06218409898146,9.08434102831883,2030.96734727212,0.0,1.0
2004-10-28,21.0,21.0,21.0,21.0,200,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,451.326077171583,0.0,1.0
2004-10-29,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-01,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-02,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-03,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-04,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-05,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-08,20.45,20.45,20.45,20.45,600,9.06218409898146,9.06218409898146,9.06218409898146,9.06218409898146,1353.97823151475,0.0,1.0
2004-11-09,20.45,20.45,20.45,20.45,0,9.06218409898146,9.06218409898146,9.06218409898146,9.06218409898146,0,0.0,1.0
2004-11-10,20.45,20.45,20.45,20.45,0,9.06218409898146,9.06218409898146,9.06218409898146,9.06218409898146,0,0.0,1.0
2004-11-11,21.0,21.0,21.0,21.0,500,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,1128.31519292896,0.0,1.0
2004-11-12,20.5,20.5,20.5,20.5,400,9.08434102831883,9.08434102831883,9.08434102831883,9.08434102831883,902.652154343166,0.0,1.0
2004-11-15,20.5,20.5,20.5,20.5,0,9.08434102831883,9.08434102831883,9.08434102831883,9.08434102831883,0,0.0,1.0
2004-11-16,20.5,20.5,20.5,20.5,0,9.08434102831883,9.08434102831883,9.08434102831883,9.08434102831883,0,0.0,1.0
2004-11-17,20.5,20.5,20.5,20.5,0,9.08434102831883,9.08434102831883,9.08434102831883,9.08434102831883,0,0.0,1.0
2004-11-18,20.5,20.5,20.5,20.5,0,9.08434102831883,9.08434102831883,9.08434102831883,9.08434102831883,0,0.0,1.0
2004-11-19,20.8,20.8,20.8,20.8,200,9.217282604343,9.217282604343,9.217282604343,9.217282604343,451.326077171583,0.0,1.0
2004-11-22,21.0,21.0,21.0,21.0,300,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,676.989115757374,0.0,1.0
2004-11-23,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-24,21.0,21.0,21.0,21.0,200,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,451.326077171583,0.0,1.0
2004-11-26,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-29,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-11-30,21.0,21.0,21.0,21.0,500,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,1128.31519292896,0.0,1.0
2004-12-01,21.0,21.0,21.0,21.0,300,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,676.989115757374,0.0,1.0
2004-12-02,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-03,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-06,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-07,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-08,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-09,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-10,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-13,21.0,21.0,21.0,21.0,0,9.30591032169246,9.30591032169246,9.30591032169246,9.30591032169246,0,0.0,1.0
2004-12-14,20.5,20.5,20.5,20.5,1100,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,2464.26223734121,0.15,1.0
2004-12-15,20.5,20.5,20.5,20.5,0,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,0,0.0,1.0
2004-12-16,20.5,20.5,20.5,20.5,0,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,0,0.0,1.0
2004-12-17,20.5,20.5,20.5,20.5,0,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,0,0.0,1.0
2004-12-20,20.5,20.5,20.5,20.5,0,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,0,0.0,1.0
2004-12-21,20.5,20.5,20.5,20.5,0,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,0,0.0,1.0
2004-12-22,20.5,20.5,20.5,20.5,500,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,1120.11919879146,0.0,1.0
2004-12-23,20.5,20.5,20.5,20.5,0,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,0,0.0,1.0
2004-12-27,20.5,20.5,20.5,20.5,0,9.15081181633091,9.15081181633091,9.15081181633091,9.15081181633091,0,0.0,1.0
2004-12-28,20.45,20.5,20.45,20.5,300,9.12849276312035,9.15081181633091,9.12849276312035,9.15081181633091,672.071519274876,0.0,1.0
2004-12-29,20.45,20.45,20.45,20.45,0,9.12849276312035,9.12849276312035,9.12849276312035,9.12849276312035,0,0.0,1.0
2004-12-30,20.999,21.0,20.999,21.0,2800,9.37355596737233,9.37400234843655,9.37355596737233,9.37400234843655,6272.66751323217,0.0,1.0
2004-12-31,21.0,21.0,21.0,21.0,0,9.37400234843655,9.37400234843655,9.37400234843655,9.37400234843655,0,0.0,1.0
2005-01-03,21.0,21.0,21.0,21.0,0,9.37400234843655,9.37400234843655,9.37400234843655,9.37400234843655,0,0.0,1.0
2005-01-04,20.915,20.915,20.15,20.15,600,9.33605995797859,9.33605995797859,8.99457844385697,8.99457844385697,1344.14303854975,0.0,1.0
2005-01-05,20.25,20.85,20.25,20.85,1300,9.0392165502781,9.30704518880486,9.0392165502781,9.30704518880486,2912.30991685779,0.0,1.0
2005-01-06,20.25,20.25,20.25,20.25,400,9.0392165502781,9.0392165502781,9.0392165502781,9.0392165502781,896.095359033167,0.0,1.0
2005-01-07,20.25,20.25,20.25,20.25,0,9.0392165502781,9.0392165502781,9.0392165502781,9.0392165502781,0,0.0,1.0
2005-01-10,20.25,20.25,20.25,20.25,0,9.0392165502781,9.0392165502781,9.0392165502781,9.0392165502781,0,0.0,1.0
2005-01-11,20.25,20.25,20.25,20.25,0,9.0392165502781,9.0392165502781,9.0392165502781,9.0392165502781,0,0.0,1.0
2005-01-12,20.454,20.454,20.454,20.454,100,9.1302782873772,9.1302782873772,9.1302782873772,9.1302782873772,224.023839758292,0.0,1.0
2005-01-13,20.45,20.45,20.45,20.45,0,9.12849276312035,9.12849276312035,9.12849276312035,9.12849276312035,0,0.0,1.0
2005-01-14,20.45,20.45,20.45,20.45,0,9.12849276312035,9.12849276312035,9.12849276312035,9.12849276312035,0,0.0,1.0
2005-01-18,20.45,20.45,20.45,20.45,0,9.12849276312035,9.12849276312035,9.12849276312035,9.12849276312035,0,0.0,1.0
2005-01-19,20.45,20.45,20.45,20.45,0,9.12849276312035,9.12849276312035,9.12849276312035,9.12849276312035,0,0.0,1.0
2005-01-20,20.45,20.45,20.45,20.45,0,9.12849276312035,9.12849276312035,9.12849276312035,9.12849276312035,0,0.0,1.0
2005-01-21,20.45,20.45,20.45,20.45,0,9.12849276312035,9.12849276312035,9.12849276312035,9.12849276312035,0,0.0,1.0
2005-01-24,20.75,20.75,20.75,20.75,400,9.26240708238373,9.26240708238373,9.26240708238373,9.26240708238373,896.095359033167,0.0,1.0
2005-01-25,20.75,20.75,20.75,20.75,0,9.26240708238373,9.26240708238373,9.26240708238373,9.26240708238373,0,0.0,1.0
2005-01-26,20.75,20.75,20.75,20.75,0,9.26240708238373,9.26240708238373,9.26240708238373,9.26240708238373,0,0.0,1.0
2005-01-27,20.75,20.75,20.75,20.75,0,9.26240708238373,9.26240708238373,9.26240708238373,9.26240708238373,0,0.0,1.0
2005-01-28,20.7,20.7,20.7,20.7,300,9.24008802917317,9.24008802917317,9.24008802917317,9.24008802917317,672.071519274875,0.0,1.0
2005-01-31,20.7,20.7,20.7,20.7,0,9.24008802917317,9.24008802917317,9.24008802917317,9.24008802917317,0,0.0,1.0
2005-02-01,20.7,20.7,20.7,20.7,0,9.24008802917317,9.24008802917317,9.24008802917317,9.24008802917317,0,0.0,1.0
2005-02-02,20.75,20.75,20.75,20.75,200,9.26240708238373,9.26240708238373,9.26240708238373,9.26240708238373,448.047679516584,0.0,1.0
2005-02-03,20.4,20.4,20.4,20.4,2000,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,4480.47679516584,0.0,1.0
2005-02-04,20.4,20.4,20.4,20.4,0,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,0,0.0,1.0
2005-02-07,20.4,20.4,20.4,20.4,0,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,0,0.0,1.0
2005-02-08,20.4,20.4,20.4,20.4,0,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,0,0.0,1.0
2005-02-09,20.4,20.4,20.4,20.4,0,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,0,0.0,1.0
2005-02-10,20.4,20.4,20.4,20.4,0,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,0,0.0,1.0
2005-02-11,20.4,20.4,20.4,20.4,0,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,0,0.0,1.0
2005-02-14,20.4,20.4,20.4,20.4,200,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,448.047679516583,0.0,1.0
2005-02-15,20.401,20.401,20.401,20.401,300,9.106620090974,9.106620090974,9.106620090974,9.106620090974,672.071519274875,0.0,1.0
2005-02-16,20.4,20.4,20.4,20.4,0,9.10617370990979,9.10617370990979,9.10617370990979,9.10617370990979,0,0.0,1.0
2005-02-17,20.03,20.4,20.03,20.4,1300,8.94101271615162,9.10617370990979,8.94101271615162,9.10617370990979,2912.30991685779,0.0,1.0
2005-02-18,20.0,20.05,20.0,20.03,3000,8.92762128422528,8.94994033743585,8.92762128422528,8.94101271615162,6720.71519274876,0.0,1.0
2005-02-22,20.0,20.0,20.0,20.0,3300,8.92762128422528,8.92762128422528,8.92762128422528,8.92762128422528,7392.78671202363,0.0,1.0
2005-02-23,19.75,19.78,19.75,19.78,200,8.81602601817247,8.82941745009881,8.81602601817247,8.82941745009881,448.047679516583,0.0,1.0
2005-02-24,19.75,19.75,19.75,19.75,0,8.81602601817247,8.81602601817247,8.81602601817247,8.81602601817247,0,0.0,1.0
2005-02-25,19.55,19.55,19.55,19.55,100,8.72674980533021,8.72674980533021,8.72674980533021,8.72674980533021,224.023839758292,0.0,1.0
2005-02-28,19.53,19.55,19.53,19.55,200,8.71782218404599,8.72674980533021,8.71782218404599,8.72674980533021,448.047679516583,0.0,1.0
2005-03-01,19.53,19.53,19.53,19.53,0,8.71782218404599,8.71782218404599,8.71782218404599,8.71782218404599,0,0.0,1.0
2005-03-02,19.53,19.53,19.53,19.53,0,8.71782218404599,8.71782218404599,8.71782218404599,8.71782218404599,0,0.0,1.0
2005-03-03,19.28,19.28,19.28,19.28,300,8.60622691799317,8.60622691799317,8.60622691799317,8.60622691799317,672.071519274876,0.0,1.0
2005-03-04,19.28,19.28,19.28,19.28,0,8.60622691799317,8.60622691799317,8.60622691799317,8.60622691799317,0,0.0,1.0
2005-03-07,19.28,19.28,19.28,19.28,0,8.60622691799317,8.60622691799317,8.60622691799317,8.60622691799317,0,0.0,1.0
2005-03-08,19.28,19.28,19.28,19.28,0,8.60622691799317,8.60622691799317,8.60622691799317,8.60622691799317,0,0.0,1.0
2005-03-09,19.05,19.1,19.05,19.1,2000,8.50355927322458,8.52587832643515,8.50355927322458,8.52587832643515,4480.47679516584,0.0,1.0
2005-03-10,18.79,18.79,18.79,18.79,300,8.38750019652965,8.38750019652965,8.38750019652965,8.38750019652965,672.071519274876,0.0,1.0
2005-03-11,18.79,18.79,18.79,18.79,0,8.38750019652965,8.38750019652965,8.38750019652965,8.38750019652965,0,0.0,1.0
2005-03-14,18.93,18.999,18.93,18.999,200,8.51695070515092,8.54799505795892,8.51695070515092,8.54799505795892,444.525292099,0.15,1.0
2005-03-15,19.0,19.0,19.0,19.0,100,8.54844497611556,8.54844497611556,8.54844497611556,8.54844497611556,222.2626460495,0.0,1.0
2005-03-16,18.6,19.0,18.6,19.0,800,8.36847771346049,8.54844497611556,8.36847771346049,8.54844497611556,1778.101168396,0.0,1.0
2005-03-17,18.61,18.649,18.6,18.6,1100,8.37297689502687,8.39052370313574,8.36847771346049,8.36847771346049,2444.8891065445,0.0,1.0
2005-03-18,18.61,18.61,18.61,18.61,0,8.37297689502687,8.37297689502687,8.37297689502687,8.37297689502687,0,0.0,1.0
2005-03-21,18.68,18.7,18.68,18.7,3700,8.40447116599151,8.41346952912426,8.40447116599151,8.41346952912426,8223.7179038315,0.0,1.0
2005-03-22,18.68,18.68,18.68,18.68,0,8.40447116599151,8.40447116599151,8.40447116599151,8.40447116599151,0,0.0,1.0
2005-03-23,19.5,19.5,19.5,19.5,100,8.77340405443439,8.77340405443439,8.77340405443439,8.77340405443439,222.2626460495,0.0,1.0
2005-03-24,18.94,19.47,18.75,18.75,500,8.5214498867173,8.75990650973526,8.43596543695614,8.43596543695614,1111.3132302475,0.0,1.0
2005-03-28,18.94,18.94,18.94,18.94,0,8.5214498867173,8.5214498867173,8.5214498867173,8.5214498867173,0,0.0,1.0
2005-03-29,18.94,18.94,18.94,18.94,0,8.5214498867173,8.5214498867173,8.5214498867173,8.5214498867173,0,0.0,1.0
2005-03-30,19.499,19.53,18.9,19.53,4200,8.77295413627775,8.78690159913352,8.50345316045179,8.78690159913352,9335.031134079,0.0,1.0
2005-03-31,18.9,18.9,18.9,18.9,2200,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,4889.778213089,0.0,1.0
2005-04-01,18.9,18.9,18.9,18.9,0,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,0,0.0,1.0
2005-04-04,18.9,18.9,18.9,18.9,0,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,0,0.0,1.0
2005-04-05,19.0,19.0,19.0,19.0,100,8.54844497611556,8.54844497611556,8.54844497611556,8.54844497611556,222.2626460495,0.0,1.0
2005-04-06,19.0,19.0,19.0,19.0,0,8.54844497611556,8.54844497611556,8.54844497611556,8.54844497611556,0,0.0,1.0
2005-04-07,18.9,18.9,18.9,18.9,600,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,1333.575876297,0.0,1.0
2005-04-08,18.9,18.9,18.9,18.9,0,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,0,0.0,1.0
2005-04-11,18.9,18.9,18.9,18.9,0,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,0,0.0,1.0
2005-04-12,18.9,18.9,18.9,18.9,0,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,0,0.0,1.0
2005-04-13,18.9,18.9,18.9,18.9,0,8.50345316045179,8.50345316045179,8.50345316045179,8.50345316045179,0,0.0,1.0
2005-04-14,19.25,19.25,19.25,19.25,200,8.66092451527497,8.66092451527497,8.66092451527497,8.66092451527497,444.525292099,0.0,1.0
2005-04-15,18.75,18.82,18.75,18.77,1300,8.43596543695614,8.46745970792078,8.43596543695614,8.44496380008889,2889.4143986435,0.0,1.0
2005-04-18,18.75,18.75,18.75,18.75,0,8.43596543695614,8.43596543695614,8.43596543695614,8.43596543695614,0,0.0,1.0
2005-04-19,18.75,18.75,18.75,18.75,0,8.43596543695614,8.43596543695614,8.43596543695614,8.43596543695614,0,0.0,1.0
2005-04-20,18.75,18.75,18.75,18.75,0,8.43596543695614,8.43596543695614,8.43596543695614,8.43596543695614,0,0.0,1.0
2005-04-21,18.75,18.75,18.75,18.75,0,8.43596543695614,8.43596543695614,8.43596543695614,8.43596543695614,0,0.0,1.0
2005-04-22,19.33,19.33,18.5,18.5,1400,8.69691796780598,8.69691796780598,8.32348589779673,8.32348589779673,3111.677044693,0.0,1.0
2005-04-25,18.4,18.4,18.4,18.4,200,8.27849408213296,8.27849408213296,8.27849408213296,8.27849408213296,444.525292099,0.0,1.0
2005-04-26,19.0,19.0,19.0,19.0,800,8.54844497611556,8.54844497611556,8.54844497611556,8.54844497611556,1778.101168396,0.0,1.0
2005-04-27,19.0,19.0,19.0,19.0,0,8.54844497611556,8.54844497611556,8.54844497611556,8.54844497611556,0,0.0,1.0
2005-04-28,19.0,19.65,19.0,19.5,1300,8.54844497611556,8.84089177793004,8.54844497611556,8.77340405443439,2889.4143986435,0.0,1.0
2005-04-29,19.25,19.85,19.25,19.75,5900,8.66092451527497,8.93087540925757,8.66092451527497,8.8858835935938,13113.4961169205,0.0,1.0
2005-05-02,19.25,19.25,19.25,19.25,200,8.66092451527497,8.66092451527497,8.66092451527497,8.66092451527497,444.525292099,0.0,1.0
2005-05-03,19.25,19.25,19.25,19.25,0,8.66092451527497,8.66092451527497,8.66092451527497,8.66092451527497,0,0.0,1.0
2005-05-04,19.5,19.5,19.5,19.5,100,8.77340405443439,8.77340405443439,8.77340405443439,8.77340405443439,222.2626460495,0.0,1.0
2005-05-05,19.0,19.0,19.0,19.0,100,8.54844497611556,8.54844497611556,8.54844497611556,8.54844497611556,222.2626460495,0.0,1.0
2005-05-06,18.51,18.51,18.51,18.51,2200,8.3279850793631,8.3279850793631,8.3279850793631,8.3279850793631,4889.77821308901,0.0,1.0
2005-05-09,18.51,18.51,18.51,18.51,0,8.3279850793631,8.3279850793631,8.3279850793631,8.3279850793631,0,0.0,1.0
2005-05-10,18.51,18.51,18.51,18.51,0,8.3279850793631,8.3279850793631,8.3279850793631,8.3279850793631,0,0.0,1.0
2005-05-11,18.51,18.51,18.51,18.51,0,8.3279850793631,8.3279850793631,8.3279850793631,8.3279850793631,0,0.0,1.0
2005-05-12,19.05,19.05,19.05,19.05,300,8.57094088394744,8.57094088394744,8.57094088394744,8.57094088394744,666.787938148501,0.0,1.0
2005-05-13,21.0,21.0,21.0,21.0,10700,9.44828128939088,9.44828128939088,9.44828128939088,9.44828128939088,23782.1031272965,0.0,1.0
2005-05-16,19.75,19.76,19.75,19.76,300,8.8858835935938,8.89038277516018,8.8858835935938,8.89038277516018,666.787938148501,0.0,1.0
2005-05-17,19.66,19.67,19.66,19.67,400,8.84539095949641,8.84989014106279,8.84539095949641,8.84989014106279,889.050584198001,0.0,1.0
2005-05-18,19.66,19.66,19.66,19.66,0,8.84539095949641,8.84539095949641,8.84539095949641,8.84539095949641,0,0.0,1.0
2005-05-19,19.0,19.0,19.0,19.0,600,8.54844497611556,8.54844497611556,8.54844497611556,8.54844497611556,1333.575876297,0.0,1.0
2005-05-20,19.79,19.79,19.79,19.79,100,8.90388031985931,8.90388031985931,8.90388031985931,8.90388031985931,222.2626460495,0.0,1.0
2005-05-23,19.8,19.8,19.8,19.8,400,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,889.050584198,0.0,1.0
2005-05-24,19.55,19.55,19.55,19.55,300,8.79589996226627,8.79589996226627,8.79589996226627,8.79589996226627,666.787938148501,0.0,1.0
2005-05-25,19.54,19.55,19.54,19.55,200,8.79140078069989,8.79589996226627,8.79140078069989,8.79589996226627,444.525292099001,0.0,1.0
2005-05-26,19.8,19.8,19.8,19.8,300,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,666.7879381485,0.0,1.0
2005-05-27,19.8,19.8,19.8,19.8,0,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,0,0.0,1.0
2005-05-31,19.8,19.8,19.8,19.8,0,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,0,0.0,1.0
2005-06-01,19.8,19.8,19.8,19.8,0,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,0,0.0,1.0
2005-06-02,19.8,19.8,19.8,19.8,0,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,0,0.0,1.0
2005-06-03,19.8,19.8,19.8,19.8,0,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,0,0.0,1.0
2005-06-06,19.8,19.8,19.8,19.8,0,8.90837950142569,8.90837950142569,8.90837950142569,8.90837950142569,0,0.0,1.0
2005-06-07,19.51,19.51,19.51,19.51,1100,8.77790323600077,8.77790323600077,8.77790323600077,8.77790323600077,2444.8891065445,0.0,1.0
2005-06-08,19.51,19.51,19.51,19.51,0,8.77790323600077,8.77790323600077,8.77790323600077,8.77790323600077,0,0.0,1.0
2005-06-09,19.51,19.51,19.51,19.51,100,8.77790323600077,8.77790323600077,8.77790323600077,8.77790323600077,222.2626460495,0.0,1.0
2005-06-10,19.51,19.51,19.51,19.51,0,8.77790323600077,8.77790323600077,8.77790323600077,8.77790323600077,0,0.0,1.0
2005-06-13,19.51,19.51,19.51,19.51,0,8.77790323600077,8.77790323600077,8.77790323600077,8.77790323600077,0,0.0,1.0
2005-06-14,19.51,19.51,19.51,19.51,0,8.84539095949641,8.84539095949641,8.84539095949641,8.84539095949641,0,0.15,1.0
2005-06-15,19.13,19.13,19.13,19.13,400,8.673107588681,8.673107588681,8.673107588681,8.673107588681,882.267390524059,0.0,1.0
2005-06-16,19.13,19.13,19.13,19.13,0,8.673107588681,8.673107588681,8.673107588681,8.673107588681,0,0.0,1.0
2005-06-17,19.13,19.13,19.13,19.13,0,8.673107588681,8.673107588681,8.673107588681,8.673107588681,0,0.0,1.0
2005-06-20,19.13,19.13,19.13,19.13,0,8.673107588681,8.673107588681,8.673107588681,8.673107588681,0,0.0,1.0
2005-06-21,18.75,18.75,18.75,18.75,800,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,1764.53478104812,0.0,1.0
2005-06-22,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-06-23,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-06-24,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-06-27,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-06-28,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-06-29,19.0,19.13,19.0,19.13,600,8.61416854077047,8.673107588681,8.61416854077047,8.673107588681,1323.40108578609,0.0,1.0
2005-06-30,19.379,19.38,19.379,19.38,3700,8.78599853429426,8.78645191158588,8.78599853429426,8.78645191158588,8160.97336234754,0.0,1.0
2005-07-01,19.55,19.55,19.55,19.55,100,8.86352605116119,8.86352605116119,8.86352605116119,8.86352605116119,220.566847631015,0.0,1.0
2005-07-05,19.01,19.01,19.01,19.01,100,8.61870231368666,8.61870231368666,8.61870231368666,8.61870231368666,220.566847631015,0.0,1.0
2005-07-06,19.01,19.01,19.01,19.01,0,8.61870231368666,8.61870231368666,8.61870231368666,8.61870231368666,0,0.0,1.0
2005-07-07,19.01,19.01,19.01,19.01,0,8.61870231368666,8.61870231368666,8.61870231368666,8.61870231368666,0,0.0,1.0
2005-07-08,18.75,18.75,18.75,18.75,4400,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,9704.94129576465,0.0,1.0
2005-07-11,18.75,18.75,18.75,18.75,400,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,882.267390524059,0.0,1.0
2005-07-12,18.75,18.75,18.75,18.75,200,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,441.13369526203,0.0,1.0
2005-07-13,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-07-14,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-07-15,18.75,18.75,18.75,18.75,2500,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,5514.17119077537,0.0,1.0
2005-07-18,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-07-19,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-07-20,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-07-21,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-07-22,18.75,18.75,18.75,18.75,0,8.50082421786559,8.50082421786559,8.50082421786559,8.50082421786559,0,0.0,1.0
2005-07-25,18.91,18.91,18.78,18.78,800,8.57336458452471,8.57336458452471,8.51442553661418,8.51442553661418,1764.53478104812,0.0,1.0
2005-07-26,18.91,18.91,18.91,18.91,0,8.57336458452471,8.57336458452471,8.57336458452471,8.57336458452471,0,0.0,1.0
2005-07-27,18.91,18.91,18.91,18.91,0,8.57336458452471,8.57336458452471,8.57336458452471,8.57336458452471,0,0.0,1.0
2005-07-28,18.91,18.91,18.91,18.91,0,8.57336458452471,8.57336458452471,8.57336458452471,8.57336458452471,0,0.0,1.0
2005-07-29,19.25,19.25,19.25,19.25,1300,8.72751286367534,8.72751286367534,8.72751286367534,8.72751286367534,2867.36901920319,0.0,1.0
2005-08-01,19.25,19.25,19.25,19.25,0,8.72751286367534,8.72751286367534,8.72751286367534,8.72751286367534,0,0.0,1.0
2005-08-02,19.0,19.0,19.0,19.0,200,8.61416854077047,8.61416854077047,8.61416854077047,8.61416854077047,441.133695262029,0.0,1.0
2005-08-03,18.55,18.55,18.55,18.55,1100,8.41014875954169,8.41014875954169,8.41014875954169,8.41014875954169,2426.23532394116,0.0,1.0
2005-08-04,18.55,18.55,18.55,18.55,0,8.41014875954169,8.41014875954169,8.41014875954169,8.41014875954169,0,0.0,1.0
2005-08-05,18.55,18.55,18.55,18.55,0,8.41014875954169,8.41014875954169,8.41014875954169,8.41014875954169,0,0.0,1.0
2005-08-08,19.0,19.0,19.0,19.0,1700,8.61416854077047,8.61416854077047,8.61416854077047,8.61416854077047,3749.63640972725,0.0,1.0
2005-08-09,19.0,19.0,19.0,19.0,0,8.61416854077047,8.61416854077047,8.61416854077047,8.61416854077047,0,0.0,1.0
2005-08-10,19.0,19.0,19.0,19.0,0,8.61416854077047,8.61416854077047,8.61416854077047,8.61416854077047,0,0.0,1.0
2005-08-11,19.0,19.0,19.0,19.0,0,8.61416854077047,8.61416854077047,8.61416854077047,8.61416854077047,0,0.0,1.0
2005-08-12,19.0,19.0,19.0,19.0,0,8.61416854077047,8.61416854077047,8.61416854077047,8.61416854077047,0,0.0,1.0
2005-08-15,18.74,18.75,18.739,18.74,600,8.4962904449494,8.50082421786559,8.49583706765778,8.4962904449494,1323.40108578609,0.0,1.0
2005-08-16,18.75,18.75,18.7,18.7,700,8.50082421786559,8.50082421786559,8.47815535328462,8.47815535328462,1543.9679334171,0.0,1.0
2005-08-17,18.12,18.55,18.05,18.55,1900,8.21519652414531,8.41014875954169,8.18346011373194,8.41014875954169,4190.77010498928,0.0,1.0
2005-08-18,18.25,18.25,18.25,18.25,500,8.27413557205584,8.27413557205584,8.27413557205584,8.27413557205584,1102.83423815507,0.0,1.0
2005-08-19,18.25,18.25,18.25,18.25,0,8.27413557205584,8.27413557205584,8.27413557205584,8.27413557205584,0,0.0,1.0
2005-08-22,18.25,18.25,18.25,18.25,0,8.27413557205584,8.27413557205584,8.27413557205584,8.27413557205584,0,0.0,1.0
2005-08-23,18.72,18.72,18.72,18.72,300,8.48722289911701,8.48722289911701,8.48722289911701,8.48722289911701,661.700542893044,0.0,1.0
2005-08-24,18.75,18.75,18.73,18.73,300,8.50082421786559,8.50082421786559,8.4917566720332,8.4917566720332,661.700542893044,0.0,1.0
2005-08-25,18.35,18.35,18.35,18.35,700,8.31947330121779,8.31947330121779,8.31947330121779,8.31947330121779,1543.9679334171,0.0,1.0
2005-08-26,18.35,18.35,18.35,18.35,0,8.31947330121779,8.31947330121779,8.31947330121779,8.31947330121779,0,0.0,1.0
2005-08-29,18.31,18.35,18.31,18.35,1900,8.30133820955301,8.31947330121779,8.30133820955301,8.31947330121779,4190.77010498928,0.0,1.0
2005-08-30,18.31,18.31,18.31,18.31,0,8.30133820955301,8.30133820955301,8.30133820955301,8.30133820955301,0,0.0,1.0
2005-08-31,18.0,18.11,18.0,18.11,500,8.16079124915097,8.21066275122911,8.16079124915097,8.21066275122911,1102.83423815507,0.0,1.0
2005-09-01,18.0,18.0,18.0,18.0,0,8.16079124915097,8.16079124915097,8.16079124915097,8.16079124915097,0,0.0,1.0
2005-09-02,18.0,18.0,18.0,18.0,0,8.16079124915097,8.16079124915097,8.16079124915097,8.16079124915097,0,0.0,1.0
2005-09-06,18.0,18.0,18.0,18.0,0,8.16079124915097,8.16079124915097,8.16079124915097,8.16079124915097,0,0.0,1.0
2005-09-07,18.5,18.5,18.25,18.25,1300,8.38747989496072,8.38747989496072,8.27413557205584,8.27413557205584,2867.36901920319,0.0,1.0
2005-09-08,18.069,18.069,18.069,18.069,600,8.19207428227271,8.19207428227271,8.19207428227271,8.19207428227271,1323.40108578609,0.0,1.0
2005-09-09,18.07,18.07,18.07,18.07,0,8.19252765956433,8.19252765956433,8.19252765956433,8.19252765956433,0,0.0,1.0
2005-09-12,18.07,18.07,18.07,18.07,0,8.19252765956433,8.19252765956433,8.19252765956433,8.19252765956433,0,0.0,1.0
2005-09-13,18.0,18.6,18.0,18.6,500,8.16079124915097,8.43281762412267,8.16079124915097,8.43281762412267,1102.83423815507,0.0,1.0
2005-09-14,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.16,1.0
2005-09-15,18.25,18.25,18.25,18.25,100,8.34768344380745,8.34768344380745,8.34768344380745,8.34768344380745,218.62352738757,0.0,1.0
2005-09-16,18.25,18.25,18.25,18.25,0,8.34768344380745,8.34768344380745,8.34768344380745,8.34768344380745,0,0.0,1.0
2005-09-19,18.25,18.25,18.25,18.25,0,8.34768344380745,8.34768344380745,8.34768344380745,8.34768344380745,0,0.0,1.0
2005-09-20,18.25,18.25,18.25,18.25,0,8.34768344380745,8.34768344380745,8.34768344380745,8.34768344380745,0,0.0,1.0
2005-09-21,18.25,18.25,18.25,18.25,0,8.34768344380745,8.34768344380745,8.34768344380745,8.34768344380745,0,0.0,1.0
2005-09-22,18.25,18.25,18.25,18.25,0,8.34768344380745,8.34768344380745,8.34768344380745,8.34768344380745,0,0.0,1.0
2005-09-23,17.5,17.75,17.5,17.75,500,8.00462795981536,8.11897978781273,8.00462795981536,8.11897978781273,1093.11763693785,0.0,1.0
2005-09-26,17.5,17.5,17.5,17.5,0,8.00462795981536,8.00462795981536,8.00462795981536,8.00462795981536,0,0.0,1.0
2005-09-27,17.17,17.5,17.17,17.5,900,7.85368354685885,8.00462795981536,7.85368354685885,8.00462795981536,1967.61174648813,0.0,1.0
2005-09-28,17.17,17.17,17.17,17.17,0,7.85368354685885,7.85368354685885,7.85368354685885,7.85368354685885,0,0.0,1.0
2005-09-29,17.75,17.75,17.75,17.75,600,8.11897978781273,8.11897978781273,8.11897978781273,8.11897978781273,1311.74116432542,0.0,1.0
2005-09-30,17.5,18.0,17.5,17.75,5300,8.00462795981536,8.23333161581009,8.00462795981536,8.11897978781273,11587.0469515412,0.0,1.0
2005-10-03,17.53,17.53,17.26,17.26,600,8.01835017917505,8.01835017917505,7.8948502049379,7.8948502049379,1311.74116432542,0.0,1.0
2005-10-04,18.0,18.0,18.0,18.0,800,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,1748.98821910056,0.0,1.0
2005-10-05,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-06,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-07,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-10,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-11,18.0,18.0,18.0,18.0,200,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,437.247054775139,0.0,1.0
2005-10-12,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-13,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-14,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-17,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-18,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-19,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-20,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-21,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-24,18.0,18.0,18.0,18.0,0,8.23333161581009,8.23333161581009,8.23333161581009,8.23333161581009,0,0.0,1.0
2005-10-25,17.27,17.416,17.27,17.416,400,7.89942427805779,7.96620574560825,7.89942427805779,7.96620574560825,874.494109550279,0.0,1.0
2005-10-26,17.27,17.27,17.27,17.27,0,7.89942427805779,7.89942427805779,7.89942427805779,7.89942427805779,0,0.0,1.0
2005-10-27,17.1,17.355,17.1,17.355,200,7.82166503501959,7.9383038995769,7.82166503501959,7.9383038995769,437.247054775139,0.0,1.0
2005-10-28,17.1,17.1,17.1,17.1,0,7.82166503501959,7.82166503501959,7.82166503501959,7.82166503501959,0,0.0,1.0
2005-10-31,17.1,17.1,17.1,17.1,0,7.82166503501959,7.82166503501959,7.82166503501959,7.82166503501959,0,0.0,1.0
2005-11-01,17.1,17.1,17.1,17.1,0,7.82166503501959,7.82166503501959,7.82166503501959,7.82166503501959,0,0.0,1.0
2005-11-02,16.67,17.25,16.67,17.0,600,7.62497989086412,7.890276131818,7.62497989086412,7.77592430382064,1311.74116432542,0.0,1.0
2005-11-03,16.67,17.09,16.67,17.09,4800,7.62497989086412,7.81709096189969,7.62497989086412,7.81709096189969,10493.9293146033,0.0,1.0
2005-11-04,17.0,17.0,17.0,17.0,300,7.77592430382064,7.77592430382064,7.77592430382064,7.77592430382064,655.870582162709,0.0,1.0
2005-11-07,17.0,17.0,17.0,17.0,0,7.77592430382064,7.77592430382064,7.77592430382064,7.77592430382064,0,0.0,1.0
2005-11-08,17.0,17.0,17.0,17.0,0,7.77592430382064,7.77592430382064,7.77592430382064,7.77592430382064,0,0.0,1.0
2005-11-09,17.0,17.0,17.0,17.0,0,7.77592430382064,7.77592430382064,7.77592430382064,7.77592430382064,0,0.0,1.0
2005-11-10,16.82,16.82,16.7,16.7,800,7.69359098766254,7.69359098766254,7.6387021102238,7.6387021102238,1748.98821910056,0.0,1.0
2005-11-11,16.87,17.3,16.87,17.3,1100,7.71646135326201,7.91314649741748,7.71646135326201,7.91314649741748,2404.85880126327,0.0,1.0
2005-11-14,17.5,17.5,16.98,17.0,1100,8.00462795981536,8.00462795981536,7.76677615758085,7.77592430382064,2404.85880126327,0.0,1.0
2005-11-15,17.5,17.5,17.5,17.5,0,8.00462795981536,8.00462795981536,8.00462795981536,8.00462795981536,0,0.0,1.0
2005-11-16,17.5,17.5,17.5,17.5,0,8.00462795981536,8.00462795981536,8.00462795981536,8.00462795981536,0,0.0,1.0
2005-11-17,17.5,17.5,17.5,17.5,0,8.00462795981536,8.00462795981536,8.00462795981536,8.00462795981536,0,0.0,1.0
2005-11-18,17.5,17.5,17.5,17.5,0,8.00462795981536,8.00462795981536,8.00462795981536,8.00462795981536,0,0.0,1.0
2005-11-21,17.5,17.5,17.5,17.5,0,8.00462795981536,8.00462795981536,8.00462795981536,8.00462795981536,0,0.0,1.0
2005-11-22,17.5,17.5,17.5,17.5,0,8.00462795981536,8.00462795981536,8.00462795981536,8.00462795981536,0,0.0,1.0
2005-11-23,17.15,18.25,17.15,18.25,300,7.84453540061906,8.34768344380745,7.84453540061906,8.34768344380745,655.870582162709,0.0,1.0
2005-11-25,17.15,17.15,17.15,17.15,0,7.84453540061906,7.84453540061906,7.84453540061906,7.84453540061906,0,0.0,1.0
2005-11-28,17.15,17.15,17.15,17.15,0,7.84453540061906,7.84453540061906,7.84453540061906,7.84453540061906,0,0.0,1.0
2005-11-29,17.35,17.35,17.27,17.27,900,7.93601686301695,7.93601686301695,7.89942427805779,7.89942427805779,1967.61174648813,0.0,1.0
2005-11-30,17.35,17.35,17.35,17.35,0,7.93601686301695,7.93601686301695,7.93601686301695,7.93601686301695,0,0.0,1.0
2005-12-01,17.75,18.25,17.75,17.84,500,8.11897978781273,8.34768344380745,8.11897978781273,8.16014644589178,1093.11763693785,0.0,1.0
2005-12-02,17.75,17.75,17.75,17.75,0,8.11897978781273,8.11897978781273,8.11897978781273,8.11897978781273,0,0.0,1.0
2005-12-05,17.75,17.75,17.75,17.75,0,8.11897978781273,8.11897978781273,8.11897978781273,8.11897978781273,0,0.0,1.0
2005-12-06,17.35,17.46,17.35,17.4,1100,7.93601686301695,7.98633166733579,7.93601686301695,7.95888722861642,2404.85880126327,0.0,1.0
2005-12-07,17.36,17.36,17.25,17.25,700,7.94059093613684,7.94059093613684,7.890276131818,7.890276131818,1530.36469171299,0.0,1.0
2005-12-08,17.36,17.36,17.36,17.36,0,7.94059093613684,7.94059093613684,7.94059093613684,7.94059093613684,0,0.0,1.0
2005-12-09,17.36,17.36,17.36,17.36,0,7.94059093613684,7.94059093613684,7.94059093613684,7.94059093613684,0,0.0,1.0
2005-12-12,17.36,17.36,17.36,17.36,0,7.94059093613684,7.94059093613684,7.94059093613684,7.94059093613684,0,0.0,1.0
2005-12-13,17.36,17.36,17.36,17.36,0,7.94059093613684,7.94059093613684,7.94059093613684,7.94059093613684,0,0.0,1.0
2005-12-14,17.36,17.36,17.36,17.36,0,8.01377610605515,8.01377610605515,8.01377610605515,8.01377610605515,0,0.16,1.0
2005-12-15,17.36,17.36,17.36,17.36,0,8.01377610605515,8.01377610605515,8.01377610605515,8.01377610605515,0,0.0,1.0
2005-12-16,17.85,17.85,17.85,17.85,100,8.23997139937123,8.23997139937123,8.23997139937123,8.23997139937123,216.626965493619,0.0,1.0
2005-12-19,17.85,17.85,17.85,17.85,0,8.23997139937123,8.23997139937123,8.23997139937123,8.23997139937123,0,0.0,1.0
2005-12-20,17.85,17.85,17.85,17.85,0,8.23997139937123,8.23997139937123,8.23997139937123,8.23997139937123,0,0.0,1.0
2005-12-21,17.85,17.85,17.85,17.85,0,8.23997139937123,8.23997139937123,8.23997139937123,8.23997139937123,0,0.0,1.0
2005-12-22,17.75,17.75,17.75,17.75,600,8.19380909461285,8.19380909461285,8.19380909461285,8.19380909461285,1299.76179296171,0.0,1.0
2005-12-23,17.75,17.75,17.75,17.75,0,8.19380909461285,8.19380909461285,8.19380909461285,8.19380909461285,0,0.0,1.0
2005-12-27,17.7,18.0,17.7,18.0,500,8.17072794223365,8.3092148565088,8.17072794223365,8.3092148565088,1083.1348274681,0.0,1.0
2005-12-28,17.6,17.6,17.6,17.6,500,8.12456563747527,8.12456563747527,8.12456563747527,8.12456563747527,1083.1348274681,0.0,1.0
2005-12-29,17.35,17.501,17.35,17.501,1500,8.00915987557932,8.07886495576447,8.00915987557932,8.07886495576447,3249.40448240429,0.0,1.0
2005-12-30,17.9,17.9,17.9,17.9,4000,8.26305255175042,8.26305255175042,8.26305255175042,8.26305255175042,8665.07861974477,0.0,1.0
2006-01-03,17.9,17.9,17.9,17.9,0,8.26305255175042,8.26305255175042,8.26305255175042,8.26305255175042,0,0.0,1.0
2006-01-04,17.9,17.9,17.9,17.9,0,8.26305255175042,8.26305255175042,8.26305255175042,8.26305255175042,0,0.0,1.0
2006-01-05,17.39,17.39,17.25,17.25,600,8.02762479748267,8.02762479748267,7.96299757082093,7.96299757082093,1299.76179296172,0.0,1.0
2006-01-06,17.39,17.39,17.39,17.39,0,8.02762479748267,8.02762479748267,8.02762479748267,8.02762479748267,0,0.0,1.0
2006-01-09,17.6,18.0,17.6,18.0,300,8.12456563747527,8.3092148565088,8.12456563747527,8.3092148565088,649.880896480858,0.0,1.0
2006-01-10,17.6,17.6,17.6,17.6,300,8.12456563747527,8.12456563747527,8.12456563747527,8.12456563747527,649.880896480858,0.0,1.0
2006-01-11,17.6,17.6,17.6,17.6,0,8.12456563747527,8.12456563747527,8.12456563747527,8.12456563747527,0,0.0,1.0
2006-01-12,17.6,17.6,17.6,17.6,0,8.12456563747527,8.12456563747527,8.12456563747527,8.12456563747527,0,0.0,1.0
2006-01-13,17.6,17.6,17.6,17.6,0,8.12456563747527,8.12456563747527,8.12456563747527,8.12456563747527,0,0.0,1.0
2006-01-17,17.6,17.6,17.6,17.6,0,8.12456563747527,8.12456563747527,8.12456563747527,8.12456563747527,0,0.0,1.0
2006-01-18,17.6,17.6,17.6,17.6,0,8.12456563747527,8.12456563747527,8.12456563747527,8.12456563747527,0,0.0,1.0
2006-01-19,18.0,18.0,18.0,18.0,100,8.3092148565088,8.3092148565088,8.3092148565088,8.3092148565088,216.626965493619,0.0,1.0
2006-01-20,18.0,18.0,18.0,18.0,0,8.3092148565088,8.3092148565088,8.3092148565088,8.3092148565088,0,0.0,1.0
2006-01-23,18.0,18.0,18.0,18.0,1600,8.3092148565088,8.3092148565088,8.3092148565088,8.3092148565088,3466.03144789791,0.0,1.0
2006-01-24,18.0,18.2,18.0,18.2,1800,8.3092148565088,8.40153946602556,8.3092148565088,8.40153946602556,3899.28537888515,0.0,1.0
2006-01-25,18.07,18.07,17.95,17.95,700,8.34152846983967,8.34152846983967,8.28613370412961,8.28613370412961,1516.38875845533,0.0,1.0
2006-01-26,17.9,17.95,17.6,17.9398,2000,8.26305255175042,8.28613370412961,8.12456563747527,8.28142514904425,4332.53930987238,0.0,1.0
2006-01-27,18.0,18.0,18.0,18.0,900,8.3092148565088,8.3092148565088,8.3092148565088,8.3092148565088,1949.64268944257,0.0,1.0
2006-01-30,17.57,17.57,17.57,17.57,200,8.11071694604776,8.11071694604776,8.11071694604776,8.11071694604776,433.253930987238,0.0,1.0
2006-01-31,17.9,17.9,17.9,17.9,400,8.26305255175042,8.26305255175042,8.26305255175042,8.26305255175042,866.507861974477,0.0,1.0
2006-02-01,17.9,17.9,17.9,17.9,0,8.26305255175042,8.26305255175042,8.26305255175042,8.26305255175042,0,0.0,1.0
2006-02-02,17.75,17.75,17.75,17.75,300,8.19380909461285,8.19380909461285,8.19380909461285,8.19380909461285,649.880896480857,0.0,1.0
2006-02-03,17.75,17.75,17.75,17.75,0,8.19380909461285,8.19380909461285,8.19380909461285,8.19380909461285,0,0.0,1.0
2006-02-06,17.9,17.9,17.9,17.9,1200,8.26305255175042,8.26305255175042,8.26305255175042,8.26305255175042,2599.52358592343,0.0,1.0
2006-02-07,17.9,17.9,17.9,17.9,0,8.26305255175042,8.26305255175042,8.26305255175042,8.26305255175042,0,0.0,1.0
2006-02-08,18.1,18.1,18.0,18.0,300,8.35537716126718,8.35537716126718,8.3092148565088,8.3092148565088,649.880896480858,0.0,1.0
2006-02-09,18.1,18.1,18.1,18.1,1500,8.35537716126718,8.35537716126718,8.35537716126718,8.35537716126718,3249.40448240429,0.0,1.0
2006-02-10,18.1,18.1,18.1,18.1,0,8.35537716126718,8.35537716126718,8.35537716126718,8.35537716126718,0,0.0,1.0
2006-02-13,18.1,18.1,18.1,18.1,0,8.35537716126718,8.35537716126718,8.35537716126718,8.35537716126718,0,0.0,1.0
2006-02-14,17.97,17.97,17.97,17.97,1500,8.29536616508129,8.29536616508129,8.29536616508129,8.29536616508129,3249.40448240429,0.0,1.0
2006-02-15,17.97,17.97,17.97,17.97,0,8.29536616508129,8.29536616508129,8.29536616508129,8.29536616508129,0,0.0,1.0
2006-02-16,18.25,18.25,18.25,18.25,400,8.42462061840476,8.42462061840476,8.42462061840476,8.42462061840476,866.507861974477,0.0,1.0
2006-02-17,18.45,18.45,18.098,18.098,600,8.51694522792152,8.51694522792152,8.35445391517201,8.35445391517201,1299.76179296172,0.0,1.0
2006-02-21,18.75,18.75,18.5,18.5,400,8.65543214219667,8.65543214219667,8.54002638030071,8.54002638030071,866.507861974477,0.0,1.0
2006-02-22,18.75,18.75,18.75,18.75,0,8.65543214219667,8.65543214219667,8.65543214219667,8.65543214219667,0,0.0,1.0
2006-02-23,19.0,19.0,19.0,19.0,100,8.77083790409262,8.77083790409262,8.77083790409262,8.77083790409262,216.626965493619,0.0,1.0
2006-02-24,19.0,19.0,19.0,19.0,0,8.77083790409262,8.77083790409262,8.77083790409262,8.77083790409262,0,0.0,1.0
2006-02-27,19.0,19.0,19.0,19.0,0,8.77083790409262,8.77083790409262,8.77083790409262,8.77083790409262,0,0.0,1.0
2006-02-28,19.5,19.5,19.25,19.25,300,9.00164942788453,9.00164942788453,8.88624366598858,8.88624366598858,649.880896480858,0.0,1.0
2006-03-01,18.67,18.671,18.67,18.671,900,8.61850229838996,8.61896392143754,8.61850229838996,8.61896392143754,1949.64268944257,0.0,1.0
2006-03-02,18.67,18.67,18.67,18.67,0,8.61850229838996,8.61850229838996,8.61850229838996,8.61850229838996,0,0.0,1.0
2006-03-03,18.67,18.67,18.67,18.67,0,8.61850229838996,8.61850229838996,8.61850229838996,8.61850229838996,0,0.0,1.0
2006-03-06,19.5,19.5,18.65,18.65,300,9.00164942788453,9.00164942788453,8.60926983743828,8.60926983743828,649.880896480858,0.0,1.0
2006-03-07,19.5,19.5,19.5,19.5,0,9.00164942788453,9.00164942788453,9.00164942788453,9.00164942788453,0,0.0,1.0
2006-03-08,19.49,19.49,19.49,19.49,400,8.99703319740869,8.99703319740869,8.99703319740869,8.99703319740869,866.507861974477,0.0,1.0
2006-03-09,19.49,19.49,19.49,19.49,0,8.99703319740869,8.99703319740869,8.99703319740869,8.99703319740869,0,0.0,1.0
2006-03-10,19.0,19.0,19.0,19.0,1800,8.77083790409262,8.77083790409262,8.77083790409262,8.77083790409262,3899.28537888515,0.0,1.0
2006-03-13,19.0,19.0,19.0,19.0,0,8.77083790409262,8.77083790409262,8.77083790409262,8.77083790409262,0,0.0,1.0
2006-03-14,19.0,19.0,19.0,19.0,0,8.84931382218187,8.84931382218187,8.84931382218187,8.84931382218187,0,0.17,1.0
2006-03-15,19.73,19.73,19.73,19.73,200,9.18931377429728,9.18931377429728,9.18931377429728,9.18931377429728,429.41182518297,0.0,1.0
2006-03-16,19.45,19.45,19.45,19.45,200,9.05890283375986,9.05890283375986,9.05890283375986,9.05890283375986,429.41182518297,0.0,1.0
2006-03-17,19.45,19.45,19.45,19.45,0,9.05890283375986,9.05890283375986,9.05890283375986,9.05890283375986,0,0.0,1.0
2006-03-20,19.45,19.45,19.45,19.45,0,9.05890283375986,9.05890283375986,9.05890283375986,9.05890283375986,0,0.0,1.0
2006-03-21,19.02,19.02,19.02,19.02,1300,8.85862888936312,8.85862888936312,8.85862888936312,8.85862888936312,2791.1768636893,0.0,1.0
2006-03-22,19.02,19.02,19.02,19.02,0,8.85862888936312,8.85862888936312,8.85862888936312,8.85862888936312,0,0.0,1.0
2006-03-23,19.02,19.02,19.02,19.02,0,8.85862888936312,8.85862888936312,8.85862888936312,8.85862888936312,0,0.0,1.0
2006-03-24,19.02,19.02,19.02,19.02,0,8.85862888936312,8.85862888936312,8.85862888936312,8.85862888936312,0,0.0,1.0
2006-03-27,18.8985,18.8985,18.8985,18.8985,300,8.80203985623706,8.80203985623706,8.80203985623706,8.80203985623706,644.117737774454,0.0,1.0
2006-03-28,18.9,18.9,18.9,18.9,0,8.80273848627565,8.80273848627565,8.80273848627565,8.80273848627565,0,0.0,1.0
2006-03-29,19.74,19.74,19.66,19.66,2200,9.1939713078879,9.1939713078879,9.15671103916293,9.15671103916293,4723.53007701267,0.0,1.0
2006-03-30,19.99,19.99,19.9,19.9,4000,9.31040964765345,9.31040964765345,9.26849184533786,9.26849184533786,8588.2365036594,0.0,1.0
2006-03-31,20.65,20.65,19.1,20.0,3900,9.61780686463451,9.61780686463451,8.89588915808809,9.31506718124408,8373.53059106791,0.0,1.0
2006-04-03,20.65,20.65,20.65,20.65,200,9.61780686463451,9.61780686463451,9.61780686463451,9.61780686463451,429.41182518297,0.0,1.0
2006-04-04,20.65,20.65,20.65,20.65,0,9.61780686463451,9.61780686463451,9.61780686463451,9.61780686463451,0,0.0,1.0
2006-04-05,20.65,20.65,20.65,20.65,0,9.61780686463451,9.61780686463451,9.61780686463451,9.61780686463451,0,0.0,1.0
2006-04-06,20.65,20.65,20.65,20.65,0,9.61780686463451,9.61780686463451,9.61780686463451,9.61780686463451,0,0.0,1.0
2006-04-07,20.65,20.65,20.0,20.0,300,9.61780686463451,9.61780686463451,9.31506718124408,9.31506718124408,644.117737774455,0.0,1.0
2006-04-10,20.65,20.65,20.65,20.65,0,9.61780686463451,9.61780686463451,9.61780686463451,9.61780686463451,0,0.0,1.0
2006-04-11,20.028,20.028,19.99,19.99,300,9.32810827529782,9.32810827529782,9.31040964765345,9.31040964765345,644.117737774454,0.0,1.0
2006-04-12,20.25,20.25,20.0,20.0,500,9.43150552100963,9.43150552100963,9.31506718124408,9.31506718124408,1073.52956295742,0.0,1.0
2006-04-13,20.25,20.25,20.25,20.25,0,9.43150552100963,9.43150552100963,9.43150552100963,9.43150552100963,0,0.0,1.0
2006-04-17,20.25,20.25,20.25,20.25,0,9.43150552100963,9.43150552100963,9.43150552100963,9.43150552100963,0,0.0,1.0
2006-04-18,19.05,19.6401,18.0,19.6401,12600,8.87260149013498,9.14744254731759,8.38356046311967,9.14744254731759,27052.9449865271,0.0,1.0
2006-04-19,18.86,19.25,18.77,19.17,7700,8.78410835191317,8.96575216194742,8.74219054959757,8.92849189322245,16532.3552695443,0.0,1.0
2006-04-20,19.24,19.53,19.18,19.53,1400,8.9610946283568,9.09616310248484,8.93314942681307,9.09616310248484,3005.88277628079,0.0,1.0
2006-04-21,19.24,19.24,19.24,19.24,0,8.9610946283568,8.9610946283568,8.9610946283568,8.9610946283568,0,0.0,1.0
2006-04-24,18.79,19.57,18.58,18.77,3600,8.75150561677881,9.11479323684733,8.65369741137575,8.74219054959757,7729.41285329346,0.0,1.0
2006-04-25,18.5372,18.5372,18.51,18.51,600,8.63376316760788,8.63376316760788,8.62109467624139,8.62109467624139,1288.23547554891,0.0,1.0
2006-04-26,18.69,18.69,18.69,18.69,100,8.70493028087259,8.70493028087259,8.70493028087259,8.70493028087259,214.705912591485,0.0,1.0
2006-04-27,18.69,18.69,18.69,18.69,300,8.70493028087259,8.70493028087259,8.70493028087259,8.70493028087259,644.117737774455,0.0,1.0
2006-04-28,18.69,18.69,18.69,18.69,0,8.70493028087259,8.70493028087259,8.70493028087259,8.70493028087259,0,0.0,1.0
2006-05-01,18.92,18.92,18.5,18.5,2300,8.8120535534569,8.8120535534569,8.61643714265077,8.61643714265077,4938.23598960415,0.0,1.0
2006-05-02,18.94,18.94,18.93,18.94,200,8.82136862063814,8.82136862063814,8.81671108704752,8.82136862063814,429.41182518297,0.0,1.0
2006-05-03,19.19,19.19,19.19,19.19,100,8.93780696040369,8.93780696040369,8.93780696040369,8.93780696040369,214.705912591485,0.0,1.0
2006-05-04,19.26,19.26,19.26,19.26,100,8.97040969553805,8.97040969553805,8.97040969553805,8.97040969553805,214.705912591485,0.0,1.0
2006-05-05,19.26,19.26,19.26,19.26,0,8.97040969553805,8.97040969553805,8.97040969553805,8.97040969553805,0,0.0,1.0
2006-05-08,19.5,19.67,19.5,19.67,400,9.08219050171298,9.16136857275355,9.08219050171298,9.16136857275355,858.823650365939,0.0,1.0
2006-05-09,18.75,19.5,18.75,19.5,2400,8.73287548241632,9.08219050171298,8.73287548241632,9.08219050171298,5152.94190219564,0.0,1.0
2006-05-10,18.75,18.75,18.75,18.75,300,8.73287548241632,8.73287548241632,8.73287548241632,8.73287548241632,644.117737774455,0.0,1.0
2006-05-11,18.75,18.75,18.75,18.75,0,8.73287548241632,8.73287548241632,8.73287548241632,8.73287548241632,0,0.0,1.0
2006-05-12,18.75,18.75,18.75,18.75,0,8.73287548241632,8.73287548241632,8.73287548241632,8.73287548241632,0,0.0,1.0
2006-05-15,18.75,18.75,18.75,18.75,0,8.73287548241632,8.73287548241632,8.73287548241632,8.73287548241632,0,0.0,1.0
2006-05-16,18.75,18.75,18.75,18.75,0,8.73287548241632,8.73287548241632,8.73287548241632,8.73287548241632,0,0.0,1.0
2006-05-17,18.51,18.75,18.51,18.75,900,8.62109467624139,8.73287548241632,8.62109467624139,8.73287548241632,1932.35321332336,0.0,1.0
2006-05-18,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-05-19,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-05-22,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-05-23,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-05-24,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-05-25,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-05-26,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-05-30,18.51,18.8,18.51,18.8,300,8.62109467624139,8.75616315036943,8.62109467624139,8.75616315036943,644.117737774455,0.0,1.0
2006-05-31,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-06-01,18.51,18.51,18.51,18.51,0,8.62109467624139,8.62109467624139,8.62109467624139,8.62109467624139,0,0.0,1.0
2006-06-02,17.81,18.51,17.56,17.9,7400,8.29506732489785,8.62109467624139,8.1786289851323,8.33698512721345,15888.2375317699,0.0,1.0
2006-06-05,17.81,17.81,17.81,17.81,0,8.29506732489785,8.29506732489785,8.29506732489785,8.29506732489785,0,0.0,1.0
2006-06-06,17.81,17.81,17.81,17.81,0,8.29506732489785,8.29506732489785,8.29506732489785,8.29506732489785,0,0.0,1.0
2006-06-07,17.81,17.81,17.81,17.81,0,8.29506732489785,8.29506732489785,8.29506732489785,8.29506732489785,0,0.0,1.0
2006-06-08,17.81,17.81,17.81,17.81,0,8.29506732489785,8.29506732489785,8.29506732489785,8.29506732489785,0,0.0,1.0
2006-06-09,17.77,17.77,17.77,17.77,1900,8.27643719053536,8.27643719053536,8.27643719053536,8.27643719053536,4079.41233923821,0.0,1.0
2006-06-12,17.75,17.75,17.75,17.75,0,8.26712212335412,8.26712212335412,8.26712212335412,8.26712212335412,0,0.0,1.0
2006-06-13,17.75,17.75,17.75,17.75,0,8.26712212335412,8.26712212335412,8.26712212335412,8.26712212335412,0,0.0,1.0
2006-06-14,18.49,18.63,17.72,17.72,1200,8.69095768010073,8.75676265983107,8.32903029158382,8.32903029158382,2552.9982789817,0.17,1.0
2006-06-15,18.13,18.51,18.13,18.51,700,8.52174487507984,8.70035839149078,8.52174487507984,8.70035839149078,1489.24899607266,0.0,1.0
2006-06-16,17.53,17.76,17.53,17.65,1400,8.23972353337835,8.34783171436392,8.23972353337835,8.29612780171865,2978.49799214533,0.0,1.0
2006-06-19,17.53,18.46,17.53,17.6,2200,8.23972353337835,8.67685661301565,8.23972353337835,8.27262602324353,4680.4968447998,0.0,1.0
2006-06-20,18.01,18.35,17.61,17.61,1600,8.46534060673954,8.62515270037038,8.27732637893855,8.27732637893855,3403.99770530894,0.0,1.0
2006-06-21,18.01,18.01,18.01,18.01,0,8.46534060673954,8.46534060673954,8.46534060673954,8.46534060673954,0,0.0,1.0
2006-06-22,18.01,18.01,18.01,18.01,0,8.46534060673954,8.46534060673954,8.46534060673954,8.46534060673954,0,0.0,1.0
2006-06-23,18.01,18.01,18.01,18.01,0,8.46534060673954,8.46534060673954,8.46534060673954,8.46534060673954,0,0.0,1.0
2006-06-26,18.01,18.01,18.01,18.01,0,8.46534060673954,8.46534060673954,8.46534060673954,8.46534060673954,0,0.0,1.0
2006-06-27,18.01,18.01,18.01,18.01,0,8.46534060673954,8.46534060673954,8.46534060673954,8.46534060673954,0,0.0,1.0
2006-06-28,18.01,18.01,18.01,18.01,0,8.46534060673954,8.46534060673954,8.46534060673954,8.46534060673954,0,0.0,1.0
2006-06-29,18.01,18.01,18.01,18.01,0,8.46534060673954,8.46534060673954,8.46534060673954,8.46534060673954,0,0.0,1.0
2006-06-30,18.5,18.65,18.5,18.65,3900,8.69565803579575,8.76616337122112,8.69565803579575,8.76616337122112,8297.24440669055,0.0,1.0
2006-07-03,18.96,18.96,18.96,18.96,100,8.91187439776689,8.91187439776689,8.91187439776689,8.91187439776689,212.749856581809,0.0,1.0
2006-07-05,18.96,18.96,18.96,18.96,0,8.91187439776689,8.91187439776689,8.91187439776689,8.91187439776689,0,0.0,1.0
2006-07-06,18.87,18.87,18.45,18.45,1100,8.86957119651167,8.86957119651167,8.67215625732063,8.67215625732063,2340.2484223999,0.0,1.0
2006-07-07,18.92,18.92,18.92,18.92,100,8.89307297498679,8.89307297498679,8.89307297498679,8.89307297498679,212.749856581809,0.0,1.0
2006-07-10,19.0,19.01,18.9,18.9999,1100,8.93067582054699,8.93537617624201,8.88367226359674,8.93062881699004,2340.2484223999,0.0,1.0
2006-07-11,19.0,19.0,19.0,19.0,300,8.93067582054699,8.93067582054699,8.93067582054699,8.93067582054699,638.249569745427,0.0,1.0
2006-07-12,19.0,19.0,19.0,19.0,700,8.93067582054699,8.93067582054699,8.93067582054699,8.93067582054699,1489.24899607266,0.0,1.0
2006-07-13,19.24,19.24,19.21,19.21,200,9.04348435722758,9.04348435722758,9.02938329014251,9.02938329014251,425.499713163618,0.0,1.0
2006-07-14,19.5,19.5,19.4432,19.4432,1100,9.16569360529822,9.16569360529822,9.13899558495048,9.13899558495048,2340.2484223999,0.0,1.0
2006-07-17,18.02,20.65,18.02,20.65,400,9.3170441269736,10.676856893563,9.3170441269736,10.676856893563,773.635919479253,0.0,1.09999989000001
2006-07-18,18.02,18.02,18.02,18.02,0,9.3170441269736,9.3170441269736,9.3170441269736,9.3170441269736,0,0.0,1.0
2006-07-19,17.75,17.75,17.75,17.75,100,9.17744357679142,9.17744357679142,9.17744357679142,9.17744357679142,193.408979869813,0.0,1.0
2006-07-20,17.71,17.71,17.62,17.62,1200,9.15676201380147,9.15676201380147,9.11022849707408,9.11022849707408,2320.90775843776,0.0,1.0
2006-07-21,17.85,17.85,17.85,17.85,200,9.2291474842663,9.2291474842663,9.2291474842663,9.2291474842663,386.817959739627,0.0,1.0
2006-07-24,17.85,17.85,17.85,17.85,0,9.2291474842663,9.2291474842663,9.2291474842663,9.2291474842663,0,0.0,1.0
2006-07-25,17.85,17.85,17.85,17.85,0,9.2291474842663,9.2291474842663,9.2291474842663,9.2291474842663,0,0.0,1.0
2006-07-26,17.85,17.85,17.85,17.85,0,9.2291474842663,9.2291474842663,9.2291474842663,9.2291474842663,0,0.0,1.0
2006-07-27,17.85,17.85,17.85,17.85,0,9.2291474842663,9.2291474842663,9.2291474842663,9.2291474842663,0,0.0,1.0
2006-07-28,17.85,17.85,17.85,17.85,0,9.2291474842663,9.2291474842663,9.2291474842663,9.2291474842663,0,0.0,1.0
2006-07-31,17.65,17.65,17.65,17.65,100,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,193.408979869813,0.0,1.0
2006-08-01,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-02,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-03,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-04,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-07,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-08,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-09,17.65,17.65,17.65,17.65,200,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,386.817959739627,0.0,1.0
2006-08-10,17.65,17.65,17.65,17.65,400,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,773.635919479253,0.0,1.0
2006-08-11,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-14,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-15,17.65,17.65,17.65,17.65,0,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,0,0.0,1.0
2006-08-16,17.65,17.65,17.65,17.65,300,9.12573966931654,9.12573966931654,9.12573966931654,9.12573966931654,580.22693960944,0.0,1.0
2006-08-17,19.25,19.25,17.65,17.65,800,9.95300218891464,9.95300218891464,9.12573966931654,9.12573966931654,1547.27183895851,0.0,1.0
2006-08-18,19.25,19.25,19.25,19.25,0,9.95300218891464,9.95300218891464,9.95300218891464,9.95300218891464,0,0.0,1.0
2006-08-21,19.25,19.25,19.25,19.25,0,9.95300218891464,9.95300218891464,9.95300218891464,9.95300218891464,0,0.0,1.0
2006-08-22,19.25,19.25,19.25,19.25,0,9.95300218891464,9.95300218891464,9.95300218891464,9.95300218891464,0,0.0,1.0
2006-08-23,18.0,18.0,18.0,18.0,200,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,386.817959739627,0.0,1.0
2006-08-24,18.0,18.0,18.0,18.0,0,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,0,0.0,1.0
2006-08-25,18.0,18.0,18.0,18.0,0,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,0,0.0,1.0
2006-08-28,18.0,18.0,18.0,18.0,0,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,0,0.0,1.0
2006-08-29,18.0,18.0,18.0,18.0,300,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,580.22693960944,0.0,1.0
2006-08-30,18.25,18.25,18.25,18.25,200,9.43596311416583,9.43596311416583,9.43596311416583,9.43596311416583,386.817959739627,0.0,1.0
2006-08-31,18.25,18.25,18.25,18.25,0,9.43596311416583,9.43596311416583,9.43596311416583,9.43596311416583,0,0.0,1.0
2006-09-01,18.25,18.25,18.25,18.25,0,9.43596311416583,9.43596311416583,9.43596311416583,9.43596311416583,0,0.0,1.0
2006-09-05,18.55,18.55,18.55,18.55,300,9.59107483659047,9.59107483659047,9.59107483659047,9.59107483659047,580.22693960944,0.0,1.0
2006-09-06,18.0,18.0,18.0,18.0,200,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,386.817959739627,0.0,1.0
2006-09-07,18.0,18.0,18.0,18.0,0,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,0,0.0,1.0
2006-09-08,18.0,18.0,18.0,18.0,0,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,0,0.0,1.0
2006-09-11,18.0,18.0,18.0,18.0,0,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,0,0.0,1.0
2006-09-12,18.0,18.0,18.0,18.0,0,9.30670334547862,9.30670334547862,9.30670334547862,9.30670334547862,0,0.0,1.0
2006-09-13,18.0,18.0,18.0,18.0,0,9.39459998818592,9.39459998818592,9.39459998818592,9.39459998818592,0,0.17,1.0
2006-09-14,18.0,18.0,18.0,18.0,0,9.39459998818592,9.39459998818592,9.39459998818592,9.39459998818592,0,0.0,1.0
2006-09-15,18.0,18.0,18.0,18.0,0,9.39459998818592,9.39459998818592,9.39459998818592,9.39459998818592,0,0.0,1.0
2006-09-18,18.0,18.0,18.0,18.0,0,9.39459998818592,9.39459998818592,9.39459998818592,9.39459998818592,0,0.0,1.0
2006-09-19,18.0,18.0,18.0,18.0,0,9.39459998818592,9.39459998818592,9.39459998818592,9.39459998818592,0,0.0,1.0
2006-09-20,18.0,18.0,18.0,18.0,0,9.39459998818592,9.39459998818592,9.39459998818592,9.39459998818592,0,0.0,1.0
2006-09-21,18.5,18.5,18.5,18.5,100,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,191.599429700421,0.0,1.0
2006-09-22,17.72,18.25,17.72,18.25,1600,9.24846176614747,9.52508054357739,9.24846176614747,9.52508054357739,3065.59087520673,0.0,1.0
2006-09-25,17.72,17.72,17.72,17.72,0,9.24846176614747,9.24846176614747,9.24846176614747,9.24846176614747,0,0.0,1.0
2006-09-26,18.5,18.5,18.49,18.49,300,9.65556109896886,9.65556109896886,9.6503418767532,9.6503418767532,574.798289101262,0.0,1.0
2006-09-27,18.65,18.65,18.65,18.65,100,9.73384943220375,9.73384943220375,9.73384943220375,9.73384943220375,191.59942970042,0.0,1.0
2006-09-28,18.65,18.65,18.65,18.65,0,9.73384943220375,9.73384943220375,9.73384943220375,9.73384943220375,0,0.0,1.0
2006-09-29,18.75,18.9,18.73,18.73,3900,9.78604165436034,9.86432998759522,9.77560320992902,9.77560320992902,7472.3777583164,0.0,1.0
2006-10-02,18.75,18.75,18.75,18.75,600,9.78604165436034,9.78604165436034,9.78604165436034,9.78604165436034,1149.59657820252,0.0,1.0
2006-10-03,18.75,18.75,18.75,18.75,0,9.78604165436034,9.78604165436034,9.78604165436034,9.78604165436034,0,0.0,1.0
2006-10-04,18.75,18.75,18.75,18.75,0,9.78604165436034,9.78604165436034,9.78604165436034,9.78604165436034,0,0.0,1.0
2006-10-05,18.75,18.75,18.75,18.75,200,9.78604165436034,9.78604165436034,9.78604165436034,9.78604165436034,383.198859400841,0.0,1.0
2006-10-06,18.75,18.75,18.75,18.75,0,9.78604165436034,9.78604165436034,9.78604165436034,9.78604165436034,0,0.0,1.0
2006-10-09,18.06,18.06,18.06,18.06,300,9.42591532147987,9.42591532147987,9.42591532147987,9.42591532147987,574.798289101262,0.0,1.0
2006-10-10,18.93,18.93,18.93,18.93,100,9.87998765424219,9.87998765424219,9.87998765424219,9.87998765424219,191.599429700421,0.0,1.0
2006-10-11,18.25,18.95,18.25,18.5,1800,9.52508054357739,9.89042609867351,9.52508054357739,9.65556109896886,3448.78973460757,0.0,1.0
2006-10-12,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-13,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-16,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-17,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-18,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-19,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-20,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-23,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-24,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-10-25,18.5,18.5,18.5,18.5,500,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,957.997148502103,0.0,1.0
2006-10-26,18.5,18.5,18.5,18.5,1300,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,2490.79258610547,0.0,1.0
2006-10-27,18.15,18.5,18.15,18.5,1500,9.4728883214208,9.65556109896886,9.4728883214208,9.65556109896886,2873.99144550631,0.0,1.0
2006-10-30,18.5,18.5,18.15,18.35,500,9.65556109896886,9.65556109896886,9.4728883214208,9.57727276573398,957.997148502103,0.0,1.0
2006-10-31,18.5,18.5,18.5,18.5,200,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,383.198859400841,0.0,1.0
2006-11-01,18.5,18.5,18.5,18.5,0,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,0,0.0,1.0
2006-11-02,18.5,18.5,18.5,18.5,0,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,0,0.0,1.0
2006-11-03,18.5,18.5,18.5,18.5,0,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,0,0.0,1.0
2006-11-06,18.25,18.25,18.25,18.25,200,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,383.198859400841,0.0,1.0
2006-11-07,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-11-08,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-11-09,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-11-10,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-11-13,18.25,18.25,18.25,18.25,0,9.52508054357739,9.52508054357739,9.52508054357739,9.52508054357739,0,0.0,1.0
2006-11-14,18.5,18.5,18.5,18.5,100,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,191.599429700421,0.0,1.0
2006-11-15,18.5,18.5,18.5,18.5,0,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,0,0.0,1.0
2006-11-16,18.5,18.5,18.5,18.5,0,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,0,0.0,1.0
2006-11-17,18.5,18.5,18.5,18.5,0,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,0,0.0,1.0
2006-11-20,18.5,18.5,18.5,18.5,0,9.65556109896886,9.65556109896886,9.65556109896886,9.65556109896886,0,0.0,1.0
2006-11-21,18.55,18.55,18.55,18.55,100,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,191.599429700421,0.0,1.0
2006-11-22,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-11-24,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-11-27,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-11-28,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-11-29,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-11-30,18.55,18.55,18.55,18.55,200,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,383.198859400841,0.0,1.0
2006-12-01,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-12-04,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-12-05,18.55,18.55,18.55,18.55,400,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,766.397718801682,0.0,1.0
2006-12-06,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-12-07,18.55,18.55,18.55,18.55,100,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,191.599429700421,0.0,1.0
2006-12-08,18.55,18.55,18.55,18.55,0,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,0,0.0,1.0
2006-12-11,18.55,18.55,18.55,18.55,100,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,191.599429700421,0.0,1.0
2006-12-12,18.55,18.55,18.55,18.55,100,9.68165721004716,9.68165721004716,9.68165721004716,9.68165721004716,191.599429700421,0.0,1.0
2006-12-13,18.55,18.55,18.55,18.55,200,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,379.718955228932,0.17,1.0
2006-12-14,18.55,18.55,18.55,18.55,0,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,0,0.0,1.0
2006-12-15,18.55,18.55,18.55,18.55,100,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,189.859477614466,0.0,1.0
2006-12-18,18.55,18.55,18.55,18.55,0,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,0,0.0,1.0
2006-12-19,18.55,18.55,18.55,18.55,0,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,0,0.0,1.0
2006-12-20,18.55,18.55,18.55,18.55,300,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,569.578432843397,0.0,1.0
2006-12-21,18.55,18.55,18.55,18.55,0,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,0,0.0,1.0
2006-12-22,18.55,18.55,18.55,18.55,1200,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,2278.31373137359,0.0,1.0
2006-12-26,18.55,18.55,18.55,18.55,0,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,0,0.0,1.0
2006-12-27,18.55,18.55,18.55,18.55,0,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,0,0.0,1.0
2006-12-28,18.55,18.55,18.55,18.55,0,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,0,0.0,1.0
2006-12-29,18.55,18.65,18.55,18.65,693,9.77038398771336,9.82305452133985,9.77038398771336,9.82305452133985,1315.72617986825,0.0,1.0
2007-01-03,18.5,18.5,18.5,18.5,203,9.74404872090012,9.74404872090012,9.74404872090012,9.74404872090012,385.414739557365,0.0,1.0
2007-01-04,18.5,18.5,18.5,18.5,1,9.74404872090012,9.74404872090012,9.74404872090012,9.74404872090012,1.89859477614466,0.0,1.0
2007-01-05,18.5,18.5,18.5,18.5,1200,9.74404872090012,9.74404872090012,9.74404872090012,9.74404872090012,2278.31373137359,0.0,1.0
2007-01-08,18.5,18.5,18.5,18.5,200,9.74404872090012,9.74404872090012,9.74404872090012,9.74404872090012,379.718955228932,0.0,1.0
2007-01-09,18.15,18.15,18.15,18.15,0,9.55970185320741,9.55970185320741,9.55970185320741,9.55970185320741,0,0.0,1.0
2007-01-10,18.29,18.29,18.29,18.29,200,9.63344060028449,9.63344060028449,9.63344060028449,9.63344060028449,379.718955228932,0.0,1.0
2007-01-11,18.55,18.55,18.55,18.55,300,9.77038398771336,9.77038398771336,9.77038398771336,9.77038398771336,569.578432843397,0.0,1.0
2007-01-12,18.25,18.25,18.25,18.25,300,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,569.578432843397,0.0,1.0
2007-01-16,18.25,18.25,18.25,18.25,600,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,1139.15686568679,0.0,1.0
2007-01-17,18.18,18.18,18.18,18.18,100,9.57550301329536,9.57550301329536,9.57550301329536,9.57550301329536,189.859477614466,0.0,1.0
2007-01-18,18.12,18.33,18.12,18.16,1800,9.54390069311947,9.65450881373509,9.54390069311947,9.56496890657006,3417.47059706038,0.0,1.0
2007-01-19,18.65,18.65,18.05,18.05,300,9.82305452133985,9.82305452133985,9.50703131958092,9.50703131958092,569.578432843397,0.0,1.0
2007-01-22,18.65,18.65,18.65,18.65,0,9.82305452133985,9.82305452133985,9.82305452133985,9.82305452133985,0,0.0,1.0
2007-01-23,18.4,18.4,18.4,18.4,200,9.69137818727363,9.69137818727363,9.69137818727363,9.69137818727363,379.718955228932,0.0,1.0
2007-01-24,18.0,18.08,18.0,18.08,700,9.48069605276768,9.52283247966887,9.48069605276768,9.52283247966887,1329.01634330126,0.0,1.0
2007-01-25,18.13,18.18,18.09,18.09,1500,9.54916774648211,9.57550301329536,9.52809953303152,9.52809953303152,2847.89216421699,0.0,1.0
2007-01-26,18.13,18.13,18.13,18.13,0,9.54916774648211,9.54916774648211,9.54916774648211,9.54916774648211,0,0.0,1.0
2007-01-29,18.24,18.24,18.24,18.24,400,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,759.437910457863,0.0,1.0
2007-01-30,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-01-31,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-01,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-02,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-05,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-06,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-07,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-08,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-09,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-12,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-13,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-14,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-02-15,18.25,18.25,18.25,18.25,1100,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,2088.45425375912,0.0,1.0
2007-02-16,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-02-20,18.206,18.206,18.206,18.206,200,9.58919735203824,9.58919735203824,9.58919735203824,9.58919735203824,379.718955228932,0.0,1.0
2007-02-21,18.12,18.12,18.1,18.1,300,9.54390069311947,9.54390069311947,9.53336658639417,9.53336658639417,569.578432843397,0.0,1.0
2007-02-22,18.245,18.245,18.09,18.12,400,9.60973886015258,9.60973886015258,9.52809953303152,9.54390069311947,759.437910457863,0.0,1.0
2007-02-23,18.11,18.11,18.11,18.11,0,9.53863363975682,9.53863363975682,9.53863363975682,9.53863363975682,0,0.0,1.0
2007-02-26,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-02-27,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-02-28,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-03-01,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-03-02,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-03-05,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-03-06,18.25,18.25,18.25,18.25,0,9.6123723868339,9.6123723868339,9.6123723868339,9.6123723868339,0,0.0,1.0
2007-03-07,18.02,18.09,18.02,18.09,1100,9.49123015949298,9.52809953303152,9.49123015949298,9.52809953303152,2088.45425375912,0.0,1.0
2007-03-08,18.02,18.09,18.02,18.09,300,9.49123015949298,9.52809953303152,9.49123015949298,9.52809953303152,569.578432843397,0.0,1.0
2007-03-09,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-03-12,18.24,18.24,18.24,18.24,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-03-13,18.07,18.07,18.07,18.07,100,9.51756542630622,9.51756542630622,9.51756542630622,9.51756542630622,189.859477614466,0.0,1.0
2007-03-14,18.07,18.07,18.07,18.07,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.17,1.0
2007-03-15,18.07,18.07,18.07,18.07,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-03-16,18.07,18.07,18.07,18.07,0,9.60710533347125,9.60710533347125,9.60710533347125,9.60710533347125,0,0.0,1.0
2007-03-19,18.01,18.02,18.01,18.02,800,9.57520570314429,9.58052230819878,9.57520570314429,9.58052230819878,1504.71963179535,0.0,1.0
2007-03-20,18.01,18.01,18.01,18.01,0,9.57520570314429,9.57520570314429,9.57520570314429,9.57520570314429,0,0.0,1.0
2007-03-21,18.01,18.01,18.01,18.01,0,9.57520570314429,9.57520570314429,9.57520570314429,9.57520570314429,0,0.0,1.0
2007-03-22,18.01,18.01,18.0099,18.01,2500,9.57520570314429,9.57520570314429,9.57515253709374,9.57520570314429,4702.24884936047,0.0,1.0
2007-03-23,17.77,17.77,17.77,17.77,100,9.44760718183642,9.44760718183642,9.44760718183642,9.44760718183642,188.089953974419,0.0,1.0
2007-03-26,17.57,17.57,17.57,17.57,100,9.34127508074654,9.34127508074654,9.34127508074654,9.34127508074654,188.089953974419,0.0,1.0
2007-03-27,17.57,17.57,17.57,17.57,0,9.34127508074654,9.34127508074654,9.34127508074654,9.34127508074654,0,0.0,1.0
2007-03-28,17.57,17.57,17.57,17.57,1100,9.34127508074654,9.34127508074654,9.34127508074654,9.34127508074654,2068.9894937186,0.0,1.0
2007-03-29,18.0,18.0,18.0,18.0,0,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,0,0.0,1.0
2007-03-30,17.98,18.15,17.98,18.0,4000,9.5592558879808,9.64963817390721,9.5592558879808,9.56988909808979,7523.59815897675,0.0,1.0
2007-04-02,17.98,17.98,17.98,17.98,1,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,1.88089953974419,0.0,1.0
2007-04-03,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-04-04,17.57,17.6,17.57,17.6,900,9.34127508074654,9.35722489591002,9.34127508074654,9.35722489591002,1692.80958576977,0.0,1.0
2007-04-05,17.57,17.57,17.57,17.57,300,9.34127508074654,9.34127508074654,9.34127508074654,9.34127508074654,564.269861923256,0.0,1.0
2007-04-09,17.57,17.57,17.57,17.57,60,9.34127508074654,9.34127508074654,9.34127508074654,9.34127508074654,112.853972384651,0.0,1.0
2007-04-10,17.7,17.7,17.7,17.7,300,9.41039094645496,9.41039094645496,9.41039094645496,9.41039094645496,564.269861923256,0.0,1.0
2007-04-11,17.7,17.7,17.7,17.7,50,9.41039094645496,9.41039094645496,9.41039094645496,9.41039094645496,94.0449769872094,0.0,1.0
2007-04-12,17.7,17.7,17.7,17.7,0,9.41039094645496,9.41039094645496,9.41039094645496,9.41039094645496,0,0.0,1.0
2007-04-13,18.17,18.17,18.17,18.17,100,9.6602713840162,9.6602713840162,9.6602713840162,9.6602713840162,188.089953974419,0.0,1.0
2007-04-16,18.0,18.0,18.0,18.0,200,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,376.179907948837,0.0,1.0
2007-04-17,17.99,17.99,17.99,17.99,300,9.5645724930353,9.5645724930353,9.5645724930353,9.5645724930353,564.269861923256,0.0,1.0
2007-04-18,17.99,17.99,17.99,17.99,0,9.5645724930353,9.5645724930353,9.5645724930353,9.5645724930353,0,0.0,1.0
2007-04-19,17.52,18.0,17.52,18.0,1200,9.31469205547406,9.56988909808979,9.31469205547406,9.56988909808979,2257.07944769303,0.0,1.0
2007-04-20,18.05,18.05,17.95,17.99,3300,9.59647212336226,9.59647212336226,9.54330607281732,9.5645724930353,6206.96848115582,0.0,1.0
2007-04-23,18.05,18.05,18.05,18.05,0,9.59647212336226,9.59647212336226,9.59647212336226,9.59647212336226,0,0.0,1.0
2007-04-24,18.05,18.05,18.05,18.05,0,9.59647212336226,9.59647212336226,9.59647212336226,9.59647212336226,0,0.0,1.0
2007-04-25,17.88,17.99,17.75,17.7501,1400,9.50608983743586,9.5645724930353,9.43697397172743,9.43702713777798,2633.25935564186,0.0,1.0
2007-04-26,18.0,18.0,17.75,17.75,800,9.56988909808979,9.56988909808979,9.43697397172743,9.43697397172743,1504.71963179535,0.0,1.0
2007-04-27,18.0,18.0,18.0,18.0,0,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,0,0.0,1.0
2007-04-30,18.2,18.2,18.2,18.2,100,9.67622119917968,9.67622119917968,9.67622119917968,9.67622119917968,188.089953974419,0.0,1.0
2007-05-01,18.07,18.07,17.76,17.78,300,9.60710533347125,9.60710533347125,9.44229057678193,9.45292378689092,564.269861923256,0.0,1.0
2007-05-02,18.09,18.09,17.75,17.78,400,9.61773854358024,9.61773854358024,9.43697397172743,9.45292378689092,752.359815897675,0.0,1.0
2007-05-03,18.09,18.09,18.09,18.09,0,9.61773854358024,9.61773854358024,9.61773854358024,9.61773854358024,0,0.0,1.0
2007-05-04,18.1,18.1,18.1,18.1,100,9.62305514863474,9.62305514863474,9.62305514863474,9.62305514863474,188.089953974419,0.0,1.0
2007-05-07,18.19,18.19,18.19,18.19,100,9.67090459412518,9.67090459412518,9.67090459412518,9.67090459412518,188.089953974419,0.0,1.0
2007-05-08,18.2,18.2,18.2,18.2,100,9.67622119917968,9.67622119917968,9.67622119917968,9.67622119917968,188.089953974419,0.0,1.0
2007-05-09,17.78,17.78,17.75,17.75,400,9.45292378689092,9.45292378689092,9.43697397172743,9.43697397172743,752.359815897674,0.0,1.0
2007-05-10,18.13,18.13,18.13,18.13,100,9.63900496379822,9.63900496379822,9.63900496379822,9.63900496379822,188.089953974419,0.0,1.0
2007-05-11,18.13,18.13,18.13,18.13,0,9.63900496379822,9.63900496379822,9.63900496379822,9.63900496379822,0,0.0,1.0
2007-05-14,17.98,17.98,17.98,17.98,100,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,188.089953974419,0.0,1.0
2007-05-15,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-05-16,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-05-17,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-05-18,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-05-21,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-05-22,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-05-23,17.98,17.98,17.98,17.98,0,9.5592558879808,9.5592558879808,9.5592558879808,9.5592558879808,0,0.0,1.0
2007-05-24,17.59,17.61,17.59,17.61,300,9.35190829085552,9.36254150096451,9.35190829085552,9.36254150096451,564.269861923256,0.0,1.0
2007-05-25,17.97,17.97,17.97,17.97,100,9.55393928292631,9.55393928292631,9.55393928292631,9.55393928292631,188.089953974419,0.0,1.0
2007-05-29,17.65,17.99,17.65,17.99,2300,9.38380792118249,9.5645724930353,9.38380792118249,9.5645724930353,4326.06894141163,0.0,1.0
2007-05-30,17.65,17.65,17.65,17.65,0,9.38380792118249,9.38380792118249,9.38380792118249,9.38380792118249,0,0.0,1.0
2007-05-31,17.65,17.65,17.65,17.65,0,9.38380792118249,9.38380792118249,9.38380792118249,9.38380792118249,0,0.0,1.0
2007-06-01,18.0,18.0,18.0,18.0,2700,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,5078.42875730931,0.0,1.0
2007-06-04,18.0,18.0,18.0,18.0,300,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,564.269861923256,0.0,1.0
2007-06-05,18.0,18.0,18.0,18.0,0,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,0,0.0,1.0
2007-06-06,18.0,18.0,18.0,18.0,0,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,0,0.0,1.0
2007-06-07,18.0,18.0,18.0,18.0,0,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,0,0.0,1.0
2007-06-08,18.0,18.0,18.0,18.0,0,9.56988909808979,9.56988909808979,9.56988909808979,9.56988909808979,0,0.0,1.0
2007-06-11,17.9,17.93,17.75,17.75,1400,9.51672304754485,9.53267286270833,9.43697397172743,9.43697397172743,2633.25935564186,0.0,1.0
2007-06-12,17.71,17.71,17.71,17.71,100,9.41570755150946,9.41570755150946,9.41570755150946,9.41570755150946,188.089953974419,0.0,1.0
2007-06-13,17.71,17.71,17.71,17.71,100,9.50608983743586,9.50608983743586,9.50608983743586,9.50608983743586,186.30162667153,0.17,1.0
2007-06-14,17.71,17.71,17.71,17.71,0,9.50608983743586,9.50608983743586,9.50608983743586,9.50608983743586,0,0.0,1.0
2007-06-15,17.71,17.71,17.71,17.71,0,9.50608983743586,9.50608983743586,9.50608983743586,9.50608983743586,0,0.0,1.0
2007-06-18,17.71,17.71,17.71,17.71,0,9.50608983743586,9.50608983743586,9.50608983743586,9.50608983743586,0,0.0,1.0
2007-06-19,17.75,17.75,17.63,17.63,200,9.5275603960749,9.5275603960749,9.46314872015778,9.46314872015778,372.60325334306,0.0,1.0
2007-06-20,17.75,17.75,17.75,17.75,0,9.5275603960749,9.5275603960749,9.5275603960749,9.5275603960749,0,0.0,1.0
2007-06-21,17.75,17.75,17.75,17.75,0,9.5275603960749,9.5275603960749,9.5275603960749,9.5275603960749,0,0.0,1.0
2007-06-22,17.75,17.75,17.75,17.75,0,9.5275603960749,9.5275603960749,9.5275603960749,9.5275603960749,0,0.0,1.0
2007-06-25,17.75,17.75,17.75,17.75,1100,9.5275603960749,9.5275603960749,9.5275603960749,9.5275603960749,2049.31789338683,0.0,1.0
2007-06-26,17.75,17.75,17.75,17.75,0,9.5275603960749,9.5275603960749,9.5275603960749,9.5275603960749,0,0.0,1.0
2007-06-27,17.75,17.75,17.75,17.75,0,9.5275603960749,9.5275603960749,9.5275603960749,9.5275603960749,0,0.0,1.0
2007-06-28,17.99,18.0,17.98,17.98,1100,9.65638374790915,9.66175138756891,9.65101610824939,9.65101610824939,2049.31789338683,0.0,1.0
2007-06-29,18.0,18.15,18.0,18.0,5100,9.66175138756891,9.74226598246532,9.66175138756891,9.66175138756891,9501.38296024803,0.0,1.0
2007-07-02,18.0,18.0,18.0,18.0,500,9.66175138756891,9.66175138756891,9.66175138756891,9.66175138756891,931.50813335765,0.0,1.0
2007-07-03,17.825,17.825,17.75,17.75,300,9.56781769352311,9.56781769352311,9.5275603960749,9.5275603960749,558.904880014589,0.0,1.0
2007-07-05,18.17,18.17,18.17,18.17,165,9.75300126178484,9.75300126178484,9.75300126178484,9.75300126178484,307.397684008024,0.0,1.0
2007-07-06,17.995,18.0,17.0,17.75,1400,9.65906756773903,9.66175138756891,9.12498742159286,9.5275603960749,2608.22277340142,0.0,1.0
2007-07-09,18.0,18.0,18.0,18.0,0,9.66175138756891,9.66175138756891,9.66175138756891,9.66175138756891,0,0.0,1.0
2007-07-10,18.0,18.0,18.0,18.0,0,9.66175138756891,9.66175138756891,9.66175138756891,9.66175138756891,0,0.0,1.0
2007-07-11,18.0,18.0,18.0,18.0,0,9.66175138756891,9.66175138756891,9.66175138756891,9.66175138756891,0,0.0,1.0
2007-07-12,18.0,18.0,18.0,18.0,0,9.66175138756891,9.66175138756891,9.66175138756891,9.66175138756891,0,0.0,1.0
2007-07-13,17.8,17.8,17.8,17.8,100,9.5543985943737,9.5543985943737,9.5543985943737,9.5543985943737,186.30162667153,0.0,1.0
2007-07-16,17.8,17.8,17.8,17.8,0,9.5543985943737,9.5543985943737,9.5543985943737,9.5543985943737,0,0.0,1.0
2007-07-17,17.0,17.31,17.0,17.31,1400,9.12498742159286,9.29138425104544,9.12498742159286,9.29138425104544,2608.22277340142,0.0,1.0
2007-07-18,16.99,16.99,16.99,16.99,100,9.1196197819331,9.1196197819331,9.1196197819331,9.1196197819331,186.30162667153,0.0,1.0
2007-07-19,16.99,16.99,16.99,16.99,0,9.1196197819331,9.1196197819331,9.1196197819331,9.1196197819331,0,0.0,1.0
2007-07-20,16.99,16.99,16.99,16.99,0,9.1196197819331,9.1196197819331,9.1196197819331,9.1196197819331,0,0.0,1.0
2007-07-23,16.99,16.99,16.99,16.99,0,9.1196197819331,9.1196197819331,9.1196197819331,9.1196197819331,0,0.0,1.0
2007-07-24,16.99,16.99,16.99,16.99,0,9.1196197819331,9.1196197819331,9.1196197819331,9.1196197819331,0,0.0,1.0
2007-07-25,16.39,16.4,16.39,16.4,200,8.79756140234747,8.80292904200723,8.79756140234747,8.80292904200723,372.60325334306,0.0,1.0
2007-07-26,16.38,16.38,16.38,16.38,600,8.79219376268771,8.79219376268771,8.79219376268771,8.79219376268771,1117.80976002918,0.0,1.0
2007-07-27,16.21,16.38,16.21,16.37,400,8.70094388847178,8.79219376268771,8.70094388847178,8.78682612302795,745.20650668612,0.0,1.0
2007-07-30,16.21,16.21,16.21,16.21,0,8.70094388847178,8.70094388847178,8.70094388847178,8.70094388847178,0,0.0,1.0
2007-07-31,16.21,16.21,16.21,16.21,0,8.70094388847178,8.70094388847178,8.70094388847178,8.70094388847178,0,0.0,1.0
2007-08-01,16.86,16.86,16.86,16.86,100,9.04984046635622,9.04984046635622,9.04984046635622,9.04984046635622,186.30162667153,0.0,1.0
2007-08-02,16.86,16.86,16.86,16.86,0,9.04984046635622,9.04984046635622,9.04984046635622,9.04984046635622,0,0.0,1.0
2007-08-03,16.86,16.86,16.86,16.86,0,9.04984046635622,9.04984046635622,9.04984046635622,9.04984046635622,0,0.0,1.0
2007-08-06,16.86,16.86,16.86,16.86,0,9.04984046635622,9.04984046635622,9.04984046635622,9.04984046635622,0,0.0,1.0
2007-08-07,16.86,16.86,16.86,16.86,0,9.04984046635622,9.04984046635622,9.04984046635622,9.04984046635622,0,0.0,1.0
2007-08-08,17.0,17.0,16.99,16.99,500,9.12498742159286,9.12498742159286,9.1196197819331,9.1196197819331,931.50813335765,0.0,1.0
2007-08-09,17.0,17.0,17.0,17.0,0,9.12498742159286,9.12498742159286,9.12498742159286,9.12498742159286,0,0.0,1.0
2007-08-10,17.0,17.0,17.0,17.0,0,9.12498742159286,9.12498742159286,9.12498742159286,9.12498742159286,0,0.0,1.0
2007-08-13,17.0,17.0,17.0,17.0,0,9.12498742159286,9.12498742159286,9.12498742159286,9.12498742159286,0,0.0,1.0
2007-08-14,17.0,17.0,17.0,17.0,0,9.12498742159286,9.12498742159286,9.12498742159286,9.12498742159286,0,0.0,1.0
2007-08-15,17.0,17.0,17.0,17.0,18,9.12498742159286,9.12498742159286,9.12498742159286,9.12498742159286,33.5342928008754,0.0,1.0
2007-08-16,16.606,16.606,16.606,16.606,200,8.9135024189983,8.9135024189983,8.9135024189983,8.9135024189983,372.60325334306,0.0,1.0
2007-08-17,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-20,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-21,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-22,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-23,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-24,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-27,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-28,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-29,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-30,16.61,16.61,16.61,16.61,0,8.9156494748622,8.9156494748622,8.9156494748622,8.9156494748622,0,0.0,1.0
2007-08-31,16.8,16.8,16.8,16.8,100,9.01763462839765,9.01763462839765,9.01763462839765,9.01763462839765,186.30162667153,0.0,1.0
2007-09-04,16.15,16.65,16.15,16.65,1410,8.66873805051322,8.93712003350124,8.66873805051322,8.93712003350124,2626.85293606857,0.0,1.0
2007-09-05,16.15,16.15,16.15,16.15,2,8.66873805051322,8.66873805051322,8.66873805051322,8.66873805051322,3.7260325334306,0.0,1.0
2007-09-06,16.15,16.15,16.15,16.15,0,8.66873805051322,8.66873805051322,8.66873805051322,8.66873805051322,0,0.0,1.0
2007-09-07,16.15,16.15,16.15,16.15,0,8.66873805051322,8.66873805051322,8.66873805051322,8.66873805051322,0,0.0,1.0
2007-09-10,16.15,16.15,16.15,16.15,0,8.66873805051322,8.66873805051322,8.66873805051322,8.66873805051322,0,0.0,1.0
2007-09-11,16.15,16.15,16.15,16.15,0,8.66873805051322,8.66873805051322,8.66873805051322,8.66873805051322,0,0.0,1.0
2007-09-12,16.15,16.15,16.15,16.15,0,8.75998792472915,8.75998792472915,8.75998792472915,8.75998792472915,0,0.17,1.0
2007-09-13,16.65,16.65,16.65,16.65,300,9.03119498122231,9.03119498122231,9.03119498122231,9.03119498122231,553.082954181104,0.0,1.0
2007-09-14,16.65,16.65,16.65,16.65,0,9.03119498122231,9.03119498122231,9.03119498122231,9.03119498122231,0,0.0,1.0
2007-09-17,16.65,16.65,16.65,16.65,0,9.03119498122231,9.03119498122231,9.03119498122231,9.03119498122231,0,0.0,1.0
2007-09-18,16.1,16.14,16.1,16.14,700,8.73286721907983,8.75456378359929,8.73286721907983,8.75456378359929,1290.52689308924,0.0,1.0
2007-09-19,16.1,16.1,16.1,16.1,0,8.73286721907983,8.73286721907983,8.73286721907983,8.73286721907983,0,0.0,1.0
2007-09-20,16.07,16.11,16.07,16.11,500,8.71659479569024,8.7382913602097,8.71659479569024,8.7382913602097,921.804923635174,0.0,1.0
2007-09-21,16.08,16.08,16.08,16.08,200,8.7220189368201,8.7220189368201,8.7220189368201,8.7220189368201,368.72196945407,0.0,1.0
2007-09-24,16.08,16.08,16.08,16.08,0,8.7220189368201,8.7220189368201,8.7220189368201,8.7220189368201,0,0.0,1.0
2007-09-25,16.08,16.08,16.08,16.08,0,8.7220189368201,8.7220189368201,8.7220189368201,8.7220189368201,0,0.0,1.0
2007-09-26,16.08,16.08,16.08,16.08,0,8.7220189368201,8.7220189368201,8.7220189368201,8.7220189368201,0,0.0,1.0
2007-09-27,16.52,16.57,16.52,16.57,200,8.96068114653409,8.98780185218341,8.96068114653409,8.98780185218341,368.72196945407,0.0,1.0
2007-09-28,16.99,16.99,16.87,16.87,4200,9.21561577963766,9.21561577963766,9.1505260860793,9.1505260860793,7743.16135853546,0.0,1.0
2007-10-01,16.99,16.99,16.99,16.99,0,9.21561577963766,9.21561577963766,9.21561577963766,9.21561577963766,0,0.0,1.0
2007-10-02,16.99,16.99,16.99,16.99,0,9.21561577963766,9.21561577963766,9.21561577963766,9.21561577963766,0,0.0,1.0
2007-10-03,16.99,16.99,16.99,16.99,0,9.21561577963766,9.21561577963766,9.21561577963766,9.21561577963766,0,0.0,1.0
2007-10-04,16.99,16.99,16.99,16.99,0,9.21561577963766,9.21561577963766,9.21561577963766,9.21561577963766,0,0.0,1.0
2007-10-05,16.99,16.99,16.99,16.99,0,9.21561577963766,9.21561577963766,9.21561577963766,9.21561577963766,0,0.0,1.0
2007-10-08,16.99,16.99,16.95,16.95,1100,9.21561577963766,9.21561577963766,9.19391921511821,9.19391921511821,2027.97083199738,0.0,1.0
2007-10-09,16.99,16.99,16.99,16.99,0,9.21561577963766,9.21561577963766,9.21561577963766,9.21561577963766,0,0.0,1.0
2007-10-10,16.99,16.99,16.99,16.99,0,9.21561577963766,9.21561577963766,9.21561577963766,9.21561577963766,0,0.0,1.0
2007-10-11,16.52,16.52,16.52,16.52,100,8.96068114653409,8.96068114653409,8.96068114653409,8.96068114653409,184.360984727035,0.0,1.0
2007-10-12,16.4,16.55,16.4,16.55,400,8.89559145297573,8.97695356992368,8.89559145297573,8.97695356992368,737.443938908139,0.0,1.0
2007-10-15,16.4,16.4,16.4,16.4,0,8.89559145297573,8.89559145297573,8.89559145297573,8.89559145297573,0,0.0,1.0
2007-10-16,17.15,17.15,16.79,16.79,600,9.30240203771547,9.30240203771547,9.1071329570404,9.1071329570404,1106.16590836221,0.0,1.0
2007-10-17,17.0,17.0,16.27,16.4001,900,9.22103992076753,9.22103992076753,8.82507761828751,8.89564569438703,1659.24886254331,0.0,1.0
2007-10-18,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-19,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-22,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-23,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-24,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-25,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-26,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-29,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-30,17.0,17.0,17.0,17.0,0,9.22103992076753,9.22103992076753,9.22103992076753,9.22103992076753,0,0.0,1.0
2007-10-31,16.36,16.36,16.36,16.36,400,8.87389488845628,8.87389488845628,8.87389488845628,8.87389488845628,737.443938908139,0.0,1.0
2007-11-01,16.35,16.35,16.35,16.35,0,8.86847074732641,8.86847074732641,8.86847074732641,8.86847074732641,0,0.0,1.0
2007-11-02,16.35,16.35,16.3,16.3,400,8.86847074732641,8.86847074732641,8.8413500416771,8.8413500416771,737.44393890814,0.0,1.0
2007-11-05,16.35,16.35,16.35,16.35,300,8.86847074732641,8.86847074732641,8.86847074732641,8.86847074732641,553.082954181105,0.0,1.0
2007-11-06,16.31,16.35,16.31,16.35,200,8.84677418280696,8.86847074732641,8.84677418280696,8.86847074732641,368.72196945407,0.0,1.0
2007-11-07,16.26,16.99,16.26,16.99,200,8.81965347715765,9.21561577963766,8.81965347715765,9.21561577963766,368.721969454069,0.0,1.0
2007-11-08,16.26,16.26,16.26,16.26,0,8.81965347715765,8.81965347715765,8.81965347715765,8.81965347715765,0,0.0,1.0
2007-11-09,16.26,16.26,16.26,16.26,0,8.81965347715765,8.81965347715765,8.81965347715765,8.81965347715765,0,0.0,1.0
2007-11-12,16.26,16.26,16.26,16.26,0,8.81965347715765,8.81965347715765,8.81965347715765,8.81965347715765,0,0.0,1.0
2007-11-13,16.04,16.04,16.04,16.04,100,8.70032237230065,8.70032237230065,8.70032237230065,8.70032237230065,184.360984727035,0.0,1.0
2007-11-14,16.04,16.07,16.04,16.07,200,8.70032237230065,8.71659479569024,8.70032237230065,8.71659479569024,368.72196945407,0.0,1.0
2007-11-15,16.05,16.08,16.05,16.08,200,8.70574651343052,8.7220189368201,8.70574651343052,8.7220189368201,368.721969454069,0.0,1.0
2007-11-16,16.04,16.04,16.04,16.04,200,8.70032237230065,8.70032237230065,8.70032237230065,8.70032237230065,368.72196945407,0.0,1.0
2007-11-19,16.04,16.07,16.04,16.07,200,8.70032237230065,8.71659479569024,8.70032237230065,8.71659479569024,368.72196945407,0.0,1.0
2007-11-20,16.04,16.07,16.04,16.04,500,8.70032237230065,8.71659479569024,8.70032237230065,8.70032237230065,921.804923635174,0.0,1.0
2007-11-21,16.0401,16.0401,16.04,16.04,1200,8.70037661371195,8.70037661371195,8.70032237230065,8.70032237230065,2212.33181672442,0.0,1.0
2007-11-23,16.04,16.04,16.04,16.04,1060,8.70032237230065,8.70032237230065,8.70032237230065,8.70032237230065,1954.22643810657,0.0,1.0
2007-11-26,16.01,16.01,16.01,16.01,700,8.68404994891106,8.68404994891106,8.68404994891106,8.68404994891106,1290.52689308924,0.0,1.0
2007-11-27,16.01,16.01,16.01,16.01,1,8.68404994891106,8.68404994891106,8.68404994891106,8.68404994891106,1.84360984727035,0.0,1.0
2007-11-28,16.0101,16.0101,16.0101,16.0101,100,8.68410419032236,8.68410419032236,8.68410419032236,8.68410419032236,184.360984727035,0.0,1.0
2007-11-29,16.02,16.04,16.02,16.04,200,8.68947409004093,8.70032237230065,8.68947409004093,8.70032237230065,368.721969454069,0.0,1.0
2007-11-30,16.01,16.04,16.01,16.04,400,8.68404994891106,8.70032237230065,8.68404994891106,8.70032237230065,737.44393890814,0.0,1.0
2007-12-03,16.01,16.01,16.01,16.01,400,8.68404994891106,8.68404994891106,8.68404994891106,8.68404994891106,737.44393890814,0.0,1.0
2007-12-04,15.67,15.77,15.67,15.77,1200,8.49962915049571,8.55387056179434,8.49962915049571,8.55387056179434,2212.33181672442,0.0,1.0
2007-12-05,15.67,15.67,15.67,15.67,300,8.49962915049571,8.49962915049571,8.49962915049571,8.49962915049571,553.082954181105,0.0,1.0
2007-12-06,15.67,15.67,15.67,15.67,100,8.49962915049571,8.49962915049571,8.49962915049571,8.49962915049571,184.360984727035,0.0,1.0
2007-12-07,15.6699,15.6699,15.6699,15.6699,100,8.49957490908441,8.49957490908441,8.49957490908441,8.49957490908441,184.360984727035,0.0,1.0
2007-12-10,15.67,15.67,15.67,15.67,200,8.49962915049571,8.49962915049571,8.49962915049571,8.49962915049571,368.72196945407,0.0,1.0
2007-12-11,15.67,15.67,15.67,15.67,100,8.49962915049571,8.49962915049571,8.49962915049571,8.49962915049571,184.360984727035,0.0,1.0
2007-12-12,16.02,16.02,16.02,16.02,700,8.68947409004093,8.68947409004093,8.68947409004093,8.68947409004093,1290.52689308924,0.0,1.0
2007-12-13,16.02,16.02,16.02,16.02,100,8.7816844892486,8.7816844892486,8.7816844892486,8.7816844892486,182.425137450716,0.17,1.0
2007-12-14,16.5,16.5,16.5,16.5,100,9.04480612188526,9.04480612188526,9.04480612188526,9.04480612188526,182.425137450716,0.0,1.0
2007-12-17,16.0,16.0,16.0,16.0,100,8.77072108788874,8.77072108788874,8.77072108788874,8.77072108788874,182.425137450716,0.0,1.0
2007-12-18,15.54,15.61,15.54,15.61,1200,8.51856285661194,8.55693476137145,8.51856285661194,8.55693476137145,2189.1016494086,0.0,1.0
2007-12-19,15.54,15.54,15.54,15.54,1199,8.51856285661194,8.51856285661194,8.51856285661194,8.51856285661194,2187.27739803409,0.0,1.0
2007-12-20,15.17,15.5,15.17,15.5,2000,8.31573993145451,8.49663605389222,8.31573993145451,8.49663605389222,3648.50274901433,0.0,1.0
2007-12-21,16.0,16.0,15.16,15.16,5900,8.77072108788874,8.77072108788874,8.31025823077458,8.31025823077458,10763.0831095923,0.0,1.0
2007-12-24,16.0,16.0,16.0,16.0,100,8.77072108788874,8.77072108788874,8.77072108788874,8.77072108788874,182.425137450716,0.0,1.0
2007-12-26,15.17,16.5,15.17,15.4,2100,8.31573993145451,9.04480612188526,8.31573993145451,8.44181904709291,3830.92788646504,0.0,1.0
2007-12-27,15.17,15.17,15.17,15.17,1940,8.31573993145451,8.31573993145451,8.31573993145451,8.31573993145451,3539.0476665439,0.0,1.0
2007-12-28,15.17,15.17,15.17,15.17,1940,8.31573993145451,8.31573993145451,8.31573993145451,8.31573993145451,3539.0476665439,0.0,1.0
2007-12-31,16.5,16.5,16.0,16.49,5400,9.04480612188526,9.04480612188526,8.77072108788874,9.03932442120533,9850.95742233869,0.0,1.0
2008-01-02,16.89,16.89,16.5,16.5,1200,9.25859244840255,9.25859244840255,9.04480612188526,9.04480612188526,2189.1016494086,0.0,1.0
2008-01-03,16.27,16.27,16.27,16.27,300,8.91872700624686,8.91872700624686,8.91872700624686,8.91872700624686,547.275412352149,0.0,1.0
2008-01-04,16.89,16.89,16.89,16.89,100,9.25859244840255,9.25859244840255,9.25859244840255,9.25859244840255,182.425137450716,0.0,1.0
2008-01-07,16.5,16.5,16.5,16.5,500,9.04480612188526,9.04480612188526,9.04480612188526,9.04480612188526,912.125687253582,0.0,1.0
2008-01-08,16.5,16.5,16.5,16.5,100,9.04480612188526,9.04480612188526,9.04480612188526,9.04480612188526,182.425137450716,0.0,1.0
2008-01-09,16.5,16.5,16.5,16.5,2400,9.04480612188526,9.04480612188526,9.04480612188526,9.04480612188526,4378.20329881719,0.0,1.0
2008-01-10,16.85,16.85,16.85,16.85,100,9.23666564568283,9.23666564568283,9.23666564568283,9.23666564568283,182.425137450716,0.0,1.0
2008-01-11,16.85,16.85,16.85,16.85,100,9.23666564568283,9.23666564568283,9.23666564568283,9.23666564568283,182.425137450716,0.0,1.0
2008-01-14,16.85,16.85,16.85,16.85,100,9.23666564568283,9.23666564568283,9.23666564568283,9.23666564568283,182.425137450716,0.0,1.0
2008-01-15,16.85,16.85,16.85,16.85,100,9.23666564568283,9.23666564568283,9.23666564568283,9.23666564568283,182.425137450716,0.0,1.0
2008-01-16,16.85,16.85,16.85,16.85,100,9.23666564568283,9.23666564568283,9.23666564568283,9.23666564568283,182.425137450716,0.0,1.0
2008-01-17,16.85,16.85,16.85,16.85,100,9.23666564568283,9.23666564568283,9.23666564568283,9.23666564568283,182.425137450716,0.0,1.0
2008-01-18,16.85,16.85,16.85,16.85,100,9.23666564568283,9.23666564568283,9.23666564568283,9.23666564568283,182.425137450716,0.0,1.0
2008-01-22,16.26,16.26,16.26,16.26,200,8.91324530556694,8.91324530556694,8.91324530556694,8.91324530556694,364.850274901432,0.0,1.0
2008-01-23,16.2499,16.2499,15.32,15.32,300,8.9077087878802,8.9077087878802,8.39796544165347,8.39796544165347,547.275412352149,0.0,1.0
2008-01-24,16.2499,16.2499,16.2499,16.2499,104,8.9077087878802,8.9077087878802,8.9077087878802,8.9077087878802,189.722142948745,0.0,1.0
2008-01-25,16.25,16.25,16.25,16.25,300,8.907763604887,8.907763604887,8.907763604887,8.907763604887,547.275412352149,0.0,1.0
2008-01-28,16.25,16.25,16.25,16.25,100,8.907763604887,8.907763604887,8.907763604887,8.907763604887,182.425137450716,0.0,1.0
2008-01-29,16.25,16.25,16.25,16.25,100,8.907763604887,8.907763604887,8.907763604887,8.907763604887,182.425137450716,0.0,1.0
2008-01-30,16.25,16.25,16.25,16.25,100,8.907763604887,8.907763604887,8.907763604887,8.907763604887,182.425137450716,0.0,1.0
2008-01-31,15.99,15.99,15.99,15.99,200,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,364.850274901433,0.0,1.0
2008-02-01,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-04,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-05,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-06,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-07,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-08,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-11,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-12,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-13,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-14,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-15,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-19,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-20,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-21,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-22,15.99,15.99,15.99,15.99,100,8.76523938720881,8.76523938720881,8.76523938720881,8.76523938720881,182.425137450716,0.0,1.0
2008-02-25,16.0,16.0,16.0,16.0,300,8.77072108788874,8.77072108788874,8.77072108788874,8.77072108788874,547.275412352149,0.0,1.0
2008-02-26,15.88,16.5,15.88,16.5,800,8.70494067972958,9.04480612188526,8.70494067972958,9.04480612188526,1459.40109960573,0.0,1.0
2008-02-27,15.88,15.88,15.88,15.88,100,8.70494067972958,8.70494067972958,8.70494067972958,8.70494067972958,182.425137450716,0.0,1.0
2008-02-28,15.88,15.88,15.88,15.88,5,8.70494067972958,8.70494067972958,8.70494067972958,8.70494067972958,9.12125687253581,0.0,1.0
2008-02-29,16.0001,16.0001,16.0,16.0,1000,8.77077590489554,8.77077590489554,8.77072108788874,8.77072108788874,1824.25137450716,0.0,1.0
2008-03-03,15.88,15.88,15.88,15.88,400,8.70494067972958,8.70494067972958,8.70494067972958,8.70494067972958,729.700549802865,0.0,1.0
2008-03-04,15.88,15.88,15.88,15.88,0,8.70494067972958,8.70494067972958,8.70494067972958,8.70494067972958,0,0.0,1.0
2008-03-05,15.51,15.88,15.5,15.88,2600,8.50211775457215,8.70494067972958,8.49663605389222,8.70494067972958,4743.05357371862,0.0,1.0
2008-03-06,15.51,15.51,15.51,15.51,0,8.50211775457215,8.50211775457215,8.50211775457215,8.50211775457215,0,0.0,1.0
2008-03-07,15.51,15.51,15.51,15.51,0,8.50211775457215,8.50211775457215,8.50211775457215,8.50211775457215,0,0.0,1.0
2008-03-10,15.51,15.51,15.51,15.51,0,8.50211775457215,8.50211775457215,8.50211775457215,8.50211775457215,0,0.0,1.0
2008-03-11,15.51,15.51,15.51,15.51,0,8.50211775457215,8.50211775457215,8.50211775457215,8.50211775457215,0,0.0,1.0
2008-03-12,15.5,15.5,15.495,15.495,200,8.49663605389222,8.49663605389222,8.49389520355225,8.49389520355225,364.850274901433,0.0,1.0
2008-03-13,15.5,15.5,15.5,15.5,0,8.58982496545104,8.58982496545104,8.58982496545104,8.58982496545104,0,0.17,1.0
2008-03-14,15.5,15.5,15.5,15.5,0,8.58982496545104,8.58982496545104,8.58982496545104,8.58982496545104,0,0.0,1.0
2008-03-17,15.5,15.5,15.5,15.5,0,8.58982496545104,8.58982496545104,8.58982496545104,8.58982496545104,0,0.0,1.0
2008-03-18,15.5,15.5,15.5,15.5,0,8.58982496545104,8.58982496545104,8.58982496545104,8.58982496545104,0,0.0,1.0
2008-03-19,15.1,15.1,15.1,15.1,100,8.36815206311682,8.36815206311682,8.36815206311682,8.36815206311682,180.446051722151,0.0,1.0
2008-03-20,15.1,15.1,15.1,15.1,0,8.36815206311682,8.36815206311682,8.36815206311682,8.36815206311682,0,0.0,1.0
2008-03-24,15.14,15.14,15.14,15.14,300,8.39031935335024,8.39031935335024,8.39031935335024,8.39031935335024,541.338155166452,0.0,1.0
2008-03-25,15.14,15.14,15.14,15.14,0,8.39031935335024,8.39031935335024,8.39031935335024,8.39031935335024,0,0.0,1.0
2008-03-26,15.25,15.25,15.25,15.25,300,8.45127940149215,8.45127940149215,8.45127940149215,8.45127940149215,541.338155166452,0.0,1.0
2008-03-27,15.25,15.25,15.25,15.25,0,8.45127940149215,8.45127940149215,8.45127940149215,8.45127940149215,0,0.0,1.0
2008-03-28,15.25,15.25,15.25,15.25,0,8.45127940149215,8.45127940149215,8.45127940149215,8.45127940149215,0,0.0,1.0
2008-03-31,16.6,16.6,16.6,16.6,308,9.19942544687014,9.19942544687014,9.19942544687014,9.19942544687014,555.773839304225,0.0,1.0
2008-04-01,16.25,16.25,16.25,16.25,1,9.0054616573277,9.0054616573277,9.0054616573277,9.0054616573277,1.80446051722151,0.0,1.0
2008-04-02,16.25,16.25,16.1,16.1,1900,9.0054616573277,9.0054616573277,8.92233431895237,8.92233431895237,3428.47498272087,0.0,1.0
2008-04-03,15.1,15.5,15.1,15.26,400,8.36815206311682,8.58982496545104,8.36815206311682,8.4568212240505,721.784206888603,0.0,1.0
2008-04-04,15.1,15.1,15.1,15.1,0,8.36815206311682,8.36815206311682,8.36815206311682,8.36815206311682,0,0.0,1.0
2008-04-07,15.0,15.0,15.0,15.0,100,8.31273383753326,8.31273383753326,8.31273383753326,8.31273383753326,180.446051722151,0.0,1.0
2008-04-08,15.0,15.0,15.0,15.0,0,8.31273383753326,8.31273383753326,8.31273383753326,8.31273383753326,0,0.0,1.0
2008-04-09,15.0,15.0,15.0,15.0,0,8.31273383753326,8.31273383753326,8.31273383753326,8.31273383753326,0,0.0,1.0
2008-04-10,15.0,15.0,15.0,15.0,0,8.31273383753326,8.31273383753326,8.31273383753326,8.31273383753326,0,0.0,1.0
2008-04-11,15.0,15.0,15.0,15.0,0,8.31273383753326,8.31273383753326,8.31273383753326,8.31273383753326,0,0.0,1.0
2008-04-14,14.37,15.0,14.37,15.0,1300,7.96359901635686,8.31273383753326,7.96359901635686,8.31273383753326,2345.79867238796,0.0,1.0
2008-04-15,14.37,14.37,14.37,14.37,0,7.96359901635686,7.96359901635686,7.96359901635686,7.96359901635686,0,0.0,1.0
2008-04-16,14.37,14.37,14.37,14.37,0,7.96359901635686,7.96359901635686,7.96359901635686,7.96359901635686,0,0.0,1.0
2008-04-17,14.85,14.85,14.82,14.82,1000,8.22960649915793,8.22960649915793,8.21298103148286,8.21298103148286,1804.46051722151,0.0,1.0
2008-04-18,14.85,14.85,14.84,14.84,1800,8.22960649915793,8.22960649915793,8.22406467659957,8.22406467659957,3248.02893099871,0.0,1.0
2008-04-21,14.85,14.85,14.85,14.85,0,8.22960649915793,8.22960649915793,8.22960649915793,8.22960649915793,0,0.0,1.0
2008-04-22,14.3,14.85,14.3,14.85,1200,7.92480625844838,8.22960649915793,7.92480625844838,8.22960649915793,2165.35262066581,0.0,1.0
2008-04-23,14.07,14.3,14.07,14.3,1800,7.7973443396062,7.92480625844838,7.7973443396062,7.92480625844838,3248.02893099871,0.0,1.0
2008-04-24,14.0,14.948,14.0,14.85,1500,7.75855158169771,8.28391636022981,7.75855158169771,8.22960649915793,2706.69077583226,0.0,1.0
2008-04-25,14.79,14.79,14.79,14.79,100,8.1963555638078,8.1963555638078,8.1963555638078,8.1963555638078,180.446051722151,0.0,1.0
2008-04-28,14.0,14.0,14.0,14.0,400,7.75855158169771,7.75855158169771,7.75855158169771,7.75855158169771,721.784206888603,0.0,1.0
2008-04-29,14.0,14.0,14.0,14.0,0,7.75855158169771,7.75855158169771,7.75855158169771,7.75855158169771,0,0.0,1.0
2008-04-30,14.0,14.0,14.0,14.0,0,7.75855158169771,7.75855158169771,7.75855158169771,7.75855158169771,0,0.0,1.0
2008-05-01,14.0,14.0,14.0,14.0,0,7.75855158169771,7.75855158169771,7.75855158169771,7.75855158169771,0,0.0,1.0
2008-05-02,14.07,14.33,14.07,14.33,1100,7.7973443396062,7.94143172612344,7.7973443396062,7.94143172612344,1984.90656894366,0.0,1.0
2008-05-05,14.07,14.07,14.07,14.07,0,7.7973443396062,7.7973443396062,7.7973443396062,7.7973443396062,0,0.0,1.0
2008-05-06,14.07,14.07,14.07,14.07,0,7.7973443396062,7.7973443396062,7.7973443396062,7.7973443396062,0,0.0,1.0
2008-05-07,14.07,14.07,14.07,14.07,0,7.7973443396062,7.7973443396062,7.7973443396062,7.7973443396062,0,0.0,1.0
2008-05-08,14.75,14.75,14.75,14.75,100,8.17418827357437,8.17418827357437,8.17418827357437,8.17418827357437,180.446051722151,0.0,1.0
2008-05-09,15.33,15.33,14.84,14.84,500,8.49561398195899,8.49561398195899,8.22406467659957,8.22406467659957,902.230258610755,0.0,1.0
2008-05-12,15.34,15.34,15.34,15.34,100,8.50115580451735,8.50115580451735,8.50115580451735,8.50115580451735,180.446051722151,0.0,1.0
2008-05-13,14.5,14.5,14.5,14.5,100,8.03564270961549,8.03564270961549,8.03564270961549,8.03564270961549,180.446051722151,0.0,1.0
2008-05-14,14.5,14.5,14.5,14.5,100,8.03564270961549,8.03564270961549,8.03564270961549,8.03564270961549,180.446051722151,0.0,1.0
2008-05-15,14.15,14.5,14.15,14.5,5000,7.84167892007304,8.03564270961549,7.84167892007304,8.03564270961549,9022.30258610754,0.0,1.0
2008-05-16,14.15,14.15,14.15,14.15,0,7.84167892007304,7.84167892007304,7.84167892007304,7.84167892007304,0,0.0,1.0
2008-05-19,14.69,14.74,14.25,14.25,300,8.14093733822424,8.16864645101602,7.8970971456566,7.8970971456566,541.338155166452,0.0,1.0
2008-05-20,14.69,14.69,14.69,14.69,0,8.14093733822424,8.14093733822424,8.14093733822424,8.14093733822424,0,0.0,1.0
2008-05-21,14.69,14.69,14.69,14.69,0,8.14093733822424,8.14093733822424,8.14093733822424,8.14093733822424,0,0.0,1.0
2008-05-22,14.2601,14.51,14.2601,14.51,400,7.90269438644054,8.04118453217384,7.90269438644054,8.04118453217384,721.784206888603,0.0,1.0
2008-05-23,14.26,14.4,14.26,14.4,400,7.90263896821495,7.98022448403193,7.90263896821495,7.98022448403193,721.784206888604,0.0,1.0
2008-05-27,14.232,14.25,14.232,14.25,1000,7.88712186505156,7.8970971456566,7.88712186505156,7.8970971456566,1804.46051722151,0.0,1.0
2008-05-28,14.4999,14.4999,14.35,14.35,400,8.0355872913899,8.0355872913899,7.95251537124015,7.95251537124015,721.784206888603,0.0,1.0
2008-05-29,14.5,14.5,14.5,14.5,0,8.03564270961549,8.03564270961549,8.03564270961549,8.03564270961549,0,0.0,1.0
2008-05-30,14.5,14.5,14.5,14.5,31,8.03564270961549,8.03564270961549,8.03564270961549,8.03564270961549,55.9382760338667,0.0,1.0
2008-06-02,14.5,14.5,14.5,14.5,0,8.03564270961549,8.03564270961549,8.03564270961549,8.03564270961549,0,0.0,1.0
2008-06-03,14.35,14.35,14.35,14.35,100,7.95251537124015,7.95251537124015,7.95251537124015,7.95251537124015,180.446051722151,0.0,1.0
2008-06-04,14.45,14.45,14.4,14.45,1000,8.00793359682371,8.00793359682371,7.98022448403193,8.00793359682371,1804.46051722151,0.0,1.0
2008-06-05,14.5,14.5,14.49,14.49,200,8.03564270961549,8.03564270961549,8.03010088705713,8.03010088705713,360.892103444301,0.0,1.0
2008-06-06,14.25,14.51,14.25,14.51,3200,7.8970971456566,8.04118453217384,7.8970971456566,8.04118453217384,5774.27365510882,0.0,1.0
2008-06-09,14.25,14.25,14.25,14.25,0,7.8970971456566,7.8970971456566,7.8970971456566,7.8970971456566,0,0.0,1.0
2008-06-10,14.25,14.25,14.25,14.25,0,7.8970971456566,7.8970971456566,7.8970971456566,7.8970971456566,0,0.0,1.0
2008-06-11,14.25,14.25,14.25,14.25,0,7.8970971456566,7.8970971456566,7.8970971456566,7.8970971456566,0,0.0,1.0
2008-06-12,14.3,14.3,14.24,14.27,400,8.02455906449877,8.02455906449877,7.99088958590647,8.00772432520262,712.81175127811,0.18,1.0
2008-06-13,14.24,14.24,14.24,14.24,200,7.99088958590647,7.99088958590647,7.99088958590647,7.99088958590647,356.405875639055,0.0,1.0
2008-06-16,14.24,14.24,14.24,14.24,0,7.99088958590647,7.99088958590647,7.99088958590647,7.99088958590647,0,0.0,1.0
2008-06-17,14.24,14.24,14.24,14.24,0,7.99088958590647,7.99088958590647,7.99088958590647,7.99088958590647,0,0.0,1.0
2008-06-18,14.24,14.24,14.24,14.24,1400,7.99088958590647,7.99088958590647,7.99088958590647,7.99088958590647,2494.84112947338,0.0,1.0
2008-06-19,14.2,14.2,14.2,14.2,100,7.96844326684494,7.96844326684494,7.96844326684494,7.96844326684494,178.202937819527,0.0,1.0
2008-06-20,14.25,14.25,14.25,14.25,200,7.99650116567186,7.99650116567186,7.99650116567186,7.99650116567186,356.405875639055,0.0,1.0
2008-06-23,14.25,14.25,14.25,14.25,0,7.99650116567186,7.99650116567186,7.99650116567186,7.99650116567186,0,0.0,1.0
2008-06-24,14.25,14.25,14.25,14.25,0,7.99650116567186,7.99650116567186,7.99650116567186,7.99650116567186,0,0.0,1.0
2008-06-25,13.91,13.91,13.91,13.91,464,7.80570745364881,7.80570745364881,7.80570745364881,7.80570745364881,826.861631482607,0.0,1.0
2008-06-26,13.84,14.24,13.84,14.24,500,7.76642639529112,7.99088958590647,7.76642639529112,7.99088958590647,891.014689097637,0.0,1.0
2008-06-27,14.0,14.0,13.965,13.99,3900,7.85621167153726,7.85621167153726,7.83657114235842,7.85060009177188,6949.91457496157,0.0,1.0
2008-06-30,14.7,14.99,14.7,14.99,4000,8.24902225511413,8.41175806831025,8.24902225511413,8.41175806831025,7128.11751278109,0.0,1.0
2008-07-01,14.01,14.01,14.01,14.01,300,7.86182325130265,7.86182325130265,7.86182325130265,7.86182325130265,534.608813458582,0.0,1.0
2008-07-02,13.0,14.11,13.0,14.02,2500,7.29505369499889,7.91793904895648,7.29505369499889,7.86743483106803,4455.07344548818,0.0,1.0
2008-07-03,13.0,13.0,13.0,13.0,0,7.29505369499889,7.29505369499889,7.29505369499889,7.29505369499889,0,0.0,1.0
2008-07-07,13.5,13.5,13.5,13.5,700,7.57563268326807,7.57563268326807,7.57563268326807,7.57563268326807,1247.42056473669,0.0,1.0
2008-07-08,13.0,13.25,13.0,13.0,700,7.29505369499889,7.43534318913348,7.29505369499889,7.29505369499889,1247.42056473669,0.0,1.0
2008-07-09,13.0,13.0,13.0,13.0,0,7.29505369499889,7.29505369499889,7.29505369499889,7.29505369499889,0,0.0,1.0
2008-07-10,13.25,13.25,12.835,13.0,5000,7.43534318913348,7.43534318913348,7.20246262887005,7.29505369499889,8910.14689097637,0.0,1.0
2008-07-11,13.0,13.0,13.0,13.0,1600,7.29505369499889,7.29505369499889,7.29505369499889,7.29505369499889,2851.24700511244,0.0,1.0
2008-07-14,13.0,13.0,13.0,13.0,0,7.29505369499889,7.29505369499889,7.29505369499889,7.29505369499889,0,0.0,1.0
2008-07-15,13.0,13.0,13.0,13.0,2000,7.29505369499889,7.29505369499889,7.29505369499889,7.29505369499889,3564.05875639055,0.0,1.0
2008-07-16,13.0,13.0,13.0,13.0,2600,7.29505369499889,7.29505369499889,7.29505369499889,7.29505369499889,4633.27638330771,0.0,1.0
2008-07-17,14.0,14.0,13.04,13.94,700,7.85621167153726,7.85621167153726,7.31750001406042,7.82254219294496,1247.42056473669,0.0,1.0
2008-07-18,13.9972,14.0,13.99,13.99,700,7.85464042920295,7.85621167153726,7.85060009177188,7.85060009177188,1247.42056473669,0.0,1.0
2008-07-21,13.5,13.51,13.5,13.51,300,7.57563268326807,7.58124426303346,7.57563268326807,7.58124426303346,534.608813458582,0.0,1.0
2008-07-22,14.0,14.0,14.0,14.0,2100,7.85621167153726,7.85621167153726,7.85621167153726,7.85621167153726,3742.26169421008,0.0,1.0
2008-07-23,14.2499,14.2499,14.2499,14.2499,200,7.9964450498742,7.9964450498742,7.9964450498742,7.9964450498742,356.405875639055,0.0,1.0
2008-07-24,14.25,14.25,14.25,14.25,0,7.99650116567186,7.99650116567186,7.99650116567186,7.99650116567186,0,0.0,1.0
2008-07-25,14.5001,14.5001,14.5,14.5,1000,8.1368467756041,8.1368467756041,8.13679065980645,8.13679065980645,1782.02937819527,0.0,1.0
2008-07-28,14.0,14.5,14.0,14.5,1300,7.85621167153726,8.13679065980645,7.85621167153726,8.13679065980645,2316.63819165386,0.0,1.0
2008-07-29,14.0,14.0,14.0,14.0,0,7.85621167153726,7.85621167153726,7.85621167153726,7.85621167153726,0,0.0,1.0
2008-07-30,14.0,14.0,14.0,14.0,0,7.85621167153726,7.85621167153726,7.85621167153726,7.85621167153726,0,0.0,1.0
2008-07-31,14.7499,14.7499,14.7499,14.7499,100,8.27702403814339,8.27702403814339,8.27702403814339,8.27702403814339,178.202937819527,0.0,1.0
2008-08-01,14.99,14.99,14.75,14.75,400,8.41175806831025,8.41175806831025,8.27708015394104,8.27708015394104,712.81175127811,0.0,1.0
2008-08-04,14.99,14.99,14.99,14.99,0,8.41175806831025,8.41175806831025,8.41175806831025,8.41175806831025,0,0.0,1.0
2008-08-05,14.99,14.99,14.99,14.99,0,8.41175806831025,8.41175806831025,8.41175806831025,8.41175806831025,0,0.0,1.0
2008-08-06,14.99,14.99,14.99,14.99,300,8.41175806831025,8.41175806831025,8.41175806831025,8.41175806831025,534.608813458582,0.0,1.0
2008-08-07,15.01,15.24,14.99,15.0,2100,8.42298122784102,8.55204756244485,8.41175806831025,8.41736964807564,3742.26169421008,0.0,1.0
2008-08-08,15.24,15.24,14.9,15.0,3400,8.55204756244485,8.55204756244485,8.3612538504218,8.41736964807564,6058.89988586393,0.0,1.0
2008-08-11,15.44,15.44,15.25,15.25,1500,8.66427915775252,8.66427915775252,8.55765914221023,8.55765914221023,2673.04406729291,0.0,1.0
2008-08-12,15.44,15.44,15.44,15.44,0,8.66427915775252,8.66427915775252,8.66427915775252,8.66427915775252,0,0.0,1.0
2008-08-13,15.87,15.87,15.5,15.5,800,8.90557708766402,8.90557708766402,8.69794863634483,8.69794863634483,1425.62350255622,0.0,1.0
2008-08-14,16.2,16.21,15.86,15.86,500,9.09075921992169,9.09637079968707,8.89996550789864,8.89996550789864,891.014689097637,0.0,1.0
2008-08-15,16.2,16.2,16.2,16.2,0,9.09075921992169,9.09075921992169,9.09075921992169,9.09075921992169,0,0.0,1.0
2008-08-18,16.2,16.2,16.2,16.2,0,9.09075921992169,9.09075921992169,9.09075921992169,9.09075921992169,0,0.0,1.0
2008-08-19,16.373,16.47,16.0,16.2,700,9.18783954986283,9.24227187358705,8.97852762461401,9.09075921992169,1247.42056473669,0.0,1.0
2008-08-20,16.49,16.49,16.49,16.49,100,9.25349503311782,9.25349503311782,9.25349503311782,9.25349503311782,178.202937819527,0.0,1.0
2008-08-21,16.49,16.49,16.49,16.49,0,9.25349503311782,9.25349503311782,9.25349503311782,9.25349503311782,0,0.0,1.0
2008-08-22,16.49,16.49,16.49,16.49,0,9.25349503311782,9.25349503311782,9.25349503311782,9.25349503311782,0,0.0,1.0
2008-08-25,16.49,16.5,16.47,16.47,600,9.25349503311782,9.2591066128832,9.24227187358705,9.24227187358705,1069.21762691716,0.0,1.0
2008-08-26,16.49,16.49,16.49,16.49,0,9.25349503311782,9.25349503311782,9.25349503311782,9.25349503311782,0,0.0,1.0
2008-08-27,16.0,16.4999,15.75,15.75,1500,8.97852762461401,9.25905049708555,8.83823813047942,8.83823813047942,2673.04406729291,0.0,1.0
2008-08-28,16.0,16.0,16.0,16.0,0,8.97852762461401,8.97852762461401,8.97852762461401,8.97852762461401,0,0.0,1.0
2008-08-29,16.5,16.5,16.5,16.5,300,9.2591066128832,9.2591066128832,9.2591066128832,9.2591066128832,534.608813458582,0.0,1.0
2008-09-02,15.5,15.51,15.5,15.51,200,8.69794863634483,8.70356021611021,8.69794863634483,8.70356021611021,356.405875639055,0.0,1.0
2008-09-03,16.5,16.5,16.49,16.49,1000,9.2591066128832,9.2591066128832,9.25349503311782,9.25349503311782,1782.02937819527,0.0,1.0
2008-09-04,15.925,16.5,15.9,16.49,1600,8.93644077637364,9.2591066128832,8.92241182696018,9.25349503311782,2851.24700511244,0.0,1.0
2008-09-05,15.93,15.93,15.93,15.93,0,8.93924656625633,8.93924656625633,8.93924656625633,8.93924656625633,0,0.0,1.0
2008-09-08,15.93,15.93,15.93,15.93,0,8.93924656625633,8.93924656625633,8.93924656625633,8.93924656625633,0,0.0,1.0
2008-09-09,15.93,15.93,15.93,15.93,0,8.93924656625633,8.93924656625633,8.93924656625633,8.93924656625633,0,0.0,1.0
2008-09-10,15.93,15.93,15.93,15.93,0,8.93924656625633,8.93924656625633,8.93924656625633,8.93924656625633,0,0.0,1.0
2008-09-11,15.93,15.93,15.93,15.93,0,8.93924656625633,8.93924656625633,8.93924656625633,8.93924656625633,0,0.0,1.0
2008-09-12,15.5001,15.5101,15.5,15.51,700,8.79901318791939,8.8046899339971,8.79895642045861,8.80463316653633,1233.10077712994,0.18,1.0
2008-09-15,15.51,15.6,15.5,15.5,1200,8.80463316653633,8.85572388123576,8.79895642045861,8.79895642045861,2113.88704650847,0.0,1.0
2008-09-16,15.365,15.75,15.365,15.75,300,8.72232034840946,8.94087507240149,8.72232034840946,8.94087507240149,528.471761627117,0.0,1.0
2008-09-17,15.5,15.7499,15.5,15.7499,800,8.79895642045861,8.94081830494071,8.79895642045861,8.94081830494071,1409.25803100565,0.0,1.0
2008-09-18,15.5,15.5,15.5,15.5,0,8.79895642045861,8.79895642045861,8.79895642045861,8.79895642045861,0,0.0,1.0
2008-09-19,15.5,15.5,15.5,15.5,0,8.79895642045861,8.79895642045861,8.79895642045861,8.79895642045861,0,0.0,1.0
2008-09-22,15.35,15.35,15.35,15.35,500,8.71380522929288,8.71380522929288,8.71380522929288,8.71380522929288,880.78626937853,0.0,1.0
2008-09-23,15.35,15.412,15.35,15.412,1500,8.71380522929288,8.74900105497472,8.71380522929288,8.74900105497472,2642.35880813559,0.0,1.0
2008-09-24,15.35,15.35,15.35,15.35,0,8.71380522929288,8.71380522929288,8.71380522929288,8.71380522929288,0,0.0,1.0
2008-09-25,15.35,15.35,15.35,15.35,0,8.71380522929288,8.71380522929288,8.71380522929288,8.71380522929288,0,0.0,1.0
2008-09-26,15.35,15.35,15.35,15.35,0,8.71380522929288,8.71380522929288,8.71380522929288,8.71380522929288,0,0.0,1.0
2008-09-29,16.26,16.26,16.26,16.26,875,9.23038912236497,9.23038912236497,9.23038912236497,9.23038912236497,1541.37597141243,0.0,1.0
2008-09-30,15.36,16.0,15.36,15.5,7100,8.7194819753706,9.08279372434437,8.7194819753706,8.79895642045861,12507.1650251751,0.0,1.0
2008-10-01,15.35,15.35,15.35,15.35,2367,8.71380522929288,8.71380522929288,8.71380522929288,8.71380522929288,4169.64219923796,0.0,1.0
2008-10-02,15.36,15.36,15.36,15.36,1,8.7194819753706,8.7194819753706,8.7194819753706,8.7194819753706,1.76157253875706,0.0,1.0
2008-10-03,15.36,15.36,15.36,15.36,0,8.7194819753706,8.7194819753706,8.7194819753706,8.7194819753706,0,0.0,1.0
2008-10-06,15.17,15.4,15.17,15.4,700,8.61162379989401,8.74218895968146,8.61162379989401,8.74218895968146,1233.10077712994,0.0,1.0
2008-10-07,15.4,15.5,15.4,15.47,2700,8.74218895968146,8.79895642045861,8.74218895968146,8.78192618222547,4756.24585464406,0.0,1.0
2008-10-08,15.36,15.36,15.36,15.36,700,8.7194819753706,8.7194819753706,8.7194819753706,8.7194819753706,1233.10077712994,0.0,1.0
2008-10-09,14.39,15.1,13.83,15.1,2300,8.16883760583222,8.57188657735,7.85093982548017,8.57188657735,4051.61683914124,0.0,1.0
2008-10-10,14.75,15.34,14.75,15.34,900,8.37320046462997,8.70812848321517,8.37320046462997,8.70812848321517,1585.41528488135,0.0,1.0
2008-10-13,14.44,14.44,14.44,14.44,400,8.1972213362208,8.1972213362208,8.1972213362208,8.1972213362208,704.629015502823,0.0,1.0
2008-10-14,15.27,15.27,15.27,15.27,200,8.66839126067116,8.66839126067116,8.66839126067116,8.66839126067116,352.314507751412,0.0,1.0
2008-10-15,15.27,15.27,15.27,15.27,0,8.66839126067116,8.66839126067116,8.66839126067116,8.66839126067116,0,0.0,1.0
2008-10-16,15.27,15.27,15.27,15.27,0,8.66839126067116,8.66839126067116,8.66839126067116,8.66839126067116,0,0.0,1.0
2008-10-17,15.27,15.27,15.27,15.27,0,8.66839126067116,8.66839126067116,8.66839126067116,8.66839126067116,0,0.0,1.0
2008-10-20,15.27,15.27,15.27,15.27,0,8.66839126067116,8.66839126067116,8.66839126067116,8.66839126067116,0,0.0,1.0
2008-10-21,15.3,15.3,15.3,15.3,300,8.68542149890431,8.68542149890431,8.68542149890431,8.68542149890431,528.471761627118,0.0,1.0
2008-10-22,15.3,15.3,15.3,15.3,0,8.68542149890431,8.68542149890431,8.68542149890431,8.68542149890431,0,0.0,1.0
2008-10-23,14.25,14.26,14.25,14.26,200,8.08936316074421,8.09503990682192,8.08936316074421,8.09503990682192,352.314507751412,0.0,1.0
2008-10-24,14.25,14.25,14.25,14.25,0,8.08936316074421,8.08936316074421,8.08936316074421,8.08936316074421,0,0.0,1.0
2008-10-27,15.29,15.29,15.29,15.29,100,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,176.157253875706,0.0,1.0
2008-10-28,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-10-29,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-10-30,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-10-31,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-03,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-04,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-05,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-06,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-07,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-10,15.29,15.29,15.29,15.29,41,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,72.2244740890394,0.0,1.0
2008-11-11,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-12,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-13,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-14,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-17,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-18,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-19,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-20,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-21,15.29,15.29,15.29,15.29,0,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,0,0.0,1.0
2008-11-24,15.29,15.29,15.29,15.29,40,8.67974475282659,8.67974475282659,8.67974475282659,8.67974475282659,70.4629015502824,0.0,1.0
2008-11-25,15.28,15.28,15.28,15.28,0,8.67406800674888,8.67406800674888,8.67406800674888,8.67406800674888,0,0.0,1.0
2008-11-26,15.28,15.28,15.28,15.28,0,8.67406800674888,8.67406800674888,8.67406800674888,8.67406800674888,0,0.0,1.0
2008-11-28,15.28,15.28,15.28,15.28,0,8.67406800674888,8.67406800674888,8.67406800674888,8.67406800674888,0,0.0,1.0
2008-12-01,13.08,13.8,13.08,13.8,600,7.42518386965152,7.83390958724702,7.42518386965152,7.83390958724702,1056.94352325424,0.0,1.0
2008-12-02,13.5,13.5,13.5,13.5,1000,7.66360720491556,7.66360720491556,7.66360720491556,7.66360720491556,1761.57253875706,0.0,1.0
2008-12-03,13.11,13.11,13.11,13.11,100,7.44221410788467,7.44221410788467,7.44221410788467,7.44221410788467,176.157253875706,0.0,1.0
2008-12-04,13.1,13.1,13.1,13.1,100,7.43653736180695,7.43653736180695,7.43653736180695,7.43653736180695,176.157253875706,0.0,1.0
2008-12-05,13.1,13.1,13.1,13.1,0,7.43653736180695,7.43653736180695,7.43653736180695,7.43653736180695,0,0.0,1.0
2008-12-08,13.1,13.1,13.1,13.1,0,7.43653736180695,7.43653736180695,7.43653736180695,7.43653736180695,0,0.0,1.0
2008-12-09,13.1,13.1,13.1,13.1,0,7.43653736180695,7.43653736180695,7.43653736180695,7.43653736180695,0,0.0,1.0
2008-12-10,13.1501,13.1501,13.1501,13.1501,100,7.46497785965631,7.46497785965631,7.46497785965631,7.46497785965631,176.157253875706,0.0,1.0
2008-12-11,14.39,14.39,13.9,13.9,200,8.16883760583222,8.16883760583222,7.89067704802417,7.89067704802417,352.314507751412,0.0,1.0
2008-12-12,14.39,14.39,14.39,14.39,0,8.27101903523109,8.27101903523109,8.27101903523109,8.27101903523109,0,0.18,1.0
2008-12-15,14.39,14.39,14.39,14.39,0,8.27101903523109,8.27101903523109,8.27101903523109,8.27101903523109,0,0.0,1.0
2008-12-16,14.39,14.39,14.39,14.39,0,8.27101903523109,8.27101903523109,8.27101903523109,8.27101903523109,0,0.0,1.0
2008-12-17,13.7001,13.7001,13.7,13.7,200,7.87448143742665,7.87448143742665,7.8744239598795,7.8744239598795,347.961960641237,0.0,1.0
2008-12-18,13.7,13.7,13.7,13.7,0,7.8744239598795,7.8744239598795,7.8744239598795,7.8744239598795,0,0.0,1.0
2008-12-19,15.0,15.0,15.0,15.0,477,8.62163207286076,8.62163207286076,8.62163207286076,8.62163207286076,829.88927612935,0.0,1.0
2008-12-22,15.0,15.0,15.0,15.0,0,8.62163207286076,8.62163207286076,8.62163207286076,8.62163207286076,0,0.0,1.0
2008-12-23,15.0,15.0,15.0,15.0,0,8.62163207286076,8.62163207286076,8.62163207286076,8.62163207286076,0,0.0,1.0
2008-12-24,15.0,15.0,15.0,15.0,0,8.62163207286076,8.62163207286076,8.62163207286076,8.62163207286076,0,0.0,1.0
2008-12-26,15.0,15.0,15.0,15.0,0,8.62163207286076,8.62163207286076,8.62163207286076,8.62163207286076,0,0.0,1.0
2008-12-29,15.28,15.28,15.28,15.28,477,8.7825692048875,8.7825692048875,8.7825692048875,8.7825692048875,829.889276129349,0.0,1.0
2008-12-30,15.25,15.27,14.17,15.27,2100,8.76532594074178,8.77682145017226,8.1445684314958,8.77682145017226,3653.60058673298,0.0,1.0
2008-12-31,15.28,15.28,15.19,15.19,3500,8.7825692048875,8.7825692048875,8.73083941245033,8.73083941245033,6089.33431122164,0.0,1.0
2009-01-02,15.28,15.28,15.1,15.1,1300,8.7825692048875,8.7825692048875,8.67910962001317,8.67910962001317,2261.75274416804,0.0,1.0
2009-01-05,15.28,15.28,15.28,15.28,0,8.7825692048875,8.7825692048875,8.7825692048875,8.7825692048875,0,0.0,1.0
2009-01-06,14.18,15.28,14.18,15.28,300,8.15031618621104,8.7825692048875,8.15031618621104,8.7825692048875,521.942940961855,0.0,1.0
2009-01-07,14.5,14.5,14.5,14.5,100,8.33424433709874,8.33424433709874,8.33424433709874,8.33424433709874,173.980980320618,0.0,1.0
2009-01-08,14.5,14.5,14.5,14.5,0,8.33424433709874,8.33424433709874,8.33424433709874,8.33424433709874,0,0.0,1.0
2009-01-09,14.5,14.5,14.5,14.5,0,8.33424433709874,8.33424433709874,8.33424433709874,8.33424433709874,0,0.0,1.0
2009-01-12,14.5,14.5,14.5,14.5,0,8.33424433709874,8.33424433709874,8.33424433709874,8.33424433709874,0,0.0,1.0
2009-01-13,14.21,14.24,14.21,14.24,700,8.16755945035677,8.18480271450249,8.16755945035677,8.18480271450249,1217.86686224433,0.0,1.0
2009-01-14,14.21,14.21,14.21,14.21,0,8.16755945035677,8.16755945035677,8.16755945035677,8.16755945035677,0,0.0,1.0
2009-01-15,14.0,14.98,14.0,14.2,1600,8.04685660133671,8.61013656343028,8.04685660133671,8.16181169564152,2783.69568512989,0.0,1.0
2009-01-16,14.44,14.44,14.44,14.44,100,8.2997578088073,8.2997578088073,8.2997578088073,8.2997578088073,173.980980320618,0.0,1.0
2009-01-20,14.0,14.0,14.0,14.0,200,8.04685660133671,8.04685660133671,8.04685660133671,8.04685660133671,347.961960641237,0.0,1.0
2009-01-21,14.01,14.01,14.01,14.01,100,8.05260435605195,8.05260435605195,8.05260435605195,8.05260435605195,173.980980320618,0.0,1.0
2009-01-22,14.01,14.01,14.01,14.01,0,8.05260435605195,8.05260435605195,8.05260435605195,8.05260435605195,0,0.0,1.0
2009-01-23,13.45,14.02,13.37,14.0001,3900,7.73073009199849,8.0583521107672,7.68474805427656,8.04691407888387,6785.25823250411,0.0,1.0
2009-01-26,13.3,13.3,13.3,13.3,200,7.64451377126988,7.64451377126988,7.64451377126988,7.64451377126988,347.961960641236,0.0,1.0
2009-01-27,13.5,13.5,13.4999,13.4999,600,7.75946886557469,7.75946886557469,7.75941138802754,7.75941138802754,1043.88588192371,0.0,1.0
2009-01-28,13.5,13.5,13.5,13.5,0,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,0,0.0,1.0
2009-01-29,13.5,13.5,13.5,13.5,0,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,0,0.0,1.0
2009-01-30,13.5,13.5,13.5,13.5,0,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,0,0.0,1.0
2009-02-02,13.25,13.3,13.25,13.3,700,7.61577499769368,7.64451377126988,7.61577499769368,7.64451377126988,1217.86686224433,0.0,1.0
2009-02-03,13.5,13.5,13.5,13.5,300,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,521.942940961855,0.0,1.0
2009-02-04,13.5,13.5,13.5,13.5,0,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,0,0.0,1.0
2009-02-05,13.5,13.5,13.5,13.5,1600,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,2783.69568512989,0.0,1.0
2009-02-06,13.5,13.5,13.5,13.5,200,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,347.961960641236,0.0,1.0
2009-02-09,13.5,13.5,13.5,13.5,0,7.75946886557469,7.75946886557469,7.75946886557469,7.75946886557469,0,0.0,1.0
2009-02-10,14.5,14.5,14.43,14.43,500,8.33424433709874,8.33424433709874,8.29401005409206,8.29401005409206,869.904901603091,0.0,1.0
2009-02-11,13.58,13.58,13.58,13.58,100,7.80545090329661,7.80545090329661,7.80545090329661,7.80545090329661,173.980980320618,0.0,1.0
2009-02-12,13.58,13.58,13.58,13.58,0,7.80545090329661,7.80545090329661,7.80545090329661,7.80545090329661,0,0.0,1.0
2009-02-13,13.5,13.57,13.5,13.57,400,7.75946886557469,7.79970314858137,7.75946886557469,7.79970314858137,695.923921282473,0.0,1.0
2009-02-17,13.5,13.5001,13.5,13.5,1700,7.75946886557469,7.75952634312184,7.75946886557469,7.75946886557469,2957.67666545051,0.0,1.0
2009-02-18,13.25,13.5,13.25,13.5,900,7.61577499769368,7.75946886557469,7.61577499769368,7.75946886557469,1565.82882288556,0.0,1.0
2009-02-19,13.2501,13.2501,13.25,13.25,700,7.61583247524083,7.61583247524083,7.61577499769368,7.61577499769368,1217.86686224433,0.0,1.0
2009-02-20,13.26,13.26,13.26,13.26,200,7.62152275240892,7.62152275240892,7.62152275240892,7.62152275240892,347.961960641236,0.0,1.0
2009-02-23,13.25,13.26,13.25,13.26,700,7.61577499769368,7.62152275240892,7.61577499769368,7.62152275240892,1217.86686224433,0.0,1.0
2009-02-24,13.15,13.25,13.15,13.25,600,7.55829745054127,7.61577499769368,7.55829745054127,7.61577499769368,1043.88588192371,0.0,1.0
2009-02-25,13.1499,13.15,13.14,13.15,1900,7.55823997299412,7.55829745054127,7.55254969582603,7.55829745054127,3305.63862609175,0.0,1.0
2009-02-26,13.15,13.15,13.15,13.15,600,7.55829745054127,7.55829745054127,7.55829745054127,7.55829745054127,1043.88588192371,0.0,1.0
2009-02-27,13.15,13.15,13.15,13.15,0,7.55829745054127,7.55829745054127,7.55829745054127,7.55829745054127,0,0.0,1.0
2009-03-02,12.67,13.1,12.67,13.1,500,7.28240522420973,7.52955867696507,7.28240522420973,7.52955867696507,869.904901603091,0.0,1.0
2009-03-03,12.17,12.71,12.17,12.71,1500,6.9950174884477,7.30539624307069,6.9950174884477,7.30539624307069,2609.71470480927,0.0,1.0
2009-03-04,12.17,12.17,12.17,12.17,0,6.9950174884477,6.9950174884477,6.9950174884477,6.9950174884477,0,0.0,1.0
2009-03-05,12.17,12.2,12.13,12.2,1800,6.9950174884477,7.01226075259342,6.97202646958674,7.01226075259342,3131.65764577113,0.0,1.0
2009-03-06,12.17,12.17,11.77,11.78,400,6.9950174884477,6.9950174884477,6.76510729983808,6.77085505455332,695.923921282473,0.0,1.0
2009-03-09,12.17,12.17,12.17,12.17,0,6.9950174884477,6.9950174884477,6.9950174884477,6.9950174884477,0,0.0,1.0
2009-03-10,12.57,14.29,12.57,14.29,200,7.22492767705732,8.21354148807869,7.22492767705732,8.21354148807869,347.961960641237,0.0,1.0
2009-03-11,12.57,12.57,12.57,12.57,0,7.22492767705732,7.22492767705732,7.22492767705732,7.22492767705732,0,0.0,1.0
2009-03-12,13.01,13.5,12.09,12.1,1700,7.4778288845279,7.75946886557469,6.94903545072578,6.95478320544102,2957.67666545051,0.0,1.0
2009-03-13,13.02,13.505,12.69,13.5,2600,7.58703622411747,7.86965623707423,7.39473807097164,7.86674262869323,4461.82132258604,0.18,1.0
2009-03-16,13.0,13.0,12.99,12.9999,900,7.57538179059348,7.57538179059348,7.56955457383149,7.57532351842586,1544.4766116644,0.0,1.0
2009-03-17,13.0,13.0,13.0,13.0,0,7.57538179059348,7.57538179059348,7.57538179059348,7.57538179059348,0,0.0,1.0
2009-03-18,13.0,13.0,13.0,13.0,0,7.57538179059348,7.57538179059348,7.57538179059348,7.57538179059348,0,0.0,1.0
2009-03-19,13.0,13.0,13.0,13.0,0,7.57538179059348,7.57538179059348,7.57538179059348,7.57538179059348,0,0.0,1.0
2009-03-20,13.0,13.0,13.0,13.0,0,7.57538179059348,7.57538179059348,7.57538179059348,7.57538179059348,0,0.0,1.0
2009-03-23,13.0,13.0,13.0,13.0,0,7.57538179059348,7.57538179059348,7.57538179059348,7.57538179059348,0,0.0,1.0
2009-03-24,14.0,14.0,14.0,14.0,1000,8.15810346679298,8.15810346679298,8.15810346679298,8.15810346679298,1716.08512407155,0.0,1.0
2009-03-25,14.0,14.0,14.0,14.0,0,8.15810346679298,8.15810346679298,8.15810346679298,8.15810346679298,0,0.0,1.0
2009-03-26,14.0,14.0,14.0,14.0,0,8.15810346679298,8.15810346679298,8.15810346679298,8.15810346679298,0,0.0,1.0
2009-03-27,14.0,14.0,14.0,14.0,0,8.15810346679298,8.15810346679298,8.15810346679298,8.15810346679298,0,0.0,1.0
2009-03-30,14.0,14.0,14.0,14.0,0,8.15810346679298,8.15810346679298,8.15810346679298,8.15810346679298,0,0.0,1.0
2009-03-31,14.9,14.9,14.0,14.0,1900,8.68255297537253,8.68255297537253,8.15810346679298,8.15810346679298,3260.56173573595,0.0,1.0
2009-04-01,14.44,14.44,14.44,14.44,1688,8.41450100432076,8.41450100432076,8.41450100432076,8.41450100432076,2896.75168943278,0.0,1.0
2009-04-02,14.9,14.9,14.9,14.9,1,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,1.71608512407155,0.0,1.0
2009-04-03,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-06,14.9,14.9,14.9,14.9,8,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,13.7286809925724,0.0,1.0
2009-04-07,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-08,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-09,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-13,14.7,14.7,14.7,14.7,100,8.56600864013263,8.56600864013263,8.56600864013263,8.56600864013263,171.608512407155,0.0,1.0
2009-04-14,14.25,14.25,14.25,14.25,2700,8.30378388584286,8.30378388584286,8.30378388584286,8.30378388584286,4633.42983499319,0.0,1.0
2009-04-15,14.26,14.26,14.25,14.25,200,8.30961110260485,8.30961110260485,8.30378388584286,8.30378388584286,343.217024814311,0.0,1.0
2009-04-16,14.3,14.3,14.3,14.3,0,8.33291996965283,8.33291996965283,8.33291996965283,8.33291996965283,0,0.0,1.0
2009-04-17,14.3,14.3,14.3,14.3,0,8.33291996965283,8.33291996965283,8.33291996965283,8.33291996965283,0,0.0,1.0
2009-04-20,14.25,14.25,14.25,14.25,400,8.30378388584286,8.30378388584286,8.30378388584286,8.30378388584286,686.434049628621,0.0,1.0
2009-04-21,14.9,14.9,14.9,14.9,1000,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,1716.08512407155,0.0,1.0
2009-04-22,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-23,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-24,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-27,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-28,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-29,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-04-30,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-05-01,14.9,14.9,14.9,14.9,0,8.68255297537253,8.68255297537253,8.68255297537253,8.68255297537253,0,0.0,1.0
2009-05-04,15.0,15.0,15.0,15.0,100,8.74082514299248,8.74082514299248,8.74082514299248,8.74082514299248,171.608512407155,0.0,1.0
2009-05-05,15.5,15.5,15.5,15.5,100,9.03218598109223,9.03218598109223,9.03218598109223,9.03218598109223,171.608512407155,0.0,1.0
2009-05-06,14.1,14.1,14.1,14.1,100,8.21637563441293,8.21637563441293,8.21637563441293,8.21637563441293,171.608512407155,0.0,1.0
2009-05-07,16.96,16.96,14.18,14.2,3500,9.8829596283435,9.8829596283435,8.26299336850889,8.27464780203288,6006.29793425043,0.0,1.0
2009-05-08,14.22,16.73,14.22,16.73,4100,8.28630223555687,9.74893364281762,8.28630223555687,9.74893364281762,7035.94900869337,0.0,1.0
2009-05-11,17.0,17.0,14.32,14.32,9000,9.90626849539148,9.90626849539148,8.34457440317682,8.34457440317682,15444.766116644,0.0,1.0
2009-05-12,14.3,16.71,14.3,16.71,7600,8.33291996965283,9.73727920929363,8.33291996965283,9.73727920929363,13042.2469429438,0.0,1.0
2009-05-13,15.4,15.81,14.71,15.49,6600,8.97391381347228,9.21282970071408,8.57183585689463,9.02635876433024,11326.1618188723,0.0,1.0
2009-05-14,15.7,16.45,15.7,16.45,200,9.14873031633213,9.58577157348175,9.14873031633213,9.58577157348175,343.217024814311,0.0,1.0
2009-05-15,15.7,15.7,15.7,15.7,0,9.14873031633213,9.14873031633213,9.14873031633213,9.14873031633213,0,0.0,1.0
2009-05-18,15.7,15.7,15.7,15.7,0,9.14873031633213,9.14873031633213,9.14873031633213,9.14873031633213,0,0.0,1.0
2009-05-19,14.31,14.31,14.31,14.31,800,8.33874718641483,8.33874718641483,8.33874718641483,8.33874718641483,1372.86809925724,0.0,1.0
2009-05-20,16.995,16.995,14.55,14.55,3500,9.90335488701048,9.90335488701048,8.47860038870271,8.47860038870271,6006.29793425044,0.0,1.0
2009-05-21,15.94,16.42,15.01,16.42,2100,9.28858351862001,9.56828992319577,8.74665235975448,9.56828992319577,3603.77876055026,0.0,1.0
2009-05-22,15.94,15.94,15.94,15.94,0,9.28858351862001,9.28858351862001,9.28858351862001,9.28858351862001,0,0.0,1.0
2009-05-26,15.94,15.94,15.94,15.94,0,9.28858351862001,9.28858351862001,9.28858351862001,9.28858351862001,0,0.0,1.0
2009-05-27,16.99,16.99,16.99,16.99,100,9.90044127862948,9.90044127862948,9.90044127862948,9.90044127862948,171.608512407155,0.0,1.0
2009-05-28,14.1,16.71,14.1,16.71,1700,8.21637563441293,9.73727920929363,8.21637563441293,9.73727920929363,2917.34471092164,0.0,1.0
2009-05-29,17.98,18.0,14.37,14.37,11900,10.477335738067,10.488990171591,8.3737104869868,8.3737104869868,20421.4129764515,0.0,1.0
2009-06-01,17.0,18.49,16.7,17.0,13300,9.90626849539148,10.7745237929287,9.73145199253163,9.90626849539148,22823.9321501516,0.0,1.0
2009-06-02,17.0,17.0,17.0,17.0,0,9.90626849539148,9.90626849539148,9.90626849539148,9.90626849539148,0,0.0,1.0
2009-06-03,17.0,17.0,17.0,17.0,0,9.90626849539148,9.90626849539148,9.90626849539148,9.90626849539148,0,0.0,1.0
2009-06-04,16.02,16.02,16.02,16.02,300,9.33520125271597,9.33520125271597,9.33520125271597,9.33520125271597,514.825537221466,0.0,1.0
2009-06-05,17.59,18.0,17.28,17.87,1100,10.2500742843492,10.488990171591,10.0694305647273,10.413236353685,1887.69363647871,0.0,1.0
2009-06-08,17.49,17.49,17.45,17.45,500,10.1918021167292,10.1918021167292,10.1684932496813,10.1684932496813,858.042562035779,0.0,1.0
2009-06-09,17.49,17.49,17.49,17.49,0,10.1918021167292,10.1918021167292,10.1918021167292,10.1918021167292,0,0.0,1.0
2009-06-10,17.49,17.49,17.49,17.49,0,10.1918021167292,10.1918021167292,10.1918021167292,10.1918021167292,0,0.0,1.0
2009-06-11,17.49,17.49,17.49,17.49,0,10.1918021167292,10.1918021167292,10.1918021167292,10.1918021167292,0,0.0,1.0
2009-06-12,17.37,17.5,17.37,17.5,200,10.2267654173012,10.3033042488642,10.2267654173012,10.3033042488642,339.696850200831,0.18,1.0
2009-06-15,17.02,17.02,17.02,17.02,100,10.0206993323239,10.0206993323239,10.0206993323239,10.0206993323239,169.848425100416,0.0,1.0
2009-06-16,17.02,17.02,17.02,17.02,0,10.0206993323239,10.0206993323239,10.0206993323239,10.0206993323239,0,0.0,1.0
2009-06-17,17.02,17.02,17.02,17.02,0,10.0206993323239,10.0206993323239,10.0206993323239,10.0206993323239,0,0.0,1.0
2009-06-18,16.5,16.56,16.5,16.56,1500,9.71454400607196,9.74986962063949,9.71454400607196,9.74986962063949,2547.72637650623,0.0,1.0
2009-06-19,17.0,17.0,17.0,17.0,300,10.0089241274681,10.0089241274681,10.0089241274681,10.0089241274681,509.545275301244,0.0,1.0
2009-06-22,17.0,17.0,17.0,17.0,0,10.0089241274681,10.0089241274681,10.0089241274681,10.0089241274681,0,0.0,1.0
2009-06-23,17.0,17.0,17.0,17.0,0,10.0089241274681,10.0089241274681,10.0089241274681,10.0089241274681,0,0.0,1.0
2009-06-24,15.885,16.5,15.885,16.04,11000,9.35245645675473,9.71454400607196,9.35245645675473,9.44371429438752,18683.3267610457,0.0,1.0
2009-06-25,16.97,16.97,15.04,15.04,5800,9.99126132018431,9.99126132018431,8.85495405159529,8.85495405159529,9851.20865582408,0.0,1.0
2009-06-26,15.9,17.0,15.86,16.99,5700,9.36128786039661,10.0089241274681,9.33773745068492,10.0030365250402,9681.36023072367,0.0,1.0
2009-06-29,15.9,15.9,15.9,15.9,0,9.36128786039661,9.36128786039661,9.36128786039661,9.36128786039661,0,0.0,1.0
2009-06-30,17.35,17.39,16.9,17.39,4500,10.2149902124454,10.238540622157,9.95004810318885,10.238540622157,7643.17912951865,0.0,1.0
2009-07-01,16.96,16.96,16.69,16.8,4000,9.98537371775639,9.98537371775639,9.82640845220248,9.89117207890963,6793.9370040166,0.0,1.0
2009-07-02,16.96,16.96,16.96,16.96,0,9.98537371775639,9.98537371775639,9.98537371775639,9.98537371775639,0,0.0,1.0
2009-07-06,17.24,17.29,17.01,17.01,2300,10.1502265857382,10.1796645978778,10.014811729896,10.014811729896,3906.51377730955,0.0,1.0
2009-07-07,17.24,17.24,17.24,17.24,0,10.1502265857382,10.1502265857382,10.1502265857382,10.1502265857382,0,0.0,1.0
2009-07-08,17.0101,17.0101,17.0101,17.0101,300,10.0148706059203,10.0148706059203,10.0148706059203,10.0148706059203,509.545275301244,0.0,1.0
2009-07-09,17.01,17.01,17.01,17.01,0,10.014811729896,10.014811729896,10.014811729896,10.014811729896,0,0.0,1.0
2009-07-10,17.25,17.25,17.25,17.25,100,10.1561141881661,10.1561141881661,10.1561141881661,10.1561141881661,169.848425100416,0.0,1.0
2009-07-13,17.5,17.5,17.4825,17.4825,600,10.3033042488642,10.3033042488642,10.2930009446153,10.2930009446153,1019.09055060249,0.0,1.0
2009-07-14,17.255,17.255,17.25,17.255,1100,10.1590579893801,10.1590579893801,10.1561141881661,10.1590579893801,1868.33267610457,0.0,1.0
2009-07-15,18.25,18.25,17.23,17.25,2100,10.7448744309584,10.7448744309584,10.1443389833103,10.1561141881661,3566.81692710871,0.0,1.0
2009-07-16,18.25,18.25,18.25,18.25,0,10.7448744309584,10.7448744309584,10.7448744309584,10.7448744309584,0,0.0,1.0
2009-07-17,18.25,18.25,18.25,18.25,0,10.7448744309584,10.7448744309584,10.7448744309584,10.7448744309584,0,0.0,1.0
2009-07-20,18.25,18.25,18.25,18.25,0,10.7448744309584,10.7448744309584,10.7448744309584,10.7448744309584,0,0.0,1.0
2009-07-21,18.27,18.27,18.24,18.24,1300,10.7566496358142,10.7566496358142,10.7389868285305,10.7389868285305,2208.0295263054,0.0,1.0
2009-07-22,18.27,18.27,18.27,18.27,0,10.7566496358142,10.7566496358142,10.7566496358142,10.7566496358142,0,0.0,1.0
2009-07-23,18.23,18.23,18.23,18.23,100,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,169.848425100416,0.0,1.0
2009-07-24,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-07-27,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-07-28,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-07-29,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-07-30,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-07-31,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-08-03,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-08-04,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-08-05,18.23,18.23,18.23,18.23,0,10.7330992261025,10.7330992261025,10.7330992261025,10.7330992261025,0,0.0,1.0
2009-08-06,18.25,18.25,18.25,18.25,100,10.7448744309584,10.7448744309584,10.7448744309584,10.7448744309584,169.848425100415,0.0,1.0
2009-08-07,16.75,16.75,16.75,16.75,0,9.86173406677002,9.86173406677002,9.86173406677002,9.86173406677002,0,0.0,1.0
2009-08-10,18.0,18.0,17.51,17.51,1500,10.5976843702603,10.5976843702603,10.3091918512921,10.3091918512921,2547.72637650623,0.0,1.0
2009-08-11,17.5,17.5,17.5,17.5,100,10.3033042488642,10.3033042488642,10.3033042488642,10.3033042488642,169.848425100415,0.0,1.0
2009-08-12,17.97,17.97,17.97,17.97,200,10.5800215629765,10.5800215629765,10.5800215629765,10.5800215629765,339.696850200832,0.0,1.0
2009-08-13,17.0,17.97,17.0,17.97,1700,10.0089241274681,10.5800215629765,10.0089241274681,10.5800215629765,2887.42322670705,0.0,1.0
2009-08-14,17.0,17.0,17.0,17.0,0,10.0089241274681,10.0089241274681,10.0089241274681,10.0089241274681,0,0.0,1.0
2009-08-17,16.5,17.5,16.5,16.55,4200,9.71454400607196,10.3033042488642,9.71454400607196,9.74398201821157,7133.63385421743,0.0,1.0
2009-08-18,16.35,16.35,16.35,16.35,200,9.62622996965312,9.62622996965312,9.62622996965312,9.62622996965312,339.69685020083,0.0,1.0
2009-08-19,15.75,16.255,15.75,16.25,1000,9.27297382397778,9.57029774658786,9.27297382397778,9.5673539453739,1698.48425100415,0.0,1.0
2009-08-20,16.0,16.0,16.0,16.0,200,9.42016388467584,9.42016388467584,9.42016388467584,9.42016388467584,339.69685020083,0.0,1.0
2009-08-21,16.0,16.0,16.0,16.0,0,9.42016388467584,9.42016388467584,9.42016388467584,9.42016388467584,0,0.0,1.0
2009-08-24,16.5,17.25,16.5,16.97,800,9.71454400607196,10.1561141881661,9.71454400607196,9.99126132018431,1358.78740080332,0.0,1.0
2009-08-25,18.19,18.19,16.56,17.38,3500,10.7095488163908,10.7095488163908,9.74986962063949,10.2326530197291,5944.69487851456,0.0,1.0
2009-08-26,16.83,17.7,16.81,17.7,3200,9.90883488619339,10.4210562974226,9.89705968133755,10.4210562974226,5435.14960321329,0.0,1.0
2009-08-27,16.61,16.61,16.61,16.61,100,9.7793076327791,9.7793076327791,9.7793076327791,9.7793076327791,169.848425100415,0.0,1.0
2009-08-28,16.2,17.85,16.0,16.72,7900,9.53791593323428,10.5093703338415,9.42016388467584,9.84407125948625,13418.0255829328,0.0,1.0
2009-08-31,16.1,17.0,16.1,16.2,7900,9.47903990895506,10.0089241274681,9.47903990895506,9.53791593323428,13418.0255829328,0.0,1.0
2009-09-01,16.1,16.1,16.1,16.1,0,9.47903990895506,9.47903990895506,9.47903990895506,9.47903990895506,0,0.0,1.0
2009-09-02,16.005,16.005,16.005,16.005,100,9.4231076858898,9.4231076858898,9.4231076858898,9.4231076858898,169.848425100415,0.0,1.0
2009-09-03,16.01,16.01,16.01,16.01,0,9.42605148710376,9.42605148710376,9.42605148710376,9.42605148710376,0,0.0,1.0
2009-09-04,16.01,16.01,16.01,16.01,0,9.42605148710376,9.42605148710376,9.42605148710376,9.42605148710376,0,0.0,1.0
2009-09-08,16.07,16.08,16.07,16.08,200,9.46137710167129,9.46726470409921,9.46137710167129,9.46726470409921,339.696850200831,0.0,1.0
2009-09-09,16.1,16.1,16.1,16.1,100,9.47903990895506,9.47903990895506,9.47903990895506,9.47903990895506,169.848425100415,0.0,1.0
2009-09-10,16.08,16.8,16.08,16.2,500,9.46726470409921,9.89117207890963,9.46726470409921,9.53791593323428,849.242125502076,0.0,1.0
2009-09-11,16.08,16.08,16.08,16.08,0,9.46726470409921,9.46726470409921,9.46726470409921,9.46726470409921,0,0.0,1.0
2009-09-14,16.08,16.08,16.08,16.08,0,9.57324154780182,9.57324154780182,9.57324154780182,9.57324154780182,0,0.18,1.0
2009-09-15,16.08,16.08,16.08,16.08,0,9.57324154780182,9.57324154780182,9.57324154780182,9.57324154780182,0,0.0,1.0
2009-09-16,16.08,16.08,16.08,16.08,0,9.57324154780182,9.57324154780182,9.57324154780182,9.57324154780182,0,0.0,1.0
2009-09-17,16.08,16.08,16.08,16.08,0,9.57324154780182,9.57324154780182,9.57324154780182,9.57324154780182,0,0.0,1.0
2009-09-18,16.08,16.08,16.08,16.08,0,9.57324154780182,9.57324154780182,9.57324154780182,9.57324154780182,0,0.0,1.0
2009-09-21,16.17,16.17,16.17,16.17,100,9.62682312362907,9.62682312362907,9.62682312362907,9.62682312362907,167.968184232145,0.0,1.0
2009-09-22,16.17,16.17,16.17,16.17,0,9.62682312362907,9.62682312362907,9.62682312362907,9.62682312362907,0,0.0,1.0
2009-09-23,16.17,16.17,16.17,16.17,0,9.62682312362907,9.62682312362907,9.62682312362907,9.62682312362907,0,0.0,1.0
2009-09-24,16.17,16.17,16.17,16.17,0,9.62682312362907,9.62682312362907,9.62682312362907,9.62682312362907,0,0.0,1.0
2009-09-25,16.5,16.53,16.5,16.53,800,9.82328890166231,9.84114942693806,9.82328890166231,9.84114942693806,1343.74547385716,0.0,1.0
2009-09-28,16.5,16.5,16.5,16.5,500,9.82328890166231,9.82328890166231,9.82328890166231,9.82328890166231,839.840921160725,0.0,1.0
2009-09-29,16.5,16.5,16.5,16.5,0,9.82328890166231,9.82328890166231,9.82328890166231,9.82328890166231,0,0.0,1.0
2009-09-30,17.5,17.88,17.5,17.88,866,10.4186397441873,10.6448730643468,10.4186397441873,10.6448730643468,1454.60447545038,0.0,1.0
2009-10-01,17.5,17.5,17.5,17.5,866,10.4186397441873,10.4186397441873,10.4186397441873,10.4186397441873,1454.60447545038,0.0,1.0
2009-10-02,17.5,17.5,17.5,17.5,866,10.4186397441873,10.4186397441873,10.4186397441873,10.4186397441873,1454.60447545038,0.0,1.0
2009-10-05,17.01,17.01,17.01,17.01,100,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,167.968184232144,0.0,1.0
2009-10-06,17.01,17.01,17.01,17.01,100,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,167.968184232144,0.0,1.0
2009-10-07,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-08,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-09,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-12,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-13,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-14,17.01,17.015,17.0,17.015,1000,10.1269178313501,10.1298945855627,10.1209643229248,10.1298945855627,1679.68184232144,0.0,1.0
2009-10-15,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-16,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-19,17.01,17.01,17.01,17.01,0,10.1269178313501,10.1269178313501,10.1269178313501,10.1269178313501,0,0.0,1.0
2009-10-20,16.76,16.76,16.76,16.76,200,9.97808012071881,9.97808012071881,9.97808012071881,9.97808012071881,335.93636846429,0.0,1.0
2009-10-21,16.76,16.76,16.76,16.76,0,9.97808012071881,9.97808012071881,9.97808012071881,9.97808012071881,0,0.0,1.0
2009-10-22,16.76,16.76,16.76,16.76,0,9.97808012071881,9.97808012071881,9.97808012071881,9.97808012071881,0,0.0,1.0
2009-10-23,16.76,16.76,16.76,16.76,0,9.97808012071881,9.97808012071881,9.97808012071881,9.97808012071881,0,0.0,1.0
2009-10-26,16.76,16.76,16.76,16.76,0,9.97808012071881,9.97808012071881,9.97808012071881,9.97808012071881,0,0.0,1.0
2009-10-27,16.76,16.76,16.76,16.76,0,9.97808012071881,9.97808012071881,9.97808012071881,9.97808012071881,0,0.0,1.0
2009-10-28,16.76,16.76,16.76,16.76,0,9.97808012071881,9.97808012071881,9.97808012071881,9.97808012071881,0,0.0,1.0
2009-10-29,17.0,17.0,16.98,16.98,505,10.1209643229248,10.1209643229248,10.1090573060743,10.1090573060743,848.239330372332,0.0,1.0
2009-10-30,17.0,17.0,16.75,16.75,400,10.1209643229248,10.1209643229248,9.97212661229356,9.97212661229356,671.87273692858,0.0,1.0
2009-11-02,17.0,17.0,17.0,17.0,0,10.1209643229248,10.1209643229248,10.1209643229248,10.1209643229248,0,0.0,1.0
2009-11-03,17.0,17.0,17.0,17.0,0,10.1209643229248,10.1209643229248,10.1209643229248,10.1209643229248,0,0.0,1.0
2009-11-04,16.85,17.0,16.85,17.0,1700,10.0316616965461,10.1209643229248,10.0316616965461,10.1209643229248,2855.45913194645,0.0,1.0
2009-11-05,16.99,16.99,16.99,16.99,200,10.1150108144996,10.1150108144996,10.1150108144996,10.1150108144996,335.936368464288,0.0,1.0
2009-11-06,15.3,15.31,15.27,15.27,500,9.10886789063233,9.11482139905758,9.09100736535658,9.09100736535658,839.840921160724,0.0,1.0
2009-11-09,15.3,15.3,15.3,15.3,0,9.10886789063233,9.10886789063233,9.10886789063233,9.10886789063233,0,0.0,1.0
2009-11-10,16.0,16.0,16.0,16.0,400,9.52561348039982,9.52561348039982,9.52561348039982,9.52561348039982,671.87273692858,0.0,1.0
2009-11-11,16.0,16.0,16.0,16.0,0,9.52561348039982,9.52561348039982,9.52561348039982,9.52561348039982,0,0.0,1.0
2009-11-12,16.0,16.0,16.0,16.0,0,9.52561348039982,9.52561348039982,9.52561348039982,9.52561348039982,0,0.0,1.0
2009-11-13,15.0,15.26,15.0,15.25,2300,8.93026263787483,9.08505385693133,8.93026263787483,9.07910034850608,3863.26823733933,0.0,1.0
2009-11-16,15.0,15.0,15.0,15.0,0,8.93026263787483,8.93026263787483,8.93026263787483,8.93026263787483,0,0.0,1.0
2009-11-17,14.5,15.7899,14.5,15.7899,300,8.63258721661234,9.40053026838532,8.63258721661234,9.40053026838532,503.904552696435,0.0,1.0
2009-11-18,14.5,14.5,14.5,14.5,0,8.63258721661234,8.63258721661234,8.63258721661234,8.63258721661234,0,0.0,1.0
2009-11-19,14.5,14.5,14.5,14.5,100,8.63258721661234,8.63258721661234,8.63258721661234,8.63258721661234,167.968184232145,0.0,1.0
2009-11-20,14.5,14.5,14.5,14.5,0,8.63258721661234,8.63258721661234,8.63258721661234,8.63258721661234,0,0.0,1.0
2009-11-23,15.0,15.0,15.0,15.0,100,8.93026263787483,8.93026263787483,8.93026263787483,8.93026263787483,167.968184232145,0.0,1.0
2009-11-24,14.27,14.74,14.27,14.74,1300,8.49565652283159,8.77547141881833,8.49565652283159,8.77547141881833,2183.58639501788,0.0,1.0
2009-11-25,14.27,14.27,14.27,14.27,0,8.49565652283159,8.49565652283159,8.49565652283159,8.49565652283159,0,0.0,1.0
2009-11-27,14.27,14.27,14.27,14.27,0,8.49565652283159,8.49565652283159,8.49565652283159,8.49565652283159,0,0.0,1.0
2009-11-30,15.205,15.205,13.97,15.0,700,9.05230956059245,9.05230956059245,8.31705127007409,8.93026263787483,1175.77728962501,0.0,1.0
2009-12-01,14.0,14.0,13.6,13.6,2900,8.33491179534984,8.33491179534984,8.09677145833985,8.09677145833985,4871.0773427322,0.0,1.0
2009-12-02,14.0,14.0,14.0,14.0,0,8.33491179534984,8.33491179534984,8.33491179534984,8.33491179534984,0,0.0,1.0
2009-12-03,14.0,14.0,14.0,14.0,0,8.33491179534984,8.33491179534984,8.33491179534984,8.33491179534984,0,0.0,1.0
2009-12-04,14.7,14.7,14.2,14.2,1000,8.75165738511733,8.75165738511733,8.45398196385484,8.45398196385484,1679.68184232145,0.0,1.0
2009-12-07,14.0,14.0,14.0,14.0,500,8.33491179534984,8.33491179534984,8.33491179534984,8.33491179534984,839.840921160725,0.0,1.0
2009-12-08,13.75,13.75,13.75,13.75,100,8.18607408471859,8.18607408471859,8.18607408471859,8.18607408471859,167.968184232145,0.0,1.0
2009-12-09,13.75,13.75,13.75,13.75,0,8.18607408471859,8.18607408471859,8.18607408471859,8.18607408471859,0,0.0,1.0
2009-12-10,13.9999,13.9999,13.9999,13.9999,100,8.33485226026559,8.33485226026559,8.33485226026559,8.33485226026559,167.968184232145,0.0,1.0
2009-12-11,13.965,14.0,13.17,13.17,3600,8.31407451586147,8.33491179534984,7.8407705960541,7.8407705960541,6046.85463235721,0.0,1.0
2009-12-14,14.49,14.49,14.49,14.49,200,8.73379685984158,8.73379685984158,8.73379685984158,8.73379685984158,331.814449832826,0.18,1.0
2009-12-15,14.4999,14.5,14.21,14.5,1000,8.73976405024272,8.73982432489323,8.56502783839537,8.73982432489323,1659.07224916413,0.0,1.0
2009-12-16,14.5,15.0,13.89,13.89,2000,8.73982432489323,9.04119757747576,8.37214895674255,8.37214895674255,3318.14449832826,0.0,1.0
2009-12-17,15.0,15.005,14.99,14.99,1400,9.04119757747576,9.04421131000159,9.03517011242411,9.03517011242411,2322.70114882978,0.0,1.0
2009-12-18,15.0,15.0,15.0,15.0,0,9.04119757747576,9.04119757747576,9.04119757747576,9.04119757747576,0,0.0,1.0
2009-12-21,15.0,15.0,15.0,15.0,0,9.04119757747576,9.04119757747576,9.04119757747576,9.04119757747576,0,0.0,1.0
2009-12-22,15.0,15.0,15.0,15.0,0,9.04119757747576,9.04119757747576,9.04119757747576,9.04119757747576,0,0.0,1.0
2009-12-23,14.02,15.3,14.0,15.0,700,8.45050600241401,9.22202152902528,8.43845107231071,9.04119757747576,1161.35057441489,0.0,1.0
2009-12-24,14.02,14.02,14.02,14.02,0,8.45050600241401,8.45050600241401,8.45050600241401,8.45050600241401,0,0.0,1.0
2009-12-28,14.0,14.78,14.0,14.19,600,8.43845107231071,8.90859334633945,8.43845107231071,8.55297290829207,995.443349498478,0.0,1.0
2009-12-29,15.95,15.95,14.0,14.4,4000,9.61380675738256,9.61380675738256,8.43845107231071,8.67954967437673,6636.28899665652,0.0,1.0
2009-12-30,15.19,15.19,14.3,15.13,5000,9.15571941345712,9.15571941345712,8.61927502386023,9.11955462314722,8295.36124582065,0.0,1.0
2009-12-31,15.19,15.19,15.19,15.19,1814,9.15571941345712,9.15571941345712,9.15571941345712,9.15571941345712,3009.55705998373,0.0,1.0
2010-01-04,15.19,15.19,15.19,15.19,1814,9.15571941345712,9.15571941345712,9.15571941345712,9.15571941345712,3009.55705998373,0.0,1.0
2010-01-05,15.19,15.19,15.19,15.19,0,9.15571941345712,9.15571941345712,9.15571941345712,9.15571941345712,0,0.0,1.0
2010-01-06,14.3,14.39,14.3,14.3,2200,8.61927502386023,8.67352220932508,8.61927502386023,8.61927502386023,3649.95894816109,0.0,1.0
2010-01-07,13.92,14.01,13.92,14.01,200,8.3902313518975,8.44447853736236,8.3902313518975,8.44447853736236,331.814449832826,0.0,1.0
2010-01-08,14.299,14.32,14.05,14.05,700,8.61867227735506,8.63132995396353,8.46858839756896,8.46858839756896,1161.35057441489,0.0,1.0
2010-01-11,14.5,14.53,14.5,14.5001,2300,8.73982432489323,8.75790672004819,8.73982432489323,8.73988459954375,3815.8661730775,0.0,1.0
2010-01-12,14.63,14.75,14.63,14.75,800,8.81818137056469,8.8905109511845,8.81818137056469,8.8905109511845,1327.25779933131,0.0,1.0
2010-01-13,15.99,15.99,14.17,14.6,2100,9.63791661758916,9.63791661758916,8.54091797818877,8.80009897540974,3484.05172324467,0.0,1.0
2010-01-14,15.04,15.4,14.87,14.89,1100,9.06530743768236,9.28229617954178,8.9628405318043,8.97489546190761,1824.97947408054,0.0,1.0
2010-01-15,15.04,15.04,15.04,15.04,0,9.06530743768236,9.06530743768236,9.06530743768236,9.06530743768236,0,0.0,1.0
2010-01-19,14.75,14.75,14.21,14.21,200,8.8905109511845,8.8905109511845,8.56502783839537,8.56502783839537,331.814449832826,0.0,1.0
2010-01-20,14.81,15.5,14.81,15.5,400,8.9266757414944,9.34257083005829,8.9266757414944,9.34257083005829,663.628899665652,0.0,1.0
2010-01-21,14.5,14.505,14.5,14.5,700,8.73982432489323,8.74283805741906,8.73982432489323,8.73982432489323,1161.35057441489,0.0,1.0
2010-01-22,14.5,14.5,14.5,14.5,0,8.73982432489323,8.73982432489323,8.73982432489323,8.73982432489323,0,0.0,1.0
2010-01-25,14.5,14.5,14.5,14.5,0,8.73982432489323,8.73982432489323,8.73982432489323,8.73982432489323,0,0.0,1.0
2010-01-26,14.5,14.5,14.5,14.5,0,8.73982432489323,8.73982432489323,8.73982432489323,8.73982432489323,0,0.0,1.0
2010-01-27,14.5,14.5,14.5,14.5,100,8.73982432489323,8.73982432489323,8.73982432489323,8.73982432489323,165.907224916413,0.0,1.0
2010-01-28,14.24,14.8,14.08,14.59,1400,8.58311023355032,8.92064827644275,8.48667079272391,8.79407151035809,2322.70114882978,0.0,1.0
2010-01-29,14.49,14.49,14.49,14.49,100,8.73379685984158,8.73379685984158,8.73379685984158,8.73379685984158,165.907224916413,0.0,1.0
2010-02-01,13.75,13.75,13.55,13.69,400,8.28776444601945,8.28776444601945,8.16721514498644,8.25159965570954,663.628899665652,0.0,1.0
2010-02-02,13.75,13.75,13.75,13.75,500,8.28776444601945,8.28776444601945,8.28776444601945,8.28776444601945,829.536124582065,0.0,1.0
2010-02-03,13.75,13.94,13.75,13.77,800,8.28776444601945,8.40228628200081,8.28776444601945,8.29981937612275,1327.2577993313,0.0,1.0
2010-02-04,13.75,13.75,13.75,13.75,0,8.28776444601945,8.28776444601945,8.28776444601945,8.28776444601945,0,0.0,1.0
2010-02-05,14.5,14.5,13.94,13.94,2400,8.73982432489323,8.73982432489323,8.40228628200081,8.40228628200081,3981.77339799392,0.0,1.0
2010-02-08,14.31,15.75,14.18,15.75,2400,8.62530248891188,9.49325745634955,8.54694544324042,9.49325745634955,3981.77339799391,0.0,1.0
2010-02-09,14.26,15.08,14.24,14.35,700,8.59516516365362,9.08941729788896,8.58311023355032,8.64941234911848,1161.35057441489,0.0,1.0
2010-02-10,14.24,14.65,14.24,14.26,1200,8.58311023355032,8.83023630066799,8.58311023355032,8.59516516365362,1990.88669899696,0.0,1.0
2010-02-11,14.24,14.45,14.24,14.31,400,8.58311023355032,8.70968699963498,8.58311023355032,8.62530248891188,663.628899665653,0.0,1.0
2010-02-12,14.24,14.26,14.2,14.25,1700,8.58311023355032,8.59516516365362,8.55900037334372,8.58913769860197,2820.42282357902,0.0,1.0
2010-02-16,14.24,14.24,14.24,14.24,0,8.58311023355032,8.58311023355032,8.58311023355032,8.58311023355032,0,0.0,1.0
2010-02-17,15.74,15.74,14.79,14.84,1200,9.4872299912979,9.4872299912979,8.9146208113911,8.94475813664935,1990.88669899696,0.0,1.0
2010-02-18,14.34,15.74,14.34,15.74,1400,8.64338488406683,9.4872299912979,8.64338488406683,9.4872299912979,2322.70114882978,0.0,1.0
2010-02-19,14.34,14.34,14.34,14.34,0,8.64338488406683,8.64338488406683,8.64338488406683,8.64338488406683,0,0.0,1.0
2010-02-22,14.63,14.9,14.6,14.73,1800,8.81818137056469,8.98092292695926,8.80009897540974,8.8784560210812,2986.33004849544,0.0,1.0
2010-02-23,14.63,14.63,14.63,14.63,0,8.81818137056469,8.81818137056469,8.81818137056469,8.81818137056469,0,0.0,1.0
2010-02-24,14.63,14.63,14.63,14.63,0,8.81818137056469,8.81818137056469,8.81818137056469,8.81818137056469,0,0.0,1.0
2010-02-25,14.8,15.9,14.8,15.9,700,8.92064827644275,9.58366943212431,8.92064827644275,9.58366943212431,1161.35057441489,0.0,1.0
2010-02-26,14.7,15.41,14.7,15.41,600,8.86037362592625,9.28832364459343,8.86037362592625,9.28832364459343,995.443349498478,0.0,1.0
2010-03-01,14.7,14.7,14.7,14.7,100,8.86037362592625,8.86037362592625,8.86037362592625,8.86037362592625,165.907224916413,0.0,1.0
2010-03-02,14.7,14.7,14.7,14.7,0,8.86037362592625,8.86037362592625,8.86037362592625,8.86037362592625,0,0.0,1.0
2010-03-03,14.7,14.7,14.7,14.7,0,8.86037362592625,8.86037362592625,8.86037362592625,8.86037362592625,0,0.0,1.0
2010-03-04,14.7,14.7,14.7,14.7,0,8.86037362592625,8.86037362592625,8.86037362592625,8.86037362592625,0,0.0,1.0
2010-03-05,14.5,14.5,14.49,14.5,800,8.73982432489323,8.73982432489323,8.73379685984158,8.73982432489323,1327.25779933131,0.0,1.0
2010-03-08,14.5,14.5,14.5,14.5,0,8.73982432489323,8.73982432489323,8.73982432489323,8.73982432489323,0,0.0,1.0
2010-03-09,14.5,14.5,14.5,14.5,200,8.73982432489323,8.73982432489323,8.73982432489323,8.73982432489323,331.814449832826,0.0,1.0
2010-03-10,14.5,14.5,14.5,14.5,0,8.73982432489323,8.73982432489323,8.73982432489323,8.73982432489323,0,0.0,1.0
2010-03-11,14.94,15.0,14.9385,15.0,1200,9.00503278716586,9.04119757747576,9.00412866740811,9.04119757747576,1990.88669899696,0.0,1.0
2010-03-12,14.94,14.94,14.94,14.94,100,9.11352715809557,9.11352715809557,9.11352715809557,9.11352715809557,163.932138905503,0.18,1.0
2010-03-15,14.99,14.99,14.99,14.99,100,9.14402758365813,9.14402758365813,9.14402758365813,9.14402758365813,163.932138905504,0.0,1.0
2010-03-16,14.9999,15.0,14.61,15.0,800,9.15006666791952,9.15012766877065,8.91222434938261,9.15012766877065,1311.45711124403,0.0,1.0
2010-03-17,15.0,15.0,14.65,14.65,2500,9.15012766877065,9.15012766877065,8.93662468983267,8.93662468983267,4098.30347263758,0.0,1.0
2010-03-18,15.1,15.1,15.1,15.1,500,9.21112851989579,9.21112851989579,9.21112851989579,9.21112851989579,819.660694527517,0.0,1.0
2010-03-19,15.1,15.1,15.1,15.1,0,9.21112851989579,9.21112851989579,9.21112851989579,9.21112851989579,0,0.0,1.0
2010-03-22,15.24,15.24,15.24,15.24,100,9.29652971147098,9.29652971147098,9.29652971147098,9.29652971147098,163.932138905503,0.0,1.0
2010-03-23,15.1,15.1,14.7,14.7,400,9.21112851989579,9.21112851989579,8.96712511539524,8.96712511539524,655.728555622013,0.0,1.0
2010-03-24,15.465,15.465,15.465,15.465,100,9.43378162650254,9.43378162650254,9.43378162650254,9.43378162650254,163.932138905503,0.0,1.0
2010-03-25,15.47,15.47,15.47,15.47,0,9.4368316690588,9.4368316690588,9.4368316690588,9.4368316690588,0,0.0,1.0
2010-03-26,15.47,15.47,15.47,15.47,100,9.4368316690588,9.4368316690588,9.4368316690588,9.4368316690588,163.932138905503,0.0,1.0
2010-03-29,14.745,14.745,14.745,14.745,100,8.99457549840155,8.99457549840155,8.99457549840155,8.99457549840155,163.932138905503,0.0,1.0
2010-03-30,15.25,15.49,15.25,15.49,4200,9.30262979658349,9.44903183928382,9.30262979658349,9.44903183928382,6885.14983403114,0.0,1.0
2010-03-31,14.6,14.81,14.6,14.81,600,8.9061242642701,9.03422605163289,8.9061242642701,9.03422605163289,983.59283343302,0.0,1.0
2010-04-01,14.6,14.6,14.6,14.6,400,8.9061242642701,8.9061242642701,8.9061242642701,8.9061242642701,655.728555622013,0.0,1.0
2010-04-05,14.6,14.6,14.6,14.6,0,8.9061242642701,8.9061242642701,8.9061242642701,8.9061242642701,0,0.0,1.0
2010-04-06,15.45,15.73,14.73,15.59,600,9.42463149883377,9.59543388198415,8.98542537073278,9.51003269040896,983.59283343302,0.0,1.0
2010-04-07,15.45,15.45,15.45,15.45,0,9.42463149883377,9.42463149883377,9.42463149883377,9.42463149883377,0,0.0,1.0
2010-04-08,15.45,15.45,15.45,15.45,0,9.42463149883377,9.42463149883377,9.42463149883377,9.42463149883377,0,0.0,1.0
2010-04-09,15.5,15.5,15.5,15.5,800,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,1311.45711124403,0.0,1.0
2010-04-12,15.5,15.5,15.5,15.5,0,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,0,0.0,1.0
2010-04-13,15.5,15.5,15.5,15.5,0,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,0,0.0,1.0
2010-04-14,15.56,15.56,15.5,15.5,1500,9.49173243507142,9.49173243507142,9.45513192439634,9.45513192439634,2458.98208358255,0.0,1.0
2010-04-15,15.56,15.56,15.56,15.56,0,9.49173243507142,9.49173243507142,9.49173243507142,9.49173243507142,0,0.0,1.0
2010-04-16,15.5,15.5,15.0,15.5,2600,9.45513192439634,9.45513192439634,9.15012766877065,9.45513192439634,4262.23561154309,0.0,1.0
2010-04-19,15.5,15.5,15.5,15.5,0,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,0,0.0,1.0
2010-04-20,15.5,15.5,15.5,15.5,0,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,0,0.0,1.0
2010-04-21,15.5,15.5,15.5,15.5,0,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,0,0.0,1.0
2010-04-22,15.5,15.5,15.5,15.5,0,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,0,0.0,1.0
2010-04-23,15.5,15.5,15.5,15.5,0,9.45513192439634,9.45513192439634,9.45513192439634,9.45513192439634,0,0.0,1.0
2010-04-26,14.63,15.7,14.58,14.58,2700,8.92442451960764,9.57713362664661,8.89392409404507,8.89392409404507,4426.16775044859,0.0,1.0
2010-04-27,14.63,14.63,14.63,14.63,0,8.92442451960764,8.92442451960764,8.92442451960764,8.92442451960764,0,0.0,1.0
2010-04-28,14.63,14.63,14.63,14.63,0,8.92442451960764,8.92442451960764,8.92442451960764,8.92442451960764,0,0.0,1.0
2010-04-29,14.63,14.63,14.63,14.63,0,8.92442451960764,8.92442451960764,8.92442451960764,8.92442451960764,0,0.0,1.0
2010-04-30,14.63,15.73,14.63,15.705,1900,8.92442451960764,9.59543388198415,8.92442451960764,9.58018366920287,3114.71063920456,0.0,1.0
2010-05-03,14.63,14.63,14.63,14.63,100,8.92442451960764,8.92442451960764,8.92442451960764,8.92442451960764,163.932138905503,0.0,1.0
2010-05-04,15.39,15.7299,15.3,15.59,900,9.38803098815869,9.59537288113303,9.33313022214606,9.51003269040896,1475.38925014953,0.0,1.0
2010-05-05,15.39,15.39,15.39,15.39,1500,9.38803098815869,9.38803098815869,9.38803098815869,9.38803098815869,2458.98208358255,0.0,1.0
2010-05-06,15.39,15.39,15.39,15.39,504,9.38803098815869,9.38803098815869,9.38803098815869,9.38803098815869,826.217980083737,0.0,1.0
2010-05-07,15.39,15.39,15.39,15.39,500,9.38803098815869,9.38803098815869,9.38803098815869,9.38803098815869,819.660694527517,0.0,1.0
2010-05-10,15.39,15.39,15.39,15.39,200,9.38803098815869,9.38803098815869,9.38803098815869,9.38803098815869,327.864277811007,0.0,1.0
2010-05-11,15.39,15.39,15.39,15.39,0,9.38803098815869,9.38803098815869,9.38803098815869,9.38803098815869,0,0.0,1.0
2010-05-12,15.45,15.45,15.45,15.45,400,9.42463149883377,9.42463149883377,9.42463149883377,9.42463149883377,655.728555622013,0.0,1.0
2010-05-13,15.4,15.4,15.4,15.4,300,9.3941310732712,9.3941310732712,9.3941310732712,9.3941310732712,491.79641671651,0.0,1.0
2010-05-14,15.0,15.21,15.0,15.0,1100,9.15012766877065,9.27822945613344,9.15012766877065,9.15012766877065,1803.25352796054,0.0,1.0
2010-05-17,14.98,14.98,14.71,14.77,800,9.13792749854562,9.13792749854562,8.97322520050775,9.00982571118283,1311.45711124403,0.0,1.0
2010-05-18,14.98,14.98,14.98,14.98,0,9.13792749854562,9.13792749854562,9.13792749854562,9.13792749854562,0,0.0,1.0
2010-05-19,14.98,14.98,14.98,14.98,0,9.13792749854562,9.13792749854562,9.13792749854562,9.13792749854562,0,0.0,1.0
2010-05-20,15.25,15.25,15.25,15.25,100,9.30262979658349,9.30262979658349,9.30262979658349,9.30262979658349,163.932138905503,0.0,1.0
2010-05-21,15.25,15.25,15.25,15.25,0,9.30262979658349,9.30262979658349,9.30262979658349,9.30262979658349,0,0.0,1.0
2010-05-24,15.25,15.25,15.25,15.25,0,9.30262979658349,9.30262979658349,9.30262979658349,9.30262979658349,0,0.0,1.0
2010-05-25,15.25,15.25,15.25,15.25,0,9.30262979658349,9.30262979658349,9.30262979658349,9.30262979658349,0,0.0,1.0
2010-05-26,15.04,15.2,15.04,15.2,400,9.1745280092207,9.27212937102092,9.1745280092207,9.27212937102092,655.728555622014,0.0,1.0
2010-05-27,15.0401,15.0401,15.04,15.04,1600,9.17458901007183,9.17458901007183,9.1745280092207,9.1745280092207,2622.91422248805,0.0,1.0
2010-05-28,14.85,15.47,14.85,15.0,2400,9.05862639208294,9.4368316690588,9.05862639208294,9.15012766877065,3934.37133373208,0.0,1.0
2010-06-01,14.85,14.85,14.85,14.85,0,9.05862639208294,9.05862639208294,9.05862639208294,9.05862639208294,0,0.0,1.0
2010-06-02,14.67,15.39,14.67,15.39,1000,8.94882486005769,9.38803098815869,8.94882486005769,9.38803098815869,1639.32138905503,0.0,1.0
2010-06-03,14.6412,14.6412,14.6412,14.6412,200,8.93125661493366,8.93125661493366,8.93125661493366,8.93125661493366,327.864277811007,0.0,1.0
2010-06-04,14.64,14.64,14.64,14.64,0,8.93052460472015,8.93052460472015,8.93052460472015,8.93052460472015,0,0.0,1.0
2010-06-07,14.64,14.64,14.64,14.64,0,8.93052460472015,8.93052460472015,8.93052460472015,8.93052460472015,0,0.0,1.0
2010-06-08,14.64,14.64,14.64,14.64,0,8.93052460472015,8.93052460472015,8.93052460472015,8.93052460472015,0,0.0,1.0
2010-06-09,14.5801,14.5801,14.5801,14.5801,200,8.8939850948962,8.8939850948962,8.8939850948962,8.8939850948962,327.864277811007,0.0,1.0
2010-06-10,14.58,14.58,14.58,14.58,0,8.89392409404507,8.89392409404507,8.89392409404507,8.89392409404507,0,0.0,1.0
2010-06-11,14.75,14.75,14.75,14.75,100,8.9976255409578,8.9976255409578,8.9976255409578,8.9976255409578,163.932138905503,0.0,1.0
2010-06-14,14.75,14.75,14.75,14.75,0,9.10742707298305,9.10742707298305,9.10742707298305,9.10742707298305,0,0.18,1.0
2010-06-15,14.75,14.75,14.75,14.75,0,9.10742707298305,9.10742707298305,9.10742707298305,9.10742707298305,0,0.0,1.0
2010-06-16,14.5,14.5,14.5,14.5,200,8.95306390225453,8.95306390225453,8.95306390225453,8.95306390225453,323.911459994129,0.0,1.0
2010-06-17,14.5001,14.5001,14.5,14.5,1800,8.95312564752282,8.95312564752282,8.95306390225453,8.95306390225453,2915.20313994716,0.0,1.0
2010-06-18,14.5,14.5,14.5,14.5,0,8.95306390225453,8.95306390225453,8.95306390225453,8.95306390225453,0,0.0,1.0
2010-06-21,14.5,14.5,14.5,14.5,0,8.95306390225453,8.95306390225453,8.95306390225453,8.95306390225453,0,0.0,1.0
2010-06-22,14.25,14.37,14.25,14.37,1700,8.798700731526,8.87279505347569,8.798700731526,8.87279505347569,2753.2474099501,0.0,1.0
2010-06-23,14.25,14.25,14.25,14.25,0,8.798700731526,8.798700731526,8.798700731526,8.798700731526,0,0.0,1.0
2010-06-24,14.75,14.75,14.25,14.25,800,9.10742707298305,9.10742707298305,8.798700731526,8.798700731526,1295.64583997652,0.0,1.0
2010-06-25,14.75,14.75,14.75,14.75,0,9.10742707298305,9.10742707298305,9.10742707298305,9.10742707298305,0,0.0,1.0
2010-06-28,14.75,14.75,14.75,14.75,500,9.10742707298305,9.10742707298305,9.10742707298305,9.10742707298305,809.778649985323,0.0,1.0
2010-06-29,14.75,14.75,14.75,14.75,0,9.10742707298305,9.10742707298305,9.10742707298305,9.10742707298305,0,0.0,1.0
2010-06-30,15.0,15.65,15.0,15.65,4200,9.26179024371158,9.66313448760575,9.26179024371158,9.66313448760575,6802.14065987671,0.0,1.0
2010-07-01,15.0,15.0,15.0,15.0,515,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,834.072009484883,0.0,1.0
2010-07-02,15.0,15.0,15.0,15.0,0,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,0,0.0,1.0
2010-07-06,15.0,15.01,15.0,15.01,800,9.26179024371158,9.26796477054072,9.26179024371158,9.26796477054072,1295.64583997652,0.0,1.0
2010-07-07,15.0,15.0,15.0,15.0,119,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,192.727318696507,0.0,1.0
2010-07-08,14.5,14.5,14.5,14.5,200,8.95306390225453,8.95306390225453,8.95306390225453,8.95306390225453,323.911459994129,0.0,1.0
2010-07-09,15.49,15.49,15.47,15.475,600,9.56434205833949,9.56434205833949,9.55199300468121,9.55508026809578,971.734379982388,0.0,1.0
2010-07-12,14.5,14.52,14.5,14.52,600,8.95306390225453,8.96541295591281,8.95306390225453,8.96541295591281,971.734379982387,0.0,1.0
2010-07-13,14.6,14.6,14.6,14.6,0,9.01480917054594,9.01480917054594,9.01480917054594,9.01480917054594,0,0.0,1.0
2010-07-14,14.5,14.5,14.5,14.5,400,8.95306390225453,8.95306390225453,8.95306390225453,8.95306390225453,647.822919988258,0.0,1.0
2010-07-15,14.23,14.23,14.23,14.23,200,8.78635167786772,8.78635167786772,8.78635167786772,8.78635167786772,323.911459994129,0.0,1.0
2010-07-16,14.23,14.23,14.23,14.23,0,8.78635167786772,8.78635167786772,8.78635167786772,8.78635167786772,0,0.0,1.0
2010-07-19,15.0,15.0,15.0,15.0,200,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,323.911459994129,0.0,1.0
2010-07-20,15.0,15.0,15.0,15.0,0,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,0,0.0,1.0
2010-07-21,15.05,16.0,14.75,15.93,1100,9.29266287785728,9.87924292662568,9.10742707298305,9.8360212388217,1781.51302996771,0.0,1.0
2010-07-22,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-07-23,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-07-26,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-07-27,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-07-28,14.57,14.57,14.56,14.56,700,8.99628559005851,8.99628559005851,8.99011106322937,8.99011106322937,1133.69010997945,0.0,1.0
2010-07-29,14.57,14.57,14.57,14.57,3300,8.99628559005851,8.99628559005851,8.99628559005851,8.99628559005851,5344.53908990313,0.0,1.0
2010-07-30,14.57,14.57,14.57,14.57,0,8.99628559005851,8.99628559005851,8.99628559005851,8.99628559005851,0,0.0,1.0
2010-08-02,14.57,14.57,14.57,14.57,0,8.99628559005851,8.99628559005851,8.99628559005851,8.99628559005851,0,0.0,1.0
2010-08-03,14.57,14.57,14.57,14.57,500,8.99628559005851,8.99628559005851,8.99628559005851,8.99628559005851,809.778649985323,0.0,1.0
2010-08-04,14.57,14.57,14.57,14.57,0,8.99628559005851,8.99628559005851,8.99628559005851,8.99628559005851,0,0.0,1.0
2010-08-05,15.49,15.49,14.5,14.5,2100,9.56434205833949,9.56434205833949,8.95306390225453,8.95306390225453,3401.07032993836,0.0,1.0
2010-08-06,15.49,15.49,15.49,15.49,0,9.56434205833949,9.56434205833949,9.56434205833949,9.56434205833949,0,0.0,1.0
2010-08-09,14.5,15.01,14.5,15.01,2700,8.95306390225453,9.26796477054072,8.95306390225453,9.26796477054072,4372.80470992074,0.0,1.0
2010-08-10,14.5,14.5,14.5,14.5,0,8.95306390225453,8.95306390225453,8.95306390225453,8.95306390225453,0,0.0,1.0
2010-08-11,14.5,14.5,14.5,14.5,0,8.95306390225453,8.95306390225453,8.95306390225453,8.95306390225453,0,0.0,1.0
2010-08-12,15.42,15.47,14.5,14.53,900,9.5211203705355,9.55199300468121,8.95306390225453,8.97158748274195,1457.60156997358,0.0,1.0
2010-08-13,15.42,15.42,15.42,15.42,0,9.5211203705355,9.5211203705355,9.5211203705355,9.5211203705355,0,0.0,1.0
2010-08-16,15.12,15.12,15.12,15.12,100,9.33588456566127,9.33588456566127,9.33588456566127,9.33588456566127,161.955729997065,0.0,1.0
2010-08-17,15.12,15.12,15.12,15.12,0,9.33588456566127,9.33588456566127,9.33588456566127,9.33588456566127,0,0.0,1.0
2010-08-18,15.12,15.12,15.12,15.12,0,9.33588456566127,9.33588456566127,9.33588456566127,9.33588456566127,0,0.0,1.0
2010-08-19,15.12,15.12,15.12,15.12,0,9.33588456566127,9.33588456566127,9.33588456566127,9.33588456566127,0,0.0,1.0
2010-08-20,15.12,15.12,15.12,15.12,0,9.33588456566127,9.33588456566127,9.33588456566127,9.33588456566127,0,0.0,1.0
2010-08-23,14.5,15.092,14.5,14.9,1000,8.95306390225453,9.31859589053968,8.95306390225453,9.20004497542017,1619.55729997065,0.0,1.0
2010-08-24,15.25,15.25,15.25,15.25,300,9.4161534144401,9.4161534144401,9.4161534144401,9.4161534144401,485.867189991194,0.0,1.0
2010-08-25,15.0,15.0,15.0,15.0,300,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,485.867189991194,0.0,1.0
2010-08-26,15.0,15.0,15.0,15.0,300,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,485.867189991194,0.0,1.0
2010-08-27,15.0,15.0,15.0,15.0,400,9.26179024371158,9.26179024371158,9.26179024371158,9.26179024371158,647.822919988258,0.0,1.0
2010-08-30,15.05,15.05,14.75,14.75,200,9.29266287785728,9.29266287785728,9.10742707298305,9.10742707298305,323.911459994129,0.0,1.0
2010-08-31,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-09-01,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-09-02,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-09-03,15.05,15.05,15.05,15.05,0,9.29266287785728,9.29266287785728,9.29266287785728,9.29266287785728,0,0.0,1.0
2010-09-07,15.0,15.0,14.99,14.99,1000,9.26179024371158,9.26179024371158,9.25561571688244,9.25561571688244,1619.55729997065,0.0,1.0
2010-09-08,15.535,15.535,15.0,15.0,1000,9.59212742907063,9.59212742907063,9.26179024371158,9.26179024371158,1619.55729997065,0.0,1.0
2010-09-09,15.54,15.54,15.54,15.54,0,9.59521469248519,9.59521469248519,9.59521469248519,9.59521469248519,0,0.0,1.0
2010-09-10,15.54,15.54,15.54,15.54,0,9.59521469248519,9.59521469248519,9.59521469248519,9.59521469248519,0,0.0,1.0
2010-09-13,15.0,15.0,14.5,15.0,1300,9.26179024371158,9.26179024371158,8.95306390225453,9.26179024371158,2105.42448996184,0.0,1.0
2010-09-14,14.625,14.625,14.625,14.625,300,9.14756149737247,9.14756149737247,9.14756149737247,9.14756149737247,479.636021169167,0.19,1.0
2010-09-15,14.67,14.67,14.67,14.67,200,9.17570784044131,9.17570784044131,9.17570784044131,9.17570784044131,319.757347446111,0.0,1.0
2010-09-16,15.25,15.25,15.25,15.25,200,9.53848292888411,9.53848292888411,9.53848292888411,9.53848292888411,319.757347446112,0.0,1.0
2010-09-17,15.25,15.25,15.25,15.25,0,9.53848292888411,9.53848292888411,9.53848292888411,9.53848292888411,0,0.0,1.0
2010-09-20,14.75,14.75,14.75,14.75,400,9.2257457836748,9.2257457836748,9.2257457836748,9.2257457836748,639.514694892223,0.0,1.0
2010-09-21,14.75,14.75,14.75,14.75,0,9.2257457836748,9.2257457836748,9.2257457836748,9.2257457836748,0,0.0,1.0
2010-09-22,14.75,14.76,14.75,14.76,400,9.2257457836748,9.23200052657898,9.2257457836748,9.23200052657898,639.514694892223,0.0,1.0
2010-09-23,14.77,14.78,14.77,14.78,800,9.23825526948317,9.24451001238736,9.23825526948317,9.24451001238736,1279.02938978445,0.0,1.0
2010-09-24,15.25,15.25,15.25,15.25,200,9.53848292888411,9.53848292888411,9.53848292888411,9.53848292888411,319.757347446112,0.0,1.0
2010-09-27,15.25,15.25,15.23,15.23,3000,9.53848292888411,9.53848292888411,9.52597344307574,9.52597344307574,4796.36021169167,0.0,1.0
2010-09-28,15.25,15.25,15.25,15.25,0,9.53848292888411,9.53848292888411,9.53848292888411,9.53848292888411,0,0.0,1.0
2010-09-29,14.86,14.91,14.85,14.91,1000,9.29454795562085,9.32582167014178,9.28829321271666,9.32582167014178,1598.78673723056,0.0,1.0
2010-09-30,15.24,15.54,15.24,15.54,5400,9.53222818597993,9.71987047310552,9.53222818597993,9.71987047310552,8633.44838104501,0.0,1.0
2010-10-01,14.95,14.95,14.84,14.85,900,9.35084064175852,9.35084064175852,9.28203846981248,9.28829321271666,1438.9080635075,0.0,1.0
2010-10-04,14.95,14.95,14.95,14.95,500,9.35084064175852,9.35084064175852,9.35084064175852,9.35084064175852,799.393368615279,0.0,1.0
2010-10-05,14.9999,14.9999,14.85,14.85,500,9.38205180885041,9.38205180885041,9.28829321271666,9.28829321271666,799.393368615279,0.0,1.0
2010-10-06,14.9999,14.9999,14.9999,14.9999,208,9.38205180885041,9.38205180885041,9.38205180885041,9.38205180885041,332.547641343956,0.0,1.0
2010-10-07,15.0,15.0,15.0,15.0,500,9.38211435627946,9.38211435627946,9.38211435627946,9.38211435627946,799.393368615278,0.0,1.0
2010-10-08,15.0,15.0,14.8,15.0,2000,9.38211435627946,9.38211435627946,9.25701949819573,9.38211435627946,3197.57347446111,0.0,1.0
2010-10-11,15.0,15.0,15.0,15.0,0,9.38211435627946,9.38211435627946,9.38211435627946,9.38211435627946,0,0.0,1.0
2010-10-12,15.0,15.0,14.96,14.96,1000,9.38211435627946,9.38211435627946,9.35709538466271,9.35709538466271,1598.78673723056,0.0,1.0
2010-10-13,15.9,15.9,15.9,15.9,100,9.94504121765622,9.94504121765622,9.94504121765622,9.94504121765622,159.878673723056,0.0,1.0
2010-10-14,14.9,14.9,14.9,14.9,200,9.31956692723759,9.31956692723759,9.31956692723759,9.31956692723759,319.757347446112,0.0,1.0
2010-10-15,14.9,14.9,14.9,14.9,200,9.31956692723759,9.31956692723759,9.31956692723759,9.31956692723759,319.757347446112,0.0,1.0
2010-10-18,14.9,14.9,14.9,14.9,0,9.31956692723759,9.31956692723759,9.31956692723759,9.31956692723759,0,0.0,1.0
2010-10-19,15.49,15.49,14.88,14.88,200,9.68859675858459,9.68859675858459,9.30705744142922,9.30705744142922,319.757347446111,0.0,1.0
2010-10-20,15.49,15.49,15.49,15.49,0,9.68859675858459,9.68859675858459,9.68859675858459,9.68859675858459,0,0.0,1.0
2010-10-21,15.49,15.49,15.49,15.49,0,9.68859675858459,9.68859675858459,9.68859675858459,9.68859675858459,0,0.0,1.0
2010-10-22,15.49,15.49,15.49,15.49,0,9.68859675858459,9.68859675858459,9.68859675858459,9.68859675858459,0,0.0,1.0
2010-10-25,15.01,15.1,14.87,14.9,600,9.38836909918364,9.44466178532132,9.30080269852503,9.31956692723759,959.272042338334,0.0,1.0
2010-10-26,15.01,15.01,15.01,15.01,0,9.38836909918364,9.38836909918364,9.38836909918364,9.38836909918364,0,0.0,1.0
2010-10-27,15.01,15.01,15.01,15.01,0,9.38836909918364,9.38836909918364,9.38836909918364,9.38836909918364,0,0.0,1.0
2010-10-28,15.0,15.02,15.0,15.02,1195,9.38211435627946,9.39462384208783,9.38211435627946,9.39462384208783,1910.55015099051,0.0,1.0
2010-10-29,15.0,15.0,15.0,15.0,1195,9.38211435627946,9.38211435627946,9.38211435627946,9.38211435627946,1910.55015099051,0.0,1.0
2010-11-01,15.01,15.48,15.01,15.48,300,9.38836909918364,9.6823420156804,9.38836909918364,9.6823420156804,479.636021169167,0.0,1.0
2010-11-02,15.02,15.05,15.02,15.05,200,9.39462384208783,9.41338807080039,9.39462384208783,9.41338807080039,319.757347446111,0.0,1.0
2010-11-03,15.77,15.89,15.02,15.02,1200,9.8637295599018,9.93878647475204,9.39462384208783,9.39462384208783,1918.54408467667,0.0,1.0
2010-11-04,15.77,15.77,15.77,15.77,0,9.8637295599018,9.8637295599018,9.8637295599018,9.8637295599018,0,0.0,1.0
2010-11-05,15.7,15.8,15.7,15.75,300,9.8199463595725,9.88249378861436,9.8199463595725,9.85122007409343,479.636021169167,0.0,1.0
2010-11-08,15.7,15.7,15.7,15.7,0,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,0,0.0,1.0
2010-11-09,15.7,15.7,15.7,15.7,0,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,0,0.0,1.0
2010-11-10,15.7,15.7,15.7,15.7,0,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,0,0.0,1.0
2010-11-11,15.7,15.7,15.7,15.7,0,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,0,0.0,1.0
2010-11-12,15.7,15.7,15.7,15.7,500,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,799.393368615278,0.0,1.0
2010-11-15,15.7,15.7,15.7,15.7,0,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,0,0.0,1.0
2010-11-16,15.7,15.7,15.7,15.7,0,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,0,0.0,1.0
2010-11-17,15.7,15.7,15.7,15.7,300,9.8199463595725,9.8199463595725,9.8199463595725,9.8199463595725,479.636021169167,0.0,1.0
2010-11-18,15.92,15.92,15.92,15.92,200,9.9575507034646,9.9575507034646,9.9575507034646,9.9575507034646,319.757347446111,0.0,1.0
2010-11-19,15.82,16.0,15.46,15.7,2200,9.89500327442273,10.0075886466981,9.66983252987203,9.8199463595725,3517.33082190723,0.0,1.0
2010-11-22,15.82,15.82,15.82,15.82,0,9.89500327442273,9.89500327442273,9.89500327442273,9.89500327442273,0,0.0,1.0
2010-11-23,15.155,15.155,15.155,15.155,400,9.47906287129434,9.47906287129434,9.47906287129434,9.47906287129434,639.514694892223,0.0,1.0
2010-11-24,15.2,15.2,15.2,15.2,200,9.50720921436318,9.50720921436318,9.50720921436318,9.50720921436318,319.757347446112,0.0,1.0
2010-11-26,15.2,15.2,15.2,15.2,0,9.50720921436318,9.50720921436318,9.50720921436318,9.50720921436318,0,0.0,1.0
2010-11-29,15.6348,15.6348,15.6348,15.6348,100,9.7791654358372,9.7791654358372,9.7791654358372,9.7791654358372,159.878673723056,0.0,1.0
2010-11-30,15.15,15.5,15.15,15.5,250,9.47593549984225,9.69485150148877,9.47593549984225,9.69485150148877,399.696684307639,0.0,1.0
2010-12-01,15.5,15.5,15.5,15.5,0,9.69485150148877,9.69485150148877,9.69485150148877,9.69485150148877,0,0.0,1.0
2010-12-02,15.59,15.59,15.51,15.51,300,9.75114418762645,9.75114418762645,9.70110624439296,9.70110624439296,479.636021169167,0.0,1.0
2010-12-03,15.59,15.59,15.59,15.59,0,9.75114418762645,9.75114418762645,9.75114418762645,9.75114418762645,0,0.0,1.0
2010-12-06,15.59,15.59,15.59,15.59,250,9.75114418762645,9.75114418762645,9.75114418762645,9.75114418762645,399.696684307639,0.0,1.0
2010-12-07,15.59,15.59,15.59,15.59,0,9.75114418762645,9.75114418762645,9.75114418762645,9.75114418762645,0,0.0,1.0
2010-12-08,15.5,15.5,15.5,15.5,400,9.69485150148877,9.69485150148877,9.69485150148877,9.69485150148877,639.514694892223,0.0,1.0
2010-12-09,15.5,15.5,15.5,15.5,0,9.69485150148877,9.69485150148877,9.69485150148877,9.69485150148877,0,0.0,1.0
2010-12-10,15.51,15.6261,15.51,15.6,700,9.70110624439296,9.77372380951056,9.70110624439296,9.75739893053063,1119.15071606139,0.0,1.0
2010-12-13,15.9868,16.0,15.88,15.88,1000,9.99933238606456,10.0075886466981,9.93253173184785,9.93253173184785,1598.78673723056,0.0,1.0
2010-12-14,15.99,15.99,15.99,15.99,0,10.1201740189734,10.1201740189734,10.1201740189734,10.1201740189734,0,0.19,1.0
2010-12-15,15.99,15.99,15.99,15.99,0,10.1201740189734,10.1201740189734,10.1201740189734,10.1201740189734,0,0.0,1.0
2010-12-16,15.35,15.35,15.35,15.35,400,9.71511389563742,9.71511389563742,9.71511389563742,9.71511389563742,632.004942603624,0.0,1.0
2010-12-17,15.35,15.35,15.35,15.35,0,9.71511389563742,9.71511389563742,9.71511389563742,9.71511389563742,0,0.0,1.0
2010-12-20,15.99,15.99,15.99,15.99,100,10.1201740189734,10.1201740189734,10.1201740189734,10.1201740189734,158.001235650907,0.0,1.0
2010-12-21,15.99,15.99,15.99,15.99,0,10.1201740189734,10.1201740189734,10.1201740189734,10.1201740189734,0,0.0,1.0
2010-12-22,15.5,15.5,15.5,15.5,200,9.8100498620443,9.8100498620443,9.8100498620443,9.8100498620443,316.002471301812,0.0,1.0
2010-12-23,15.31,15.5,15.31,15.5,2400,9.68979763792892,9.8100498620443,9.68979763792892,9.8100498620443,3792.02965562174,0.0,1.0
2010-12-27,15.31,15.31,15.31,15.31,2328,9.68979763792892,9.68979763792892,9.68979763792892,9.68979763792892,3678.26876595309,0.0,1.0
2010-12-28,16.0,16.0,15.99,15.99,1700,10.1265030834006,10.1265030834006,10.1201740189734,10.1201740189734,2686.02100606539,0.0,1.0
2010-12-29,16.0,16.0,16.0,16.0,0,10.1265030834006,10.1265030834006,10.1265030834006,10.1265030834006,0,0.0,1.0
2010-12-30,16.25,16.44,16.25,16.44,4300,10.2847296940787,10.4049819181941,10.2847296940787,10.4049819181941,6794.05313298896,0.0,1.0
2010-12-31,16.64,16.69,16.64,16.69,400,10.5315632067366,10.5632085288722,10.5315632067366,10.5632085288722,632.004942603624,0.0,1.0
2011-01-03,16.64,16.64,16.64,16.64,0,10.5315632067366,10.5315632067366,10.5315632067366,10.5315632067366,0,0.0,1.0
2011-01-04,16.64,16.64,16.64,16.64,0,10.5315632067366,10.5315632067366,10.5315632067366,10.5315632067366,0,0.0,1.0
2011-01-05,16.64,16.64,16.64,16.64,0,10.5315632067366,10.5315632067366,10.5315632067366,10.5315632067366,0,0.0,1.0
2011-01-06,16.64,16.64,16.64,16.64,0,10.5315632067366,10.5315632067366,10.5315632067366,10.5315632067366,0,0.0,1.0
2011-01-07,16.64,16.64,16.64,16.64,0,10.5315632067366,10.5315632067366,10.5315632067366,10.5315632067366,0,0.0,1.0
2011-01-10,16.64,16.64,16.64,16.64,0,10.5315632067366,10.5315632067366,10.5315632067366,10.5315632067366,0,0.0,1.0
2011-01-11,16.65,16.65,16.65,16.65,200,10.5378922711637,10.5378922711637,10.5378922711637,10.5378922711637,316.002471301813,0.0,1.0
2011-01-12,16.65,16.65,16.65,16.65,0,10.5378922711637,10.5378922711637,10.5378922711637,10.5378922711637,0,0.0,1.0
2011-01-13,16.65,16.65,16.65,16.65,0,10.5378922711637,10.5378922711637,10.5378922711637,10.5378922711637,0,0.0,1.0
2011-01-14,16.45,16.65,16.45,16.65,200,10.4113109826212,10.5378922711637,10.4113109826212,10.5378922711637,316.002471301812,0.0,1.0
2011-01-18,16.65,16.65,16.65,16.65,100,10.5378922711637,10.5378922711637,10.5378922711637,10.5378922711637,158.001235650906,0.0,1.0
2011-01-19,16.65,16.65,16.65,16.65,0,10.5378922711637,10.5378922711637,10.5378922711637,10.5378922711637,0,0.0,1.0
2011-01-20,16.65,16.65,16.65,16.65,0,10.5378922711637,10.5378922711637,10.5378922711637,10.5378922711637,0,0.0,1.0
2011-01-21,16.65,16.65,16.65,16.65,0,10.5378922711637,10.5378922711637,10.5378922711637,10.5378922711637,0,0.0,1.0
2011-01-24,16.7999,16.7999,16.7999,16.7999,100,10.6327649469263,10.6327649469263,10.6327649469263,10.6327649469263,158.001235650906,0.0,1.0
2011-01-25,16.52,16.81,16.31,16.77,2100,10.4556144336111,10.6391573019977,10.3227040806415,10.6138410442892,3318.02594866902,0.0,1.0
2011-01-26,15.84,15.85,15.77,15.85,2000,10.0252380525666,10.0315671169937,9.98093460157668,10.0315671169937,3160.02471301811,0.0,1.0
2011-01-27,15.84,15.84,15.84,15.84,0,10.0252380525666,10.0252380525666,10.0252380525666,10.0252380525666,0,0.0,1.0
2011-01-28,15.54,15.5501,15.54,15.55,1600,9.8353661197528,9.8417584748242,9.8353661197528,9.84169518417993,2528.0197704145,0.0,1.0
2011-01-31,15.54,15.54,15.54,15.54,0,9.8353661197528,9.8353661197528,9.8353661197528,9.8353661197528,0,0.0,1.0
2011-02-01,15.54,15.54,15.54,15.54,0,9.8353661197528,9.8353661197528,9.8353661197528,9.8353661197528,0,0.0,1.0
2011-02-02,15.54,15.54,15.54,15.54,200,9.8353661197528,9.8353661197528,9.8353661197528,9.8353661197528,316.002471301812,0.0,1.0
2011-02-03,15.54,15.55,15.54,15.55,500,9.8353661197528,9.84169518417993,9.8353661197528,9.84169518417993,790.00617825453,0.0,1.0
2011-02-04,15.5475,15.55,15.5475,15.55,300,9.84011291807314,9.84169518417993,9.84011291807314,9.84169518417993,474.003706952718,0.0,1.0
2011-02-07,15.55,15.55,15.55,15.55,0,9.84169518417993,9.84169518417993,9.84169518417993,9.84169518417993,0,0.0,1.0
2011-02-08,15.6399,15.6399,15.5,15.55,1000,9.89859347337978,9.89859347337978,9.8100498620443,9.84169518417993,1580.01235650906,0.0,1.0
2011-02-09,15.64,15.64,15.64,15.64,0,9.89865676402405,9.89865676402405,9.89865676402405,9.89865676402405,0,0.0,1.0
2011-02-10,15.64,15.64,15.64,15.64,0,9.89865676402405,9.89865676402405,9.89865676402405,9.89865676402405,0,0.0,1.0
2011-02-11,15.64,15.64,15.64,15.64,0,9.89865676402405,9.89865676402405,9.89865676402405,9.89865676402405,0,0.0,1.0
2011-02-14,15.64,15.64,15.64,15.64,0,9.89865676402405,9.89865676402405,9.89865676402405,9.89865676402405,0,0.0,1.0
2011-02-15,15.5,15.5,15.5,15.5,100,9.8100498620443,9.8100498620443,9.8100498620443,9.8100498620443,158.001235650906,0.0,1.0
2011-02-16,16.48,16.48,16.48,16.48,0,10.4302981759026,10.4302981759026,10.4302981759026,10.4302981759026,0,0.0,1.0
2011-02-17,16.48,16.48,16.48,16.48,0,10.4302981759026,10.4302981759026,10.4302981759026,10.4302981759026,0,0.0,1.0
2011-02-18,15.7,15.7,15.7,15.7,374,9.93663115058681,9.93663115058681,9.93663115058681,9.93663115058681,590.924621334388,0.0,1.0
2011-02-22,15.7,15.7,15.7,15.7,0,9.93663115058681,9.93663115058681,9.93663115058681,9.93663115058681,0,0.0,1.0
2011-02-23,15.7,15.7,15.7,15.7,0,9.93663115058681,9.93663115058681,9.93663115058681,9.93663115058681,0,0.0,1.0
2011-02-24,16.2,16.69,16.2,16.68,500,10.2530843719431,10.5632085288722,10.2530843719431,10.5568794644451,790.006178254528,0.0,1.0
2011-02-25,16.2,16.2,16.2,16.2,0,10.2530843719431,10.2530843719431,10.2530843719431,10.2530843719431,0,0.0,1.0
2011-02-28,16.0,16.0,16.0,16.0,200,10.1265030834006,10.1265030834006,10.1265030834006,10.1265030834006,316.002471301811,0.0,1.0
2011-03-01,16.24,16.24,16.24,16.24,200,10.2784006296516,10.2784006296516,10.2784006296516,10.2784006296516,316.002471301811,0.0,1.0
2011-03-02,16.24,16.24,16.24,16.24,0,10.2784006296516,10.2784006296516,10.2784006296516,10.2784006296516,0,0.0,1.0
2011-03-03,16.24,16.24,16.24,16.24,0,10.2784006296516,10.2784006296516,10.2784006296516,10.2784006296516,0,0.0,1.0
2011-03-04,16.39,16.39,16.39,16.39,400,10.3733365960585,10.3733365960585,10.3733365960585,10.3733365960585,632.004942603622,0.0,1.0
2011-03-07,16.39,16.39,16.39,16.39,0,10.3733365960585,10.3733365960585,10.3733365960585,10.3733365960585,0,0.0,1.0
2011-03-08,16.25,16.25,16.25,16.25,1100,10.2847296940787,10.2847296940787,10.2847296940787,10.2847296940787,1738.01359215997,0.0,1.0
2011-03-09,16.0,16.01,16.0,16.01,1200,10.1265030834006,10.1328321478277,10.1265030834006,10.1328321478277,1896.01482781087,0.0,1.0
2011-03-10,16.0,16.0,16.0,16.0,0,10.1265030834006,10.1265030834006,10.1265030834006,10.1265030834006,0,0.0,1.0
2011-03-11,15.77,16.01,15.77,16.01,2400,9.98093460157668,10.1328321478277,9.98093460157668,10.1328321478277,3792.02965562175,0.0,1.0
2011-03-14,15.77,15.77,15.77,15.77,0,10.1011868256921,10.1011868256921,10.1011868256921,10.1011868256921,0,0.19,1.0
2011-03-15,15.77,15.77,15.77,15.77,0,10.1011868256921,10.1011868256921,10.1011868256921,10.1011868256921,0,0.0,1.0
2011-03-16,15.5,15.68,15.5,15.68,4100,9.92824323387616,10.0435389617534,9.92824323387616,10.0435389617534,6400.93101095278,0.0,1.0
2011-03-17,16.4,16.49,16.4,16.48,900,10.5047218732625,10.5623697372012,10.5047218732625,10.5559644189857,1405.08241703842,0.0,1.0
2011-03-18,16.4,16.4,16.4,16.4,0,10.5047218732625,10.5047218732625,10.5047218732625,10.5047218732625,0,0.0,1.0
2011-03-21,16.4,16.4,16.4,16.4,0,10.5047218732625,10.5047218732625,10.5047218732625,10.5047218732625,0,0.0,1.0
2011-03-22,16.4,16.4,16.4,16.4,0,10.5047218732625,10.5047218732625,10.5047218732625,10.5047218732625,0,0.0,1.0
2011-03-23,16.4,16.4,16.4,16.4,0,10.5047218732625,10.5047218732625,10.5047218732625,10.5047218732625,0,0.0,1.0
2011-03-24,16.4,16.4,16.4,16.4,0,10.5047218732625,10.5047218732625,10.5047218732625,10.5047218732625,0,0.0,1.0
2011-03-25,16.4,16.4,16.4,16.4,0,10.5047218732625,10.5047218732625,10.5047218732625,10.5047218732625,0,0.0,1.0
2011-03-28,16.4,16.4,16.4,16.4,0,10.5047218732625,10.5047218732625,10.5047218732625,10.5047218732625,0,0.0,1.0
2011-03-29,16.5,16.5,16.4499,16.48,3500,10.5687750554166,10.5687750554166,10.5366844111574,10.5559644189857,5464.20939959381,0.0,1.0
2011-03-30,16.37,16.5,16.01,16.5,6100,10.4855059186163,10.5687750554166,10.2549144628618,10.5687750554166,9523.33638214926,0.0,1.0
2011-03-31,16.27,16.47,16.27,16.47,400,10.4214527364623,10.5495591007703,10.4214527364623,10.5495591007703,624.481074239293,0.0,1.0
2011-04-01,16.27,16.27,16.27,16.27,0,10.4214527364623,10.4214527364623,10.4214527364623,10.4214527364623,0,0.0,1.0
2011-04-04,16.5,16.5,16.4,16.47,900,10.5687750554166,10.5687750554166,10.5047218732625,10.5495591007703,1405.08241703841,0.0,1.0
2011-04-05,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-04-06,16.0,16.0,15.8001,15.83,500,10.2485091446464,10.2485091446464,10.1204668335204,10.1396187349845,780.601342799116,0.0,1.0
2011-04-07,16.0,16.0,16.0,16.0,0,10.2485091446464,10.2485091446464,10.2485091446464,10.2485091446464,0,0.0,1.0
2011-04-08,16.0,16.0,16.0,16.0,0,10.2485091446464,10.2485091446464,10.2485091446464,10.2485091446464,0,0.0,1.0
2011-04-11,16.0,16.0,16.0,16.0,0,10.2485091446464,10.2485091446464,10.2485091446464,10.2485091446464,0,0.0,1.0
2011-04-12,16.25,16.5,16.25,16.46,3800,10.4086421000315,10.5687750554166,10.4086421000315,10.5431537825549,5932.57020527328,0.0,1.0
2011-04-13,16.25,16.25,16.25,16.25,400,10.4086421000315,10.4086421000315,10.4086421000315,10.4086421000315,624.481074239293,0.0,1.0
2011-04-14,16.25,16.49,16.25,16.49,400,10.4086421000315,10.5623697372012,10.4086421000315,10.5623697372012,624.481074239293,0.0,1.0
2011-04-15,16.25,16.25,16.25,16.25,0,10.4086421000315,10.4086421000315,10.4086421000315,10.4086421000315,0,0.0,1.0
2011-04-18,16.25,16.26,16.25,16.26,300,10.4086421000315,10.4150474182469,10.4086421000315,10.4150474182469,468.36080567947,0.0,1.0
2011-04-19,16.46,16.46,16.46,16.46,100,10.5431537825549,10.5431537825549,10.5431537825549,10.5431537825549,156.120268559824,0.0,1.0
2011-04-20,16.46,16.46,16.46,16.46,0,10.5431537825549,10.5431537825549,10.5431537825549,10.5431537825549,0,0.0,1.0
2011-04-21,16.5,16.5,16.27,16.27,600,10.5687750554166,10.5687750554166,10.4214527364623,10.4214527364623,936.721611358939,0.0,1.0
2011-04-25,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-04-26,16.5,16.5,16.5,16.5,300,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,468.36080567947,0.0,1.0
2011-04-27,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-04-28,16.5,16.539,16.5,16.5,1300,10.5687750554166,10.5937557964566,10.5687750554166,10.5687750554166,2029.5634912777,0.0,1.0
2011-04-29,16.5,16.5,16.5,16.5,500,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,780.601342799116,0.0,1.0
2011-05-02,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-05-03,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-05-04,16.5,16.51,16.5,16.51,500,10.5687750554166,10.575180373632,10.5687750554166,10.575180373632,780.601342799116,0.0,1.0
2011-05-05,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-05-06,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-05-09,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-05-10,16.5,16.5,16.5,16.5,0,10.5687750554166,10.5687750554166,10.5687750554166,10.5687750554166,0,0.0,1.0
2011-05-11,16.62,16.62,16.62,16.62,200,10.6456388740014,10.6456388740014,10.6456388740014,10.6456388740014,312.240537119648,0.0,1.0
2011-05-12,16.7,16.71,16.63,16.63,2000,10.6968814197246,10.70328673794,10.6520441922168,10.6520441922168,3122.40537119649,0.0,1.0
2011-05-13,16.604,16.604,16.604,16.604,400,10.6353903648568,10.6353903648568,10.6353903648568,10.6353903648568,624.481074239293,0.0,1.0
2011-05-16,16.56,16.56,16.53,16.55,300,10.607206964709,10.607206964709,10.5879910100628,10.6008016464936,468.360805679471,0.0,1.0
2011-05-17,16.6,16.6,16.6,16.6,100,10.6328282375706,10.6328282375706,10.6328282375706,10.6328282375706,156.120268559824,0.0,1.0
2011-05-18,16.6,16.6,16.6,16.6,0,10.6328282375706,10.6328282375706,10.6328282375706,10.6328282375706,0,0.0,1.0
2011-05-19,16.91,16.91,16.91,16.91,200,10.8313931022481,10.8313931022481,10.8313931022481,10.8313931022481,312.240537119648,0.0,1.0
2011-05-20,16.96,16.96,16.92,16.92,600,10.8634196933251,10.8634196933251,10.8377984204635,10.8377984204635,936.721611358946,0.0,1.0
2011-05-23,16.95,16.96,16.95,16.96,900,10.8570143751097,10.8634196933251,10.8570143751097,10.8634196933251,1405.08241703842,0.0,1.0
2011-05-24,16.95,16.95,16.95,16.95,0,10.8570143751097,10.8570143751097,10.8570143751097,10.8570143751097,0,0.0,1.0
2011-05-25,16.95,16.95,16.95,16.95,0,10.8570143751097,10.8570143751097,10.8570143751097,10.8570143751097,0,0.0,1.0
2011-05-26,16.95,16.95,16.95,16.95,100,10.8570143751097,10.8570143751097,10.8570143751097,10.8570143751097,156.120268559824,0.0,1.0
2011-05-27,16.75,16.75,16.75,16.75,100,10.7289080108017,10.7289080108017,10.7289080108017,10.7289080108017,156.120268559823,0.0,1.0
2011-05-31,16.836,16.836,16.836,16.836,300,10.7839937474541,10.7839937474541,10.7839937474541,10.7839937474541,468.360805679473,0.0,1.0
2011-06-01,16.84,16.84,16.84,16.84,0,10.7865558747403,10.7865558747403,10.7865558747403,10.7865558747403,0,0.0,1.0
2011-06-02,16.84,16.84,16.84,16.84,0,10.7865558747403,10.7865558747403,10.7865558747403,10.7865558747403,0,0.0,1.0
2011-06-03,16.95,16.95,16.95,16.95,200,10.8570143751097,10.8570143751097,10.8570143751097,10.8570143751097,312.240537119649,0.0,1.0
2011-06-06,16.95,16.95,16.95,16.95,0,10.8570143751097,10.8570143751097,10.8570143751097,10.8570143751097,0,0.0,1.0
2011-06-07,16.95,16.95,16.95,16.95,0,10.8570143751097,10.8570143751097,10.8570143751097,10.8570143751097,0,0.0,1.0
2011-06-08,16.95,16.95,16.95,16.95,0,10.8570143751097,10.8570143751097,10.8570143751097,10.8570143751097,0,0.0,1.0
2011-06-09,16.75,16.75,16.75,16.75,600,10.7289080108017,10.7289080108017,10.7289080108017,10.7289080108017,936.721611358939,0.0,1.0
2011-06-10,16.75,16.75,16.75,16.75,0,10.7289080108017,10.7289080108017,10.7289080108017,10.7289080108017,0,0.0,1.0
2011-06-13,16.75,16.75,16.75,16.75,50,10.7289080108017,10.7289080108017,10.7289080108017,10.7289080108017,78.0601342799116,0.0,1.0
2011-06-14,16.66,16.75,16.66,16.75,2300,10.7929611929557,10.8512665055227,10.7929611929557,10.8512665055227,3550.2768253266,0.19,1.0
2011-06-15,16.75,16.75,16.65,16.65,2200,10.8512665055227,10.8512665055227,10.7864828248927,10.7864828248927,3395.91696335588,0.0,1.0
2011-06-16,16.75,16.75,16.75,16.75,0,10.8512665055227,10.8512665055227,10.8512665055227,10.8512665055227,0,0.0,1.0
2011-06-17,16.7,16.7,16.7,16.7,100,10.8188746652077,10.8188746652077,10.8188746652077,10.8188746652077,154.359861970722,0.0,1.0
2011-06-20,16.75,16.75,16.75,16.75,200,10.8512665055227,10.8512665055227,10.8512665055227,10.8512665055227,308.719723941443,0.0,1.0
2011-06-21,16.95,16.96,16.78,16.94,1400,10.9808338667827,10.9873122348457,10.8707016097117,10.9743554987197,2161.0380675901,0.0,1.0
2011-06-22,16.96,16.96,16.95,16.95,600,10.9873122348457,10.9873122348457,10.9808338667827,10.9808338667827,926.159171824328,0.0,1.0
2011-06-23,17.46,17.46,17.46,17.46,100,11.3112306379956,11.3112306379956,11.3112306379956,11.3112306379956,154.359861970722,0.0,1.0
2011-06-24,17.46,17.46,17.46,17.46,6,11.3112306379956,11.3112306379956,11.3112306379956,11.3112306379956,9.26159171824331,0.0,1.0
2011-06-27,18.5,18.5,17.37,17.37,1600,11.9849809165474,11.9849809165474,11.2529253254286,11.2529253254286,2469.75779153156,0.0,1.0
2011-06-28,17.65,18.46,17.6,18.2,6200,11.4343196311926,11.9590674442954,11.4019277908776,11.7906298746575,9570.31144218473,0.0,1.0
2011-06-29,17.67,18.0,17.32,18.0,1500,11.4472763673186,11.6610625133975,11.2205334851136,11.6610625133975,2315.39792956082,0.0,1.0
2011-06-30,17.9,17.9,17.19,17.85,3200,11.5962788327675,11.5962788327675,11.1363147002946,11.5638869924525,4939.51558306311,0.0,1.0
2011-07-01,17.6,18.818,17.54,17.82,500,11.4019277908776,12.1909930209508,11.3630575824996,11.5444518882635,771.799309853608,0.0,1.0
2011-07-05,17.59,18.4,17.59,18.4,100,11.3954494228146,11.9201972359175,11.3954494228146,11.9201972359175,154.359861970722,0.0,1.0
2011-07-06,17.59,17.59,17.59,17.59,0,11.3954494228146,11.3954494228146,11.3954494228146,11.3954494228146,0,0.0,1.0
2011-07-07,17.59,17.59,17.59,17.59,0,11.3954494228146,11.3954494228146,11.3954494228146,11.3954494228146,0,0.0,1.0
2011-07-08,17.59,17.59,17.59,17.59,5,11.3954494228146,11.3954494228146,11.3954494228146,11.3954494228146,7.71799309853608,0.0,1.0
2011-07-11,17.59,17.59,17.59,17.59,0,11.3954494228146,11.3954494228146,11.3954494228146,11.3954494228146,0,0.0,1.0
2011-07-12,17.59,17.59,17.59,17.59,0,11.3954494228146,11.3954494228146,11.3954494228146,11.3954494228146,0,0.0,1.0
2011-07-13,17.75,17.77,17.75,17.77,800,11.4991033118225,11.5120600479485,11.4991033118225,11.5120600479485,1234.87889576578,0.0,1.0
2011-07-14,17.75,17.75,17.75,17.75,100,11.4991033118225,11.4991033118225,11.4991033118225,11.4991033118225,154.359861970723,0.0,1.0
2011-07-15,17.75,17.75,17.75,17.75,0,11.4991033118225,11.4991033118225,11.4991033118225,11.4991033118225,0,0.0,1.0
2011-07-18,17.75,17.79,17.5,17.76,6700,11.4991033118225,11.5250167840745,11.3371441102476,11.5055816798855,10342.1107520384,0.0,1.0
2011-07-19,17.0,17.04,17.0,17.04,1200,11.0132257070976,11.0391391793496,11.0132257070976,11.0391391793496,1852.31834364867,0.0,1.0
2011-07-20,17.0,17.0,17.0,17.0,0,11.0132257070976,11.0132257070976,11.0132257070976,11.0132257070976,0,0.0,1.0
2011-07-21,17.0,17.0,17.0,17.0,0,11.0132257070976,11.0132257070976,11.0132257070976,11.0132257070976,0,0.0,1.0
2011-07-22,18.4499,18.45,17.72,17.72,1300,11.9525242925518,11.9525890762324,11.4796682076335,11.4796682076335,2006.67820561939,0.0,1.0
2011-07-25,18.45,18.45,18.45,18.45,0,11.9525890762324,11.9525890762324,11.9525890762324,11.9525890762324,0,0.0,1.0
2011-07-26,17.495,17.983,17.0,17.0,400,11.3339049262161,11.6500492876904,11.0132257070976,11.0132257070976,617.439447882887,0.0,1.0
2011-07-27,17.53,17.53,17.53,17.53,300,11.3565792144366,11.3565792144366,11.3565792144366,11.3565792144366,463.079585912165,0.0,1.0
2011-07-28,17.03,17.05,17.03,17.05,300,11.0326608112866,11.0456175474126,11.0326608112866,11.0456175474126,463.079585912168,0.0,1.0
2011-07-29,17.03,17.03,17.03,17.03,1,11.0326608112866,11.0326608112866,11.0326608112866,11.0326608112866,1.54359861970723,0.0,1.0
2011-08-01,17.03,17.03,17.03,17.03,0,11.0326608112866,11.0326608112866,11.0326608112866,11.0326608112866,0,0.0,1.0
2011-08-02,17.864,17.864,17.5,17.5,700,11.5729567077407,11.5729567077407,11.3371441102476,11.3371441102476,1080.51903379506,0.0,1.0
2011-08-03,17.86,17.86,17.86,17.86,0,11.5703653605155,11.5703653605155,11.5703653605155,11.5703653605155,0,0.0,1.0
2011-08-04,17.86,17.86,17.86,17.86,0,11.5703653605155,11.5703653605155,11.5703653605155,11.5703653605155,0,0.0,1.0
2011-08-05,17.86,17.86,17.86,17.86,0,11.5703653605155,11.5703653605155,11.5703653605155,11.5703653605155,0,0.0,1.0
2011-08-08,17.86,17.86,17.86,17.86,0,11.5703653605155,11.5703653605155,11.5703653605155,11.5703653605155,0,0.0,1.0
2011-08-09,17.6,17.65,17.03,17.65,2100,11.4019277908776,11.4343196311926,11.0326608112866,11.4343196311926,3241.55710138515,0.0,1.0
2011-08-10,17.6,17.6,17.6,17.6,26,11.4019277908776,11.4019277908776,11.4019277908776,11.4019277908776,40.1335641123876,0.0,1.0
2011-08-11,17.6,17.6,17.6,17.6,0,11.4019277908776,11.4019277908776,11.4019277908776,11.4019277908776,0,0.0,1.0
2011-08-12,17.6,17.63,17.6,17.63,600,11.4019277908776,11.4213628950666,11.4019277908776,11.4213628950666,926.159171824329,0.0,1.0
2011-08-15,17.6,17.6,17.6,17.6,0,11.4019277908776,11.4019277908776,11.4019277908776,11.4019277908776,0,0.0,1.0
2011-08-16,17.6,17.6,17.6,17.6,0,11.4019277908776,11.4019277908776,11.4019277908776,11.4019277908776,0,0.0,1.0
2011-08-17,17.75,17.75,17.75,17.75,900,11.4991033118225,11.4991033118225,11.4991033118225,11.4991033118225,1389.2387577365,0.0,1.0
2011-08-18,17.75,17.77,17.75,17.77,1000,11.4991033118225,11.5120600479485,11.4991033118225,11.5120600479485,1543.59861970723,0.0,1.0
2011-08-19,18.13,18.7,17.91,17.91,1100,11.7452812982165,12.1145482778074,11.6027572008305,11.6027572008305,1697.95848167794,0.0,1.0
2011-08-22,18.13,18.13,18.13,18.13,0,11.7452812982165,11.7452812982165,11.7452812982165,11.7452812982165,0,0.0,1.0
2011-08-23,18.13,18.15,18.13,18.15,800,11.7452812982165,11.7582380343425,11.7452812982165,11.7582380343425,1234.87889576578,0.0,1.0
2011-08-24,18.13,18.13,18.13,18.13,0,11.7452812982165,11.7452812982165,11.7452812982165,11.7452812982165,0,0.0,1.0
2011-08-25,18.13,18.13,18.13,18.13,0,11.7452812982165,11.7452812982165,11.7452812982165,11.7452812982165,0,0.0,1.0
2011-08-26,18.13,18.13,18.13,18.13,0,11.7452812982165,11.7452812982165,11.7452812982165,11.7452812982165,0,0.0,1.0
2011-08-29,18.13,18.13,18.13,18.13,0,11.7452812982165,11.7452812982165,11.7452812982165,11.7452812982165,0,0.0,1.0
2011-08-30,18.0,18.0,18.0,18.0,200,11.6610625133975,11.6610625133975,11.6610625133975,11.6610625133975,308.719723941444,0.0,1.0
2011-08-31,18.48,18.48,18.1,18.1,400,11.9720241804214,11.9720241804214,11.7258461940275,11.7258461940275,617.43944788289,0.0,1.0
2011-09-01,18.41,18.5,18.25,18.5,2000,11.9266756039805,11.9849809165474,11.8230217149725,11.9849809165474,3087.19723941443,0.0,1.0
2011-09-02,18.41,18.41,18.41,18.41,0,11.9266756039805,11.9266756039805,11.9266756039805,11.9266756039805,0,0.0,1.0
2011-09-06,18.1,18.14,18.1,18.1,1100,11.7258461940275,11.7517596662795,11.7258461940275,11.7258461940275,1697.95848167794,0.0,1.0
2011-09-07,18.1,18.1,18.1,18.1,0,11.7258461940275,11.7258461940275,11.7258461940275,11.7258461940275,0,0.0,1.0
2011-09-08,18.1,18.1,18.1,18.1,0,11.7258461940275,11.7258461940275,11.7258461940275,11.7258461940275,0,0.0,1.0
2011-09-09,18.1,18.1,18.1,18.1,0,11.7258461940275,11.7258461940275,11.7258461940275,11.7258461940275,0,0.0,1.0
2011-09-12,18.1,18.1,18.1,18.1,0,11.7258461940275,11.7258461940275,11.7258461940275,11.7258461940275,0,0.0,1.0
2011-09-13,18.1,18.1,18.1,18.1,200,11.7258461940275,11.7258461940275,11.7258461940275,11.7258461940275,308.719723941444,0.0,1.0
2011-09-14,18.13,18.13,18.1,18.1,400,11.8683702914135,11.8683702914135,11.8487315099053,11.8487315099053,611.035872822965,0.19,1.0
2011-09-15,18.13,18.13,18.13,18.13,0,11.8683702914135,11.8683702914135,11.8683702914135,11.8683702914135,0,0.0,1.0
2011-09-16,18.13,18.13,18.13,18.13,0,11.8683702914135,11.8683702914135,11.8683702914135,11.8683702914135,0,0.0,1.0
2011-09-19,18.15,18.2,18.15,18.2,1300,11.8814628124189,11.9141941149324,11.8814628124189,11.9141941149324,1985.86658667464,0.0,1.0
2011-09-20,18.15,18.15,18.15,18.15,0,11.8814628124189,11.8814628124189,11.8814628124189,11.8814628124189,0,0.0,1.0
2011-09-21,18.15,18.15,18.15,18.15,0,11.8814628124189,11.8814628124189,11.8814628124189,11.8814628124189,0,0.0,1.0
2011-09-22,18.1,18.1001,18.1,18.1,500,11.8487315099053,11.8487969725104,11.8487315099053,11.8487315099053,763.794841028711,0.0,1.0
2011-09-23,18.1,18.1,18.1,18.1,30,11.8487315099053,11.8487315099053,11.8487315099053,11.8487315099053,45.8276904617227,0.0,1.0
2011-09-26,18.1,18.1,18.1,18.1,100,11.8487315099053,11.8487315099053,11.8487315099053,11.8487315099053,152.758968205742,0.0,1.0
2011-09-27,18.1,18.1,18.1,18.1,0,11.8487315099053,11.8487315099053,11.8487315099053,11.8487315099053,0,0.0,1.0
2011-09-28,18.5,18.5,18.48,18.48,1301,12.1105819300137,12.1105819300137,12.0974894090083,12.0974894090083,1987.39417635671,0.0,1.0
2011-09-29,18.5,18.5,18.5,18.5,0,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,0,0.0,1.0
2011-09-30,18.5,18.5,18.0,18.0,6200,12.1105819300137,12.1105819300137,11.7832689048782,11.7832689048782,9471.05602875602,0.0,1.0
2011-10-03,18.9,18.9,18.9,18.9,200,12.3724323501221,12.3724323501221,12.3724323501221,12.3724323501221,305.517936411485,0.0,1.0
2011-10-04,18.9,18.9,18.9,18.9,0,12.3724323501221,12.3724323501221,12.3724323501221,12.3724323501221,0,0.0,1.0
2011-10-05,18.9,18.9,18.9,18.9,0,12.3724323501221,12.3724323501221,12.3724323501221,12.3724323501221,0,0.0,1.0
2011-10-06,18.9,18.9,18.9,18.9,0,12.3724323501221,12.3724323501221,12.3724323501221,12.3724323501221,0,0.0,1.0
2011-10-07,18.768,18.8,18.768,18.8,300,12.2860217114864,12.306969745095,12.2860217114864,12.306969745095,458.276904617224,0.0,1.0
2011-10-10,18.84,18.84,18.8399,18.84,400,12.3331547871059,12.3331547871059,12.3330893245009,12.3331547871059,611.035872822966,0.0,1.0
2011-10-11,18.84,18.84,18.84,18.84,0,12.3331547871059,12.3331547871059,12.3331547871059,12.3331547871059,0,0.0,1.0
2011-10-12,18.8,18.8399,18.8,18.8399,400,12.306969745095,12.3330893245009,12.306969745095,12.3330893245009,611.035872822969,0.0,1.0
2011-10-13,18.1,18.1,18.0801,18.0801,500,11.8487315099053,11.8487315099053,11.8357044515049,11.8357044515049,763.794841028711,0.0,1.0
2011-10-14,18.1,18.1,18.1,18.1,0,11.8487315099053,11.8487315099053,11.8487315099053,11.8487315099053,0,0.0,1.0
2011-10-17,18.0,18.11,18.0,18.11,1600,11.7832689048782,11.855277770408,11.7832689048782,11.855277770408,2444.14349129188,0.0,1.0
2011-10-18,18.0,18.0,18.0,18.0,1,11.7832689048782,11.7832689048782,11.7832689048782,11.7832689048782,1.52758968205742,0.0,1.0
2011-10-19,18.0,18.01,18.0,18.01,600,11.7832689048782,11.7898151653809,11.7832689048782,11.7898151653809,916.553809234453,0.0,1.0
2011-10-20,18.0,18.0,18.0,18.0,0,11.7832689048782,11.7832689048782,11.7832689048782,11.7832689048782,0,0.0,1.0
2011-10-21,18.0,18.0,18.0,18.0,0,11.7832689048782,11.7832689048782,11.7832689048782,11.7832689048782,0,0.0,1.0
2011-10-24,18.0,18.0,18.0,18.0,200,11.7832689048782,11.7832689048782,11.7832689048782,11.7832689048782,305.517936411484,0.0,1.0
2011-10-25,18.25,18.25,18.0,18.0,800,11.946925417446,11.946925417446,11.7832689048782,11.7832689048782,1222.07174564593,0.0,1.0
2011-10-26,18.25,18.25,18.25,18.25,0,11.946925417446,11.946925417446,11.946925417446,11.946925417446,0,0.0,1.0
2011-10-27,18.0,18.0,18.0,18.0,200,11.7832689048782,11.7832689048782,11.7832689048782,11.7832689048782,305.517936411484,0.0,1.0
2011-10-28,18.0,18.0,18.0,18.0,0,11.7832689048782,11.7832689048782,11.7832689048782,11.7832689048782,0,0.0,1.0
2011-10-31,18.0,18.0,18.0,18.0,0,11.7832689048782,11.7832689048782,11.7832689048782,11.7832689048782,0,0.0,1.0
2011-11-01,18.25,18.25,18.25,18.25,300,11.946925417446,11.946925417446,11.946925417446,11.946925417446,458.276904617225,0.0,1.0
2011-11-02,18.25,18.25,18.25,18.25,0,11.946925417446,11.946925417446,11.946925417446,11.946925417446,0,0.0,1.0
2011-11-03,18.95,18.95,18.94,18.94,400,12.4051636526357,12.4051636526357,12.398617392133,12.398617392133,611.035872822967,0.0,1.0
2011-11-04,18.95,18.95,18.95,18.95,0,12.4051636526357,12.4051636526357,12.4051636526357,12.4051636526357,0,0.0,1.0
2011-11-07,18.51,18.55,18.51,18.55,500,12.1171281905165,12.1433132325273,12.1171281905165,12.1433132325273,763.794841028706,0.0,1.0
2011-11-08,18.51,18.51,18.51,18.51,0,12.1171281905165,12.1171281905165,12.1171281905165,12.1171281905165,0,0.0,1.0
2011-11-09,18.51,18.51,18.51,18.51,400,12.1171281905165,12.1171281905165,12.1171281905165,12.1171281905165,611.035872822965,0.0,1.0
2011-11-10,18.51,18.51,18.51,18.51,600,12.1171281905165,12.1171281905165,12.1171281905165,12.1171281905165,916.553809234447,0.0,1.0
2011-11-11,19.21,19.21,18.64,18.64,522,12.5753664257062,12.5753664257062,12.2022295770517,12.2022295770517,797.40181403397,0.0,1.0
2011-11-14,18.66,18.66,18.66,18.66,200,12.2153220980571,12.2153220980571,12.2153220980571,12.2153220980571,305.517936411484,0.0,1.0
2011-11-15,18.66,18.66,18.66,18.66,0,12.2153220980571,12.2153220980571,12.2153220980571,12.2153220980571,0,0.0,1.0
2011-11-16,18.01,18.5,18.01,18.5,1800,11.7898151653809,12.1105819300137,11.7898151653809,12.1105819300137,2749.66142770336,0.0,1.0
2011-11-17,18.5,18.5,18.5,18.5,200,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,305.517936411485,0.0,1.0
2011-11-18,18.7,18.7,18.5,18.5,200,12.2415071400679,12.2415071400679,12.1105819300137,12.1105819300137,305.517936411485,0.0,1.0
2011-11-21,18.62,18.62,18.62,18.62,1,12.1891370560463,12.1891370560463,12.1891370560463,12.1891370560463,1.52758968205741,0.0,1.0
2011-11-22,18.01,18.5,18.01,18.5,1800,11.7898151653809,12.1105819300137,11.7898151653809,12.1105819300137,2749.66142770336,0.0,1.0
2011-11-23,18.01,18.01,18.01,18.01,0,11.7898151653809,11.7898151653809,11.7898151653809,11.7898151653809,0,0.0,1.0
2011-11-25,18.01,18.01,18.01,18.01,0,11.7898151653809,11.7898151653809,11.7898151653809,11.7898151653809,0,0.0,1.0
2011-11-28,18.01,18.01,18.01,18.01,0,11.7898151653809,11.7898151653809,11.7898151653809,11.7898151653809,0,0.0,1.0
2011-11-29,18.03,18.2,18.03,18.09,1200,11.8029076863864,11.9141941149324,11.8029076863864,11.8421852494026,1833.1076184689,0.0,1.0
2011-11-30,18.98,18.98,18.06,18.07,600,12.4248024341438,12.4248024341438,11.8225464678945,11.8290927283972,916.553809234453,0.0,1.0
2011-12-01,18.98,18.98,18.98,18.98,0,12.4248024341438,12.4248024341438,12.4248024341438,12.4248024341438,0,0.0,1.0
2011-12-02,18.5,18.5,18.5,18.5,800,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,1222.07174564594,0.0,1.0
2011-12-05,18.5,18.5,18.5,18.5,0,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,0,0.0,1.0
2011-12-06,18.5,18.5,18.5,18.5,0,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,0,0.0,1.0
2011-12-07,18.5,18.5,18.5,18.5,0,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,0,0.0,1.0
2011-12-08,18.5,18.5,18.5,18.5,0,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,0,0.0,1.0
2011-12-09,18.5,18.5,18.5,18.5,0,12.1105819300137,12.1105819300137,12.1105819300137,12.1105819300137,0,0.0,1.0
2011-12-12,18.49,18.49,18.27,18.27,1400,12.104035669511,12.104035669511,11.9600179384514,11.9600179384514,2138.62555488039,0.0,1.0
2011-12-13,18.27,18.27,18.27,18.27,300,11.9600179384514,11.9600179384514,11.9600179384514,11.9600179384514,458.276904617226,0.0,1.0
2011-12-14,18.27,18.27,18.27,18.27,200,12.0843968880029,12.0843968880029,12.0843968880029,12.0843968880029,302.373385603348,0.19,1.0
2011-12-15,18.5,18.5,18.4999,18.5,2400,12.2365266791491,12.2365266791491,12.2364605357616,12.2365266791491,3628.48062724017,0.0,1.0
2011-12-16,18.5,18.5,18.5,18.5,1,12.2365266791491,12.2365266791491,12.2365266791491,12.2365266791491,1.51186692801674,0.0,1.0
2011-12-19,18.55,18.55,18.51,18.51,800,12.2695983728765,12.2695983728765,12.2431410178946,12.2431410178946,1209.49354241339,0.0,1.0
2011-12-20,18.55,18.55,18.55,18.55,0,12.2695983728765,12.2695983728765,12.2695983728765,12.2695983728765,0,0.0,1.0
2011-12-21,18.62,18.62,18.62,18.62,300,12.3158987440949,12.3158987440949,12.3158987440949,12.3158987440949,453.560078405022,0.0,1.0
2011-12-22,19.0,19.0,19.0,19.0,1000,12.5672436164234,12.5672436164234,12.5672436164234,12.5672436164234,1511.86692801674,0.0,1.0
2011-12-23,18.42,18.51,17.67,18.51,6200,12.1836119691852,12.2431410178946,11.6875365632737,12.2431410178946,9373.57495370378,0.0,1.0
2011-12-27,18.75,18.75,18.4,18.4,800,12.4018851477862,12.4018851477862,12.1703832916942,12.1703832916942,1209.49354241339,0.0,1.0
2011-12-28,18.9,18.9,18.9,18.9,100,12.5011002289685,12.5011002289685,12.5011002289685,12.5011002289685,151.186692801674,0.0,1.0
2011-12-29,18.49,18.49,18.48,18.48,400,12.2299123404036,12.2299123404036,12.2232980016581,12.2232980016581,604.746771206696,0.0,1.0
2011-12-30,18.53,18.89,18.53,18.89,4500,12.2563696953855,12.494485890223,12.2563696953855,12.494485890223,6803.40117607535,0.0,1.0
2012-01-03,18.88,18.9,18.87,18.9,600,12.4878715514775,12.5011002289685,12.4812572127321,12.5011002289685,907.120156810047,0.0,1.0
2012-01-04,18.51,18.51,18.51,18.51,100,12.2431410178946,12.2431410178946,12.2431410178946,12.2431410178946,151.186692801674,0.0,1.0
2012-01-05,19.0,19.0,18.64,18.75,2900,12.5672436164234,12.5672436164234,12.3291274215859,12.4018851477862,4384.41409124854,0.0,1.0
2012-01-06,19.0,19.0,19.0,19.0,0,12.5672436164234,12.5672436164234,12.5672436164234,12.5672436164234,0,0.0,1.0
2012-01-09,19.0,19.0,19.0,19.0,0,12.5672436164234,12.5672436164234,12.5672436164234,12.5672436164234,0,0.0,1.0
2012-01-10,19.0,19.0,19.0,19.0,0,12.5672436164234,12.5672436164234,12.5672436164234,12.5672436164234,0,0.0,1.0
2012-01-11,19.8,19.8,18.99,19.2,1700,13.0963907160623,13.0963907160623,12.5606292776779,12.6995303913331,2570.17377762845,0.0,1.0
2012-01-12,20.56,20.58,20.0,20.0,800,13.5990804607192,13.6123091382102,13.228677490972,13.228677490972,1209.49354241339,0.0,1.0
2012-01-13,20.84,20.84,20.75,20.75,600,13.7842819455928,13.7842819455928,13.7247528968834,13.7247528968834,907.120156810044,0.0,1.0
2012-01-17,20.58,20.81,20.46,20.81,4300,13.6123091382102,13.7644389293563,13.5329370732643,13.7644389293563,6501.02779047197,0.0,1.0
2012-01-18,20.3,20.88,20.3,20.8799,700,13.4271076533366,13.8107393005747,13.4271076533366,13.8106731571873,1058.30684961171,0.0,1.0
2012-01-19,19.65,20.52,19.55,20.52,400,12.99717563488,13.5726231057373,12.9310322474251,13.5726231057373,604.746771206694,0.0,1.0
2012-01-20,20.88,20.88,19.5,19.61,3300,13.8107393005747,13.8107393005747,12.8979605536977,12.970718279898,4989.16086245526,0.0,1.0
2012-01-23,20.743,20.743,20.4851,20.4851,1400,13.7201228597616,13.7201228597616,13.5495390635155,13.5495390635155,2116.61369922343,0.0,1.0
2012-01-24,21.75,21.95,19.69,19.74,4300,14.386186771432,14.5184735463417,13.0236329898619,13.0567046835893,6501.02779047199,0.0,1.0
2012-01-25,20.39,21.51,20.39,21.51,4400,13.4866367020459,14.2274426415404,13.4866367020459,14.2274426415404,6652.21448327367,0.0,1.0
2012-01-26,19.12,19.85,19.12,19.84,800,12.6466156813692,13.1294624097897,12.6466156813692,13.1228480710442,1209.49354241339,0.0,1.0
2012-01-27,19.89,19.89,19.43,19.43,1000,13.1559197647716,13.1559197647716,12.8516601824793,12.8516601824793,1511.86692801674,0.0,1.0
2012-01-30,19.89,19.89,19.89,19.89,0,13.1559197647716,13.1559197647716,13.1559197647716,13.1559197647716,0,0.0,1.0
2012-01-31,20.95,21.34,20.25,20.25,2100,13.8570396717931,14.1149988828671,13.3940359596091,13.3940359596091,3174.92054883516,0.0,1.0
2012-02-01,21.73,21.73,21.73,21.73,100,14.3729580939411,14.3729580939411,14.3729580939411,14.3729580939411,151.186692801674,0.0,1.0
2012-02-02,20.4,21.03,20.19,21.03,1000,13.4932510407914,13.909954381757,13.3543499271362,13.909954381757,1511.86692801674,0.0,1.0
2012-02-03,20.4,20.4,20.4,20.4,0,13.4932510407914,13.4932510407914,13.4932510407914,13.4932510407914,0,0.0,1.0
2012-02-06,21.3,21.3,19.6096,20.29,3200,14.0885415278852,14.0885415278852,12.9704537063482,13.4204933145911,4837.97416965355,0.0,1.0
2012-02-07,21.0,21.22,20.8,21.21,2400,13.8901113655206,14.0356268179213,13.7578245906109,14.0290124791758,3628.48062724017,0.0,1.0
2012-02-08,21.0,21.0,20.99,20.99,400,13.8901113655206,13.8901113655206,13.8834970267751,13.8834970267751,604.746771206695,0.0,1.0
2012-02-09,21.0,21.0,21.0,21.0,0,13.8901113655206,13.8901113655206,13.8901113655206,13.8901113655206,0,0.0,1.0
2012-02-10,21.0,21.0,21.0,21.0,0,13.8901113655206,13.8901113655206,13.8901113655206,13.8901113655206,0,0.0,1.0
2012-02-13,21.01,21.01,20.61,21.0,1000,13.8967257042661,13.8967257042661,13.6321521544466,13.8901113655206,1511.86692801674,0.0,1.0
2012-02-14,21.25,21.34,21.0,21.0,3800,14.0554698341577,14.1149988828671,13.8901113655206,13.8901113655206,5745.09432646362,0.0,1.0
2012-02-15,20.2625,20.2625,20.2625,20.2625,100,13.402303883041,13.402303883041,13.402303883041,13.402303883041,151.186692801674,0.0,1.0
2012-02-16,20.26,20.26,20.26,20.26,0,13.4006502983546,13.4006502983546,13.4006502983546,13.4006502983546,0,0.0,1.0
2012-02-17,20.73,21.21,20.554,21.21,700,13.7115242193925,14.0290124791758,13.5951118574719,14.0290124791758,1058.30684961171,0.0,1.0
2012-02-21,20.5,21.4999,20.5,21.4999,300,13.5593944282463,14.2207621594074,13.5593944282463,14.2207621594074,453.560078405021,0.0,1.0
2012-02-22,20.5,20.5,20.5,20.5,0,13.5593944282463,13.5593944282463,13.5593944282463,13.5593944282463,0,0.0,1.0
2012-02-23,20.6,20.92,20.6,20.65,300,13.6255378157011,13.8371966555567,13.6255378157011,13.6586095094286,453.560078405023,0.0,1.0
2012-02-24,20.6,20.6,20.6,20.6,0,13.6255378157011,13.6255378157011,13.6255378157011,13.6255378157011,0,0.0,1.0
2012-02-27,20.6,20.6,20.6,20.6,0,13.6255378157011,13.6255378157011,13.6255378157011,13.6255378157011,0,0.0,1.0
2012-02-28,21.34,21.34,21.34,21.34,12,14.1149988828671,14.1149988828671,14.1149988828671,14.1149988828671,18.1424031362009,0.0,1.0
2012-02-29,21.13,21.13,20.51,20.51,205,13.9760977692119,13.9760977692119,13.5660087669918,13.5660087669918,309.932720243432,0.0,1.0
2012-03-01,21.13,21.13,21.13,21.13,0,13.9760977692119,13.9760977692119,13.9760977692119,13.9760977692119,0,0.0,1.0
2012-03-02,20.3,21.0,20.28,21.0,1000,13.4271076533366,13.8901113655206,13.4138789758456,13.8901113655206,1511.86692801674,0.0,1.0
2012-03-05,20.3,20.3,20.3,20.3,0,13.4271076533366,13.4271076533366,13.4271076533366,13.4271076533366,0,0.0,1.0
2012-03-06,20.2823,20.75,20.2823,20.5,700,13.415400273757,13.7247528968834,13.415400273757,13.5593944282463,1058.30684961172,0.0,1.0
2012-03-07,20.28,20.28,20.28,20.28,0,13.4138789758456,13.4138789758456,13.4138789758456,13.4138789758456,0,0.0,1.0
2012-03-08,20.51,20.51,20.51,20.51,100,13.5660087669918,13.5660087669918,13.5660087669918,13.5660087669918,151.186692801674,0.0,1.0
2012-03-09,20.51,20.51,20.51,20.51,0,13.5660087669918,13.5660087669918,13.5660087669918,13.5660087669918,0,0.0,1.0
2012-03-12,20.51,20.51,20.51,20.51,0,13.5660087669918,13.5660087669918,13.5660087669918,13.5660087669918,0,0.0,1.0
2012-03-13,20.5101,20.54,20.5101,20.54,300,13.5660749103792,13.5858517832282,13.5660749103792,13.5858517832282,453.560078405023,0.0,1.0
2012-03-14,20.7,20.7,20.5,20.5,600,13.8173536393202,13.8173536393202,13.6838526379741,13.6838526379741,898.869662324938,0.19,1.0
2012-03-15,20.7,20.7,20.7,20.7,0,13.8173536393202,13.8173536393202,13.8173536393202,13.8173536393202,0,0.0,1.0
2012-03-16,20.58,20.9999,20.5101,20.9999,500,13.7372530385126,14.0175383908387,13.6905944385421,14.0175383908387,749.058051937445,0.0,1.0
2012-03-19,20.58,20.58,20.58,20.58,5,13.7372530385126,13.7372530385126,13.7372530385126,13.7372530385126,7.49058051937445,0.0,1.0
2012-03-20,20.58,20.58,20.58,20.58,0,13.7372530385126,13.7372530385126,13.7372530385126,13.7372530385126,0,0.0,1.0
2012-03-21,20.0,20.57,20.0,20.57,3700,13.3501001346089,13.7305779884453,13.3501001346089,13.7305779884453,5543.02958433711,0.0,1.0
2012-03-22,20.95,20.95,20.95,20.95,100,13.9842298910028,13.9842298910028,13.9842298910028,13.9842298910028,149.81161038749,0.0,1.0
2012-03-23,20.95,20.95,20.95,20.95,0,13.9842298910028,13.9842298910028,13.9842298910028,13.9842298910028,0,0.0,1.0
2012-03-26,21.0,21.0,20.99,20.99,600,14.0176051413394,14.0176051413394,14.0109300912721,14.0109300912721,898.869662324934,0.0,1.0
2012-03-27,20.5,20.5,20.5,20.5,600,13.6838526379741,13.6838526379741,13.6838526379741,13.6838526379741,898.869662324939,0.0,1.0
2012-03-28,20.36,20.79,20.31,20.3101,900,13.5904019370319,13.877429089926,13.5570266866954,13.557093437196,1348.3044934874,0.0,1.0
2012-03-29,20.36,20.36,20.36,20.36,0,13.5904019370319,13.5904019370319,13.5904019370319,13.5904019370319,0,0.0,1.0
2012-03-30,21.17,21.4,21.17,21.4,3300,14.1310809924835,14.2846071440315,14.1310809924835,14.2846071440315,4943.78314278716,0.0,1.0
2012-04-02,21.17,21.17,21.17,21.17,3,14.1310809924835,14.1310809924835,14.1310809924835,14.1310809924835,4.49434831162469,0.0,1.0
2012-04-03,20.89,20.89,20.8401,20.8401,300,13.944179590599,13.944179590599,13.9108710907632,13.9108710907632,449.434831162468,0.0,1.0
2012-04-04,20.95,20.95,20.95,20.95,100,13.9842298910028,13.9842298910028,13.9842298910028,13.9842298910028,149.81161038749,0.0,1.0
2012-04-05,20.95,20.95,20.95,20.95,0,13.9842298910028,13.9842298910028,13.9842298910028,13.9842298910028,0,0.0,1.0
2012-04-09,21.5,21.5,21.5,21.5,1000,14.3513576447046,14.3513576447046,14.3513576447046,14.3513576447046,1498.11610387489,0.0,1.0
2012-04-10,21.5,21.5,21.42,21.42,900,14.3513576447046,14.3513576447046,14.2979572441662,14.2979572441662,1348.3044934874,0.0,1.0
2012-04-11,20.76,20.76,20.76,20.76,100,13.8574039397241,13.8574039397241,13.8574039397241,13.8574039397241,149.811610387489,0.0,1.0
2012-04-12,20.76,20.76,20.76,20.76,0,13.8574039397241,13.8574039397241,13.8574039397241,13.8574039397241,0,0.0,1.0
2012-04-13,20.76,20.76,20.76,20.76,0,13.8574039397241,13.8574039397241,13.8574039397241,13.8574039397241,0,0.0,1.0
2012-04-16,20.76,20.76,20.76,20.76,0,13.8574039397241,13.8574039397241,13.8574039397241,13.8574039397241,0,0.0,1.0
2012-04-17,20.76,20.76,20.76,20.76,0,13.8574039397241,13.8574039397241,13.8574039397241,13.8574039397241,0,0.0,1.0
2012-04-18,20.76,20.76,20.76,20.76,1,13.8574039397241,13.8574039397241,13.8574039397241,13.8574039397241,1.49811610387489,0.0,1.0
2012-04-19,20.75,20.75,20.75,20.75,100,13.8507288896568,13.8507288896568,13.8507288896568,13.8507288896568,149.811610387489,0.0,1.0
2012-04-20,20.75,20.75,20.75,20.75,0,13.8507288896568,13.8507288896568,13.8507288896568,13.8507288896568,0,0.0,1.0
2012-04-23,20.75,20.75,20.75,20.75,0,13.8507288896568,13.8507288896568,13.8507288896568,13.8507288896568,0,0.0,1.0
2012-04-24,21.46,21.46,21.35,21.35,200,14.3246574444354,14.3246574444354,14.251231893695,14.251231893695,299.623220774978,0.0,1.0
2012-04-25,21.46,21.46,21.46,21.46,0,14.3246574444354,14.3246574444354,14.3246574444354,14.3246574444354,0,0.0,1.0
2012-04-26,21.46,21.46,21.01,21.01,180,14.3246574444354,14.3246574444354,14.0242801914067,14.0242801914067,269.66089869748,0.0,1.0
2012-04-27,21.49,21.4999,21.46,21.46,1400,14.3446825946373,14.3512908942039,14.3246574444354,14.3246574444354,2097.36254542485,0.0,1.0
2012-04-30,21.4606,21.5,21.4606,21.5,200,14.3250579474394,14.3513576447046,14.3250579474394,14.3513576447046,299.623220774979,0.0,1.0
2012-05-01,21.0105,21.46,21.0105,21.46,700,14.02461394391,14.3246574444354,14.02461394391,14.3246574444354,1048.68127271243,0.0,1.0
2012-05-02,21.01,21.01,21.01,21.01,0,14.0242801914067,14.0242801914067,14.0242801914067,14.0242801914067,0,0.0,1.0
2012-05-03,21.0,21.0,21.0,21.0,200,14.0176051413394,14.0176051413394,14.0176051413394,14.0176051413394,299.623220774978,0.0,1.0
2012-05-04,21.0001,21.0101,21.0,21.01,900,14.01767189184,14.0243469419073,14.0176051413394,14.0242801914067,1348.30449348741,0.0,1.0
2012-05-07,21.0,21.0,21.0,21.0,200,14.0176051413394,14.0176051413394,14.0176051413394,14.0176051413394,299.623220774978,0.0,1.0
2012-05-08,21.0,21.0,21.0,21.0,400,14.0176051413394,14.0176051413394,14.0176051413394,14.0176051413394,599.246441549956,0.0,1.0
2012-05-09,21.0099,21.0099,21.0099,21.0099,200,14.024213440906,14.024213440906,14.024213440906,14.024213440906,299.623220774979,0.0,1.0
2012-05-10,21.01,21.01,21.01,21.01,0,14.0242801914067,14.0242801914067,14.0242801914067,14.0242801914067,0,0.0,1.0
2012-05-11,20.6,20.6,20.58,20.58,300,13.7506031386472,13.7506031386472,13.7372530385126,13.7372530385126,449.434831162468,0.0,1.0
2012-05-14,20.574,20.59,20.574,20.59,400,13.7332480084722,13.7439280885799,13.7332480084722,13.7439280885799,599.246441549957,0.0,1.0
2012-05-15,20.6,20.6,20.57,20.57,200,13.7506031386472,13.7506031386472,13.7305779884453,13.7305779884453,299.623220774978,0.0,1.0
2012-05-16,20.5701,20.5701,20.57,20.57,400,13.7306447389459,13.7306447389459,13.7305779884453,13.7305779884453,599.246441549959,0.0,1.0
2012-05-17,20.57,20.57,20.57,20.57,0,13.7305779884453,13.7305779884453,13.7305779884453,13.7305779884453,0,0.0,1.0
2012-05-18,20.57,20.57,20.57,20.57,0,13.7305779884453,13.7305779884453,13.7305779884453,13.7305779884453,0,0.0,1.0
2012-05-21,20.57,20.57,20.57,20.57,300,13.7305779884453,13.7305779884453,13.7305779884453,13.7305779884453,449.434831162467,0.0,1.0
2012-05-22,20.57,20.57,20.57,20.57,100,13.7305779884453,13.7305779884453,13.7305779884453,13.7305779884453,149.811610387489,0.0,1.0
2012-05-23,20.57,20.57,20.57,20.57,0,13.7305779884453,13.7305779884453,13.7305779884453,13.7305779884453,0,0.0,1.0
2012-05-24,20.7,20.7,20.6,20.6,200,13.8173536393202,13.8173536393202,13.7506031386472,13.7506031386472,299.623220774979,0.0,1.0
2012-05-25,21.0,21.0,21.0,21.0,0,14.0176051413394,14.0176051413394,14.0176051413394,14.0176051413394,0,0.0,1.0
2012-05-29,20.5401,20.9999,20.5401,20.9999,700,13.710619588744,14.0175383908387,13.710619588744,14.0175383908387,1048.68127271243,0.0,1.0
2012-05-30,20.54,20.54,20.54,20.54,400,13.7105528382434,13.7105528382434,13.7105528382434,13.7105528382434,599.246441549956,0.0,1.0
2012-05-31,20.54,20.54,20.54,20.54,18,13.7105528382434,13.7105528382434,13.7105528382434,13.7105528382434,26.966089869748,0.0,1.0
2012-06-01,20.54,20.54,20.54,20.54,0,13.7105528382434,13.7105528382434,13.7105528382434,13.7105528382434,0,0.0,1.0
2012-06-04,20.54,20.54,20.54,20.54,0,13.7105528382434,13.7105528382434,13.7105528382434,13.7105528382434,0,0.0,1.0
2012-06-05,20.84,20.84,20.84,20.84,300,13.9108043402625,13.9108043402625,13.9108043402625,13.9108043402625,449.434831162468,0.0,1.0
2012-06-06,20.38,20.38,20.38,20.38,100,13.6037520371665,13.6037520371665,13.6037520371665,13.6037520371665,149.811610387489,0.0,1.0
2012-06-07,20.41,20.41,20.41,20.41,200,13.6237771873684,13.6237771873684,13.6237771873684,13.6237771873684,299.623220774979,0.0,1.0
2012-06-08,20.41,20.41,20.41,20.41,0,13.6237771873684,13.6237771873684,13.6237771873684,13.6237771873684,0,0.0,1.0
2012-06-11,20.4242,20.705,20.4242,20.49,1300,13.633255758464,13.8206911643539,13.633255758464,13.6771775879068,1947.55093503736,0.0,1.0
2012-06-12,20.34,20.34,20.34,20.34,100,13.5770518368973,13.5770518368973,13.5770518368973,13.5770518368973,149.811610387489,0.0,1.0
2012-06-13,20.34,20.34,20.34,20.34,0,13.7038777881761,13.7038777881761,13.7038777881761,13.7038777881761,0,0.19,1.0
2012-06-14,20.34,20.34,20.34,20.34,0,13.7038777881761,13.7038777881761,13.7038777881761,13.7038777881761,0,0.0,1.0
2012-06-15,20.1001,20.1001,20.1001,20.1001,100,13.5422474891897,13.5422474891897,13.5422474891897,13.5422474891897,148.425141513956,0.0,1.0
2012-06-18,20.1,20.1,20.1,20.1,0,13.5421801151592,13.5421801151592,13.5421801151592,13.5421801151592,0,0.0,1.0
2012-06-19,20.1,20.1,20.1,20.1,0,13.5421801151592,13.5421801151592,13.5421801151592,13.5421801151592,0,0.0,1.0
2012-06-20,20.1,20.1,20.1,20.1,600,13.5421801151592,13.5421801151592,13.5421801151592,13.5421801151592,890.550849083743,0.0,1.0
2012-06-21,20.1,20.1,20.1,20.1,0,13.5421801151592,13.5421801151592,13.5421801151592,13.5421801151592,0,0.0,1.0
2012-06-22,20.5,20.5,20.5,20.5,400,13.8116762368539,13.8116762368539,13.8116762368539,13.8116762368539,593.700566055829,0.0,1.0
2012-06-25,20.15,20.93,20.1,20.93,500,13.5758671303711,14.1013845676758,13.5421801151592,14.1013845676758,742.125707569782,0.0,1.0
2012-06-26,20.15,20.15,20.15,20.15,0,13.5758671303711,13.5758671303711,13.5758671303711,13.5758671303711,0,0.0,1.0
2012-06-27,20.15,20.15,20.15,20.15,0,13.5758671303711,13.5758671303711,13.5758671303711,13.5758671303711,0,0.0,1.0
2012-06-28,20.15,20.15,20.15,20.15,0,13.5758671303711,13.5758671303711,13.5758671303711,13.5758671303711,0,0.0,1.0
2012-06-29,20.77,20.8,20.5,20.5,4000,13.9935861189979,14.013798328125,13.8116762368539,13.8116762368539,5937.00566055826,0.0,1.0
2012-07-02,20.97,20.97,20.97,20.97,100,14.1283341798452,14.1283341798452,14.1283341798452,14.1283341798452,148.425141513957,0.0,1.0
2012-07-03,21.0,21.0,20.99,20.99,600,14.1485463889723,14.1485463889723,14.14180898593,14.14180898593,890.550849083743,0.0,1.0
2012-07-05,21.0,21.0,21.0,21.0,0,14.1485463889723,14.1485463889723,14.1485463889723,14.1485463889723,0,0.0,1.0
2012-07-06,21.0,21.0,21.0,21.0,0,14.1485463889723,14.1485463889723,14.1485463889723,14.1485463889723,0,0.0,1.0
2012-07-09,21.0,21.0,21.0,21.0,0,14.1485463889723,14.1485463889723,14.1485463889723,14.1485463889723,0,0.0,1.0
2012-07-10,21.0,21.0,21.0,21.0,0,14.1485463889723,14.1485463889723,14.1485463889723,14.1485463889723,0,0.0,1.0
2012-07-11,21.0,21.0,21.0,21.0,0,14.1485463889723,14.1485463889723,14.1485463889723,14.1485463889723,0,0.0,1.0
2012-07-12,21.0,21.0,21.0,21.0,0,14.1485463889723,14.1485463889723,14.1485463889723,14.1485463889723,0,0.0,1.0
2012-07-13,19.07,19.07,19.07,19.07,200,12.8482276017953,12.8482276017953,12.8482276017953,12.8482276017953,296.850283027915,0.0,1.0
2012-07-16,19.75,19.75,19.1,19.1,500,13.3063710086764,13.3063710086764,12.8684398109225,12.8684398109225,742.125707569781,0.0,1.0
2012-07-17,19.99,19.99,19.99,19.99,400,13.4680686816932,13.4680686816932,13.4680686816932,13.4680686816932,593.700566055826,0.0,1.0
2012-07-18,19.99,19.99,19.99,19.99,0,13.4680686816932,13.4680686816932,13.4680686816932,13.4680686816932,0,0.0,1.0
2012-07-19,20.0,20.0,20.0,20.0,500,13.4748060847356,13.4748060847356,13.4748060847356,13.4748060847356,742.125707569781,0.0,1.0
2012-07-20,21.0,21.0,21.0,21.0,10,14.1485463889723,14.1485463889723,14.1485463889723,14.1485463889723,14.8425141513957,0.0,1.0
2012-07-23,20.0,20.0,20.0,20.0,47,13.4748060847356,13.4748060847356,13.4748060847356,13.4748060847356,69.7598165115594,0.0,1.0
2012-07-24,20.0,20.0,20.0,20.0,0,13.4748060847356,13.4748060847356,13.4748060847356,13.4748060847356,0,0.0,1.0
2012-07-25,20.0,20.0,20.0,20.0,0,13.4748060847356,13.4748060847356,13.4748060847356,13.4748060847356,0,0.0,1.0
2012-07-26,19.89,19.89,19.89,19.89,200,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,296.850283027914,0.0,1.0
2012-07-27,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-07-30,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-07-31,19.89,19.89,19.89,19.89,400,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,593.700566055827,0.0,1.0
2012-08-01,19.89,19.89,19.89,19.89,200,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,296.850283027914,0.0,1.0
2012-08-02,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-08-03,19.89,19.89,19.89,19.89,300,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,445.275424541871,0.0,1.0
2012-08-06,19.9,19.9,19.9,19.9,100,13.4074320543119,13.4074320543119,13.4074320543119,13.4074320543119,148.425141513956,0.0,1.0
2012-08-07,19.9001,19.9001,19.89,19.89,400,13.4074994283423,13.4074994283423,13.4006946512695,13.4006946512695,593.700566055827,0.0,1.0
2012-08-08,19.89,19.89,19.89,19.89,400,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,593.700566055827,0.0,1.0
2012-08-09,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-08-10,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-08-13,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-08-14,19.92,19.92,19.92,19.92,100,13.4209068603966,13.4209068603966,13.4209068603966,13.4209068603966,148.425141513957,0.0,1.0
2012-08-15,20.0,20.0,20.0,20.0,200,13.4748060847356,13.4748060847356,13.4748060847356,13.4748060847356,296.850283027912,0.0,1.0
2012-08-16,19.8901,19.8901,19.8901,19.8901,100,13.4007620252999,13.4007620252999,13.4007620252999,13.4007620252999,148.425141513957,0.0,1.0
2012-08-17,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-08-20,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-08-21,19.89,19.89,19.89,19.89,15,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,22.2637712270935,0.0,1.0
2012-08-22,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-08-23,20.03,20.03,20.03,20.03,200,13.4950182938627,13.4950182938627,13.4950182938627,13.4950182938627,296.850283027913,0.0,1.0
2012-08-24,20.03,20.03,20.03,20.03,0,13.4950182938627,13.4950182938627,13.4950182938627,13.4950182938627,0,0.0,1.0
2012-08-27,20.03,20.03,20.03,20.03,0,13.4950182938627,13.4950182938627,13.4950182938627,13.4950182938627,0,0.0,1.0
2012-08-28,19.9001,19.9001,19.9001,19.9001,200,13.4074994283423,13.4074994283423,13.4074994283423,13.4074994283423,296.850283027913,0.0,1.0
2012-08-29,19.9,19.9,19.9,19.9,15,13.4074320543119,13.4074320543119,13.4074320543119,13.4074320543119,22.2637712270935,0.0,1.0
2012-08-30,19.9,19.95,19.9,19.95,700,13.4074320543119,13.4411190695237,13.4074320543119,13.4411190695237,1038.9759905977,0.0,1.0
2012-08-31,19.93,20.99,19.93,20.99,100,13.427644263439,14.14180898593,13.427644263439,14.14180898593,148.425141513957,0.0,1.0
2012-09-04,20.02,20.5,19.91,20.5,1234,13.4882808908203,13.8116762368539,13.4141694573542,13.8116762368539,1831.56624628222,0.0,1.0
2012-09-05,19.89,20.26,19.89,20.26,400,13.4006946512695,13.6499785638371,13.4006946512695,13.6499785638371,593.700566055827,0.0,1.0
2012-09-06,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-09-07,19.89,19.89,19.89,19.89,0,13.4006946512695,13.4006946512695,13.4006946512695,13.4006946512695,0,0.0,1.0
2012-09-10,20.05,20.05,20.03,20.03,800,13.5084930999474,13.5084930999474,13.4950182938627,13.4950182938627,1187.40113211165,0.0,1.0
2012-09-11,20.25,20.25,19.97,19.97,300,13.6432411607947,13.6432411607947,13.4545938756084,13.4545938756084,445.275424541872,0.0,1.0
2012-09-12,19.95,20.0,19.95,19.99,400,13.5691297273287,13.6031375712568,13.5691297273287,13.5963360024712,588.099617319451,0.19,1.0
2012-09-13,19.89,19.89,19.89,19.89,400,13.5283203146149,13.5283203146149,13.5283203146149,13.5283203146149,588.099617319453,0.0,1.0
2012-09-14,19.89,19.89,19.89,19.89,0,13.5283203146149,13.5283203146149,13.5283203146149,13.5283203146149,0,0.0,1.0
2012-09-17,19.89,19.89,19.89,19.89,0,13.5283203146149,13.5283203146149,13.5283203146149,13.5283203146149,0,0.0,1.0
2012-09-18,19.83,19.83,19.83,19.83,200,13.4875109019012,13.4875109019012,13.4875109019012,13.4875109019012,294.049808659725,0.0,1.0
2012-09-19,19.83,19.83,19.83,19.83,0,13.4875109019012,13.4875109019012,13.4875109019012,13.4875109019012,0,0.0,1.0
2012-09-20,19.77,19.8,19.77,19.78,900,13.4467014891874,13.4671061955443,13.4467014891874,13.453503057973,1323.22413896876,0.0,1.0
2012-09-21,20.41,20.46,20.22,20.46,515,13.8820018914676,13.9160097353958,13.7527720845407,13.9160097353958,757.178257298794,0.0,1.0
2012-09-24,20.41,20.41,20.41,20.41,0,13.8820018914676,13.8820018914676,13.8820018914676,13.8820018914676,0,0.0,1.0
2012-09-25,20.41,20.41,20.41,20.41,0,13.8820018914676,13.8820018914676,13.8820018914676,13.8820018914676,0,0.0,1.0
2012-09-26,20.0,20.47,20.0,20.47,400,13.6031375712568,13.9228113041814,13.6031375712568,13.9228113041814,588.099617319453,0.0,1.0
2012-09-27,20.0,20.0,20.0,20.0,17,13.6031375712568,13.6031375712568,13.6031375712568,13.6031375712568,24.9942337360768,0.0,1.0
2012-09-28,19.5001,20.0,19.5001,20.0,600,13.2631271476633,13.6031375712568,13.2631271476633,13.6031375712568,882.149425979176,0.0,1.0
2012-10-01,20.0,20.0,19.99,20.0,6100,13.6031375712568,13.6031375712568,13.5963360024712,13.6031375712568,8968.51916412166,0.0,1.0
2012-10-02,20.0,20.0,19.9,20.0,3300,13.6031375712568,13.6031375712568,13.5351218834006,13.6031375712568,4851.82184288549,0.0,1.0
2012-10-03,20.0,20.0,20.0,20.0,0,13.6031375712568,13.6031375712568,13.6031375712568,13.6031375712568,0,0.0,1.0
2012-10-04,20.0,20.0,20.0,20.0,300,13.6031375712568,13.6031375712568,13.6031375712568,13.6031375712568,441.07471298959,0.0,1.0
2012-10-05,20.0001,20.0001,20.0001,20.0001,100,13.6032055869447,13.6032055869447,13.6032055869447,13.6032055869447,147.024904329863,0.0,1.0
2012-10-08,20.0,20.0,20.0,20.0,0,13.6031375712568,13.6031375712568,13.6031375712568,13.6031375712568,0,0.0,1.0
2012-10-09,20.0,20.0,20.0,20.0,310,13.6031375712568,13.6031375712568,13.6031375712568,13.6031375712568,455.777203422576,0.0,1.0
2012-10-10,20.01,20.01,20.0,20.0,400,13.6099391400425,13.6099391400425,13.6031375712568,13.6031375712568,588.09961731945,0.0,1.0
2012-10-11,20.01,20.01,20.01,20.01,8,13.6099391400425,13.6099391400425,13.6099391400425,13.6099391400425,11.761992346389,0.0,1.0
2012-10-12,20.01,20.01,20.01,20.01,0,13.6099391400425,13.6099391400425,13.6099391400425,13.6099391400425,0,0.0,1.0
2012-10-15,20.01,20.01,20.01,20.01,0,13.6099391400425,13.6099391400425,13.6099391400425,13.6099391400425,0,0.0,1.0
2012-10-16,20.0001,20.4999,20.0,20.4999,400,13.6032055869447,13.9431479948504,13.6031375712568,13.9431479948504,588.099617319451,0.0,1.0
2012-10-17,21.67,21.67,21.67,21.67,224,14.7389995584568,14.7389995584568,14.7389995584568,14.7389995584568,329.335785698892,0.0,1.0
2012-10-18,21.67,21.67,21.67,21.67,7,14.7389995584568,14.7389995584568,14.7389995584568,14.7389995584568,10.2917433030904,0.0,1.0
2012-10-19,21.67,21.67,21.67,21.67,7,14.7389995584568,14.7389995584568,14.7389995584568,14.7389995584568,10.2917433030904,0.0,1.0
2012-10-22,20.5,20.5,20.5,20.5,2500,13.9432160105383,13.9432160105383,13.9432160105383,13.9432160105383,3675.62260824656,0.0,1.0
2012-10-23,20.5,20.5,20.5,20.5,60,13.9432160105383,13.9432160105383,13.9432160105383,13.9432160105383,88.2149425979175,0.0,1.0
2012-10-24,21.0,21.0,20.51,20.51,500,14.2832944498197,14.2832944498197,13.9500175793239,13.9500175793239,735.124521649313,0.0,1.0
2012-10-25,20.5,21.0,20.0,21.0,3400,13.9432160105383,14.2832944498197,13.6031375712568,14.2832944498197,4998.84674721532,0.0,1.0
2012-10-26,20.51,20.51,20.5,20.5,700,13.9500175793239,13.9500175793239,13.9432160105383,13.9432160105383,1029.17433030904,0.0,1.0
2012-10-31,20.51,20.51,20.51,20.51,0,13.9500175793239,13.9500175793239,13.9500175793239,13.9500175793239,0,0.0,1.0
2012-11-01,20.0,20.84,20.0,20.84,4400,13.6031375712568,14.1744693492496,13.6031375712568,14.1744693492496,6469.09579051399,0.0,1.0
2012-11-02,20.1,20.1,20.024,20.03,500,13.6711532591131,13.6711532591131,13.6194613363424,13.6235422776137,735.124521649316,0.0,1.0
2012-11-05,20.1,20.1,20.1,20.1,78,13.6711532591131,13.6711532591131,13.6711532591131,13.6711532591131,114.679425377293,0.0,1.0
2012-11-06,20.0,20.03,20.0,20.03,2300,13.6031375712568,13.6235422776137,13.6031375712568,13.6235422776137,3381.57279958686,0.0,1.0
2012-11-07,19.6705,20.29,19.6705,20.29,1600,13.3790258797704,13.8003830660401,13.3790258797704,13.8003830660401,2352.3984692778,0.0,1.0
2012-11-08,20.15,20.15,19.67,19.67,600,13.7051611030413,13.7051611030413,13.3786858013311,13.3786858013311,882.149425979175,0.0,1.0
2012-11-09,20.15,20.15,20.15,20.15,900,13.7051611030413,13.7051611030413,13.7051611030413,13.7051611030413,1323.22413896876,0.0,1.0
2012-11-12,20.15,20.15,20.15,20.15,0,13.7051611030413,13.7051611030413,13.7051611030413,13.7051611030413,0,0.0,1.0
2012-11-13,19.98,20.27,19.6,19.73,2600,13.5895344336856,13.7867799284688,13.3310748198317,13.4194952140449,3822.64751257643,0.0,1.0
2012-11-14,19.95,19.99,19.9,19.99,700,13.5691297273287,13.5963360024712,13.5351218834006,13.5963360024712,1029.17433030904,0.0,1.0
2012-11-15,19.99,19.99,19.56,19.95,1400,13.5963360024712,13.5963360024712,13.3038685446892,13.5691297273287,2058.34866061808,0.0,1.0
2012-11-16,19.99,19.99,19.99,19.99,0,13.5963360024712,13.5963360024712,13.5963360024712,13.5963360024712,0,0.0,1.0
2012-11-19,20.23,20.35,19.9999,20.0,5400,13.7595736533263,13.8411924787538,13.603069555569,13.6031375712568,7939.34483381259,0.0,1.0
2012-11-20,20.46,20.46,20.25,20.28,8500,13.9160097353958,13.9160097353958,13.7731767908976,13.7935814972544,12497.1168680383,0.0,1.0
2012-11-21,20.0101,20.5,20.0101,20.3,7700,13.6100071557303,13.9432160105383,13.6100071557303,13.8071846348257,11320.9176333995,0.0,1.0
2012-11-23,20.01,20.01,20.01,20.01,0,13.6099391400425,13.6099391400425,13.6099391400425,13.6099391400425,0,0.0,1.0
2012-11-26,20.2,20.2,20.2,20.2,100,13.7391689469694,13.7391689469694,13.7391689469694,13.7391689469694,147.024904329863,0.0,1.0
2012-11-27,20.4,20.4,20.0799,20.24,5700,13.875200322682,13.875200322682,13.657482105854,13.7663752221119,8380.41954680217,0.0,1.0
2012-11-28,20.25,20.45,20.1299,20.45,2800,13.7731767908976,13.9092081666101,13.6914899497822,13.9092081666101,4116.69732123615,0.0,1.0
2012-11-29,20.25,20.25,20.25,20.25,0,13.7731767908976,13.7731767908976,13.7731767908976,13.7731767908976,0,0.0,1.0
2012-11-30,19.75,20.03,19.62,20.03,3100,13.4330983516161,13.6235422776137,13.344677957403,13.6235422776137,4557.77203422576,0.0,1.0
2012-12-03,19.55,20.11,19.42,19.82,4700,13.2970669759036,13.6779548278988,13.2086465816904,13.4807093331155,6910.17050350353,0.0,1.0
2012-12-04,19.4,19.85,19.4,19.48,3300,13.1950434441191,13.5011140394724,13.1950434441191,13.2494559944042,4851.82184288549,0.0,1.0
2012-12-05,19.17,19.62,18.38,19.62,4800,13.0386073620497,13.344677957403,12.501283427985,13.344677957403,7057.19540783341,0.0,1.0
2012-12-06,19.1,19.19,18.89,19.19,2800,12.9909963805503,13.0522104996209,12.8481634360521,13.0522104996209,4116.69732123616,0.0,1.0
2012-12-07,19.43,19.5,19.09,19.1,1800,13.215448150476,13.2630591319754,12.9841948117647,12.9909963805503,2646.44827793754,0.0,1.0
2012-12-10,19.43,19.43,19.43,19.43,0,13.215448150476,13.215448150476,13.215448150476,13.215448150476,0,0.0,1.0
2012-12-11,19.1,19.32,19.0001,19.32,1500,12.9909963805503,13.1406308938341,12.9230487083819,13.1406308938341,2205.37356494794,0.0,1.0
2012-12-12,19.5,19.5,19.08,19.08,5000,13.3922889389024,13.3922889389024,13.1038396386798,13.1038396386798,7280.30887362193,0.19,1.0
2012-12-13,19.39,19.39,19.39,19.39,100,13.316742693606,13.316742693606,13.316742693606,13.316742693606,145.606177472439,0.0,1.0
2012-12-14,19.03,19.3301,19.0,19.1499,4200,13.0695004362724,13.2756043291219,13.0488969148279,13.1518458436455,6115.45945384245,0.0,1.0
2012-12-17,19.44,19.5575,19.21,19.2499,2400,13.3510818960134,13.4317790216709,13.1931215649392,13.2205242484603,3494.54825933855,0.0,1.0
2012-12-18,19.58,19.59,19.58,19.59,200,13.4472316627543,13.4540995032358,13.4472316627543,13.4540995032358,291.212354944877,0.0,1.0
2012-12-19,19.3,19.42,19.1801,19.3,2500,13.2549321292726,13.3373462150505,13.1725867218995,13.2549321292726,3640.15443681097,0.0,1.0
2012-12-20,19.23,19.27,19.23,19.27,700,13.2068572459022,13.2343286078281,13.2068572459022,13.2343286078281,1019.24324230707,0.0,1.0
2012-12-21,19.3999,19.3999,19.0,19.1899,6500,13.3235418556827,13.3235418556827,13.0488969148279,13.1793172055714,9464.40153570851,0.0,1.0
2012-12-24,19.15,19.18,19.06,19.0799,2600,13.1519145220503,13.1725180434947,13.0901039577169,13.103770960275,3785.76061428341,0.0,1.0
2012-12-26,19.14,19.25,19.14,19.19,500,13.1450466815688,13.2205929268652,13.1450466815688,13.1793858839762,728.030887362194,0.0,1.0
2012-12-27,18.9,19.08,18.8799,19.08,2200,12.9802185100131,13.1038396386798,12.9664141506453,13.1038396386798,3203.33590439365,0.0,1.0
2012-12-28,19.47,19.47,19.04,19.06,5400,13.3716854174579,13.3716854174579,13.0763682767539,13.0901039577169,7862.73358351171,0.0,1.0
2012-12-31,19.4725,20.5,19.0001,19.24,700,13.3734023775783,14.0790729870512,13.0489655932328,13.2137250863837,1019.24324230707,0.0,1.0
2013-01-02,19.47,19.47,19.47,19.47,0,13.3716854174579,13.3716854174579,13.3716854174579,13.3716854174579,0,0.0,1.0
2013-01-03,19.56,19.56,19.56,19.56,200,13.4334959817913,13.4334959817913,13.4334959817913,13.4334959817913,291.212354944878,0.0,1.0
2013-01-04,19.4,20.44,19.31,19.7,1000,13.3236105340875,14.0378659441623,13.2617999697541,13.5296457485321,1456.06177472439,0.0,1.0
2013-01-07,20.47,20.47,20.47,20.47,200,14.0584694656067,14.0584694656067,14.0584694656067,14.0584694656067,291.212354944879,0.0,1.0
2013-01-08,20.5,20.5,20.5,20.5,400,14.0790729870512,14.0790729870512,14.0790729870512,14.0790729870512,582.424709889756,0.0,1.0
2013-01-09,20.5,20.5,20.5,20.5,100,14.0790729870512,14.0790729870512,14.0790729870512,14.0790729870512,145.606177472439,0.0,1.0
2013-01-10,19.71,20.4999,19.71,20.4999,700,13.5365135890136,14.0790043086464,13.5365135890136,14.0790043086464,1019.24324230707,0.0,1.0
2013-01-11,19.58,19.58,19.58,19.58,300,13.4472316627543,13.4472316627543,13.4472316627543,13.4472316627543,436.818532417316,0.0,1.0
2013-01-14,19.54,19.54,19.53,19.54,700,13.4197603008283,13.4197603008283,13.4128924603468,13.4197603008283,1019.24324230707,0.0,1.0
2013-01-15,19.54,19.54,19.54,19.54,0,13.4197603008283,13.4197603008283,13.4197603008283,13.4197603008283,0,0.0,1.0
2013-01-16,19.54,19.54,19.54,19.54,0,13.4197603008283,13.4197603008283,13.4197603008283,13.4197603008283,0,0.0,1.0
2013-01-17,19.54,19.54,19.54,19.54,0,13.4197603008283,13.4197603008283,13.4197603008283,13.4197603008283,0,0.0,1.0
2013-01-18,19.4001,19.4001,19.4001,19.4001,300,13.3236792124923,13.3236792124923,13.3236792124923,13.3236792124923,436.818532417317,0.0,1.0
2013-01-22,19.9793,19.9793,19.35,19.35,600,13.7214645331801,13.7214645331801,13.28927133168,13.28927133168,873.637064834634,0.0,1.0
2013-01-23,19.94,19.94,19.8,19.8,1,13.6944739200879,13.6944739200879,13.598324153347,13.598324153347,1.45606177472439,0.0,1.0
2013-01-24,19.5,19.5,19.5,19.5,49,13.3922889389024,13.3922889389024,13.3922889389024,13.3922889389024,71.3470269614949,0.0,1.0
2013-01-25,19.97,19.97,19.97,19.97,1,13.7150774415323,13.7150774415323,13.7150774415323,13.7150774415323,1.45606177472439,0.0,1.0
2013-01-28,19.53,19.53,19.53,19.53,100,13.4128924603468,13.4128924603468,13.4128924603468,13.4128924603468,145.606177472439,0.0,1.0
2013-01-29,19.5,19.52,19.5,19.52,300,13.3922889389024,13.4060246198653,13.3922889389024,13.4060246198653,436.818532417316,0.0,1.0
2013-01-30,19.96,19.96,19.96,19.96,1400,13.7082096010508,13.7082096010508,13.7082096010508,13.7082096010508,2038.48648461415,0.0,1.0
2013-01-31,19.51,19.58,19.49,19.51,1700,13.3991567793839,13.4472316627543,13.3854210984209,13.3991567793839,2475.30501703146,0.0,1.0
2013-02-01,19.51,19.51,19.51,19.51,0,13.3991567793839,13.3991567793839,13.3991567793839,13.3991567793839,0,0.0,1.0
2013-02-04,19.51,19.51,19.51,19.51,0,13.3991567793839,13.3991567793839,13.3991567793839,13.3991567793839,0,0.0,1.0
2013-02-05,19.99,19.99,19.99,19.99,200,13.7288131224953,13.7288131224953,13.7288131224953,13.7288131224953,291.212354944878,0.0,1.0
2013-02-06,19.83,20.0,19.5,19.5,6400,13.6189276747915,13.7356809629768,13.3922889389024,13.3922889389024,9318.79535823608,0.0,1.0
2013-02-07,19.52,20.0,19.52,19.6,500,13.4060246198653,13.7356809629768,13.4060246198653,13.4609673437172,728.030887362197,0.0,1.0
2013-02-08,19.61,19.7,19.6,19.6,400,13.4678351841987,13.5296457485321,13.4609673437172,13.4609673437172,582.424709889758,0.0,1.0
2013-02-11,19.54,19.7,19.54,19.6,800,13.4197603008283,13.5296457485321,13.4197603008283,13.4609673437172,1164.84941977951,0.0,1.0
2013-02-12,19.54,19.54,19.54,19.54,300,13.4197603008283,13.4197603008283,13.4197603008283,13.4197603008283,436.818532417318,0.0,1.0
2013-02-13,19.88,19.88,19.55,19.55,200,13.6532668771989,13.6532668771989,13.4266281413098,13.4266281413098,291.212354944879,0.0,1.0
2013-02-14,19.88,19.88,19.88,19.88,0,13.6532668771989,13.6532668771989,13.6532668771989,13.6532668771989,0,0.0,1.0
2013-02-15,19.88,19.88,19.88,19.88,60,13.6532668771989,13.6532668771989,13.6532668771989,13.6532668771989,87.3637064834636,0.0,1.0
2013-02-19,19.8,19.85,19.8,19.85,94,13.598324153347,13.6326633557545,13.598324153347,13.6326633557545,136.869806824093,0.0,1.0
2013-02-20,19.9,20.0,19.9,19.9,300,13.6670025581619,13.7356809629768,13.6670025581619,13.6670025581619,436.818532417317,0.0,1.0
2013-02-21,19.9,19.9,19.9,19.9,0,13.6670025581619,13.6670025581619,13.6670025581619,13.6670025581619,0,0.0,1.0
2013-02-22,19.9,19.9,19.9,19.9,0,13.6670025581619,13.6670025581619,13.6670025581619,13.6670025581619,0,0.0,1.0
2013-02-25,19.9,19.9,19.9,19.9,0,13.6670025581619,13.6670025581619,13.6670025581619,13.6670025581619,0,0.0,1.0
2013-02-26,19.9,19.9,19.9,19.9,0,13.6670025581619,13.6670025581619,13.6670025581619,13.6670025581619,0,0.0,1.0
2013-02-27,19.75,19.75,19.75,19.75,800,13.5639849509396,13.5639849509396,13.5639849509396,13.5639849509396,1164.84941977951,0.0,1.0
2013-02-28,19.57,19.57,19.57,19.57,100,13.4403638222728,13.4403638222728,13.4403638222728,13.4403638222728,145.606177472439,0.0,1.0
2013-03-01,19.54,19.57,19.54,19.57,800,13.4197603008283,13.4403638222728,13.4197603008283,13.4403638222728,1164.84941977951,0.0,1.0
2013-03-04,19.57,19.57,19.57,19.57,300,13.4403638222728,13.4403638222728,13.4403638222728,13.4403638222728,436.818532417317,0.0,1.0
2013-03-05,19.57,19.57,19.57,19.57,0,13.4403638222728,13.4403638222728,13.4403638222728,13.4403638222728,0,0.0,1.0
2013-03-06,19.5,19.76,19.5,19.76,2800,13.3922889389024,13.5708527914211,13.3922889389024,13.5708527914211,4076.97296922828,0.0,1.0
2013-03-07,19.5,19.5,19.5,19.5,0,13.3922889389024,13.3922889389024,13.3922889389024,13.3922889389024,0,0.0,1.0
2013-03-08,19.888,19.888,19.888,19.888,200,13.6587611495841,13.6587611495841,13.6587611495841,13.6587611495841,291.212354944878,0.0,1.0
2013-03-11,19.86,19.86,19.84,19.84,281,13.6395311962359,13.6395311962359,13.625795515273,13.625795515273,409.153358697555,0.0,1.0
2013-03-12,19.86,19.86,19.86,19.86,0,13.6395311962359,13.6395311962359,13.6395311962359,13.6395311962359,0,0.0,1.0
2013-03-13,19.53,19.89,19.53,19.89,10,13.5502492699766,13.8000234500683,13.5502492699766,13.8000234500683,14.4130189865014,0.2,1.0
2013-03-14,19.84,19.84,19.84,19.84,0,13.7653325917223,13.7653325917223,13.7653325917223,13.7653325917223,0,0.0,1.0
2013-03-15,19.84,19.84,19.84,19.84,0,13.7653325917223,13.7653325917223,13.7653325917223,13.7653325917223,0,0.0,1.0
2013-03-18,19.84,19.84,19.84,19.84,0,13.7653325917223,13.7653325917223,13.7653325917223,13.7653325917223,0,0.0,1.0
2013-03-19,19.84,19.84,19.84,19.84,0,13.7653325917223,13.7653325917223,13.7653325917223,13.7653325917223,0,0.0,1.0
2013-03-20,19.8,19.8,19.8,19.8,1,13.7375799050454,13.7375799050454,13.7375799050454,13.7375799050454,1.44130189865014,0.0,1.0
2013-03-21,19.77,19.77,19.77,19.77,300,13.7167653900377,13.7167653900377,13.7167653900377,13.7167653900377,432.390569595045,0.0,1.0
2013-03-22,19.77,19.77,19.77,19.77,0,13.7167653900377,13.7167653900377,13.7167653900377,13.7167653900377,0,0.0,1.0
2013-03-25,19.81,19.81,19.8,19.8,200,13.7445180767146,13.7445180767146,13.7375799050454,13.7375799050454,288.260379730029,0.0,1.0
2013-03-26,19.81,19.81,19.81,19.81,0,13.7445180767146,13.7445180767146,13.7445180767146,13.7445180767146,0,0.0,1.0
2013-03-27,19.9,19.9,19.89,19.89,150,13.8069616217375,13.8069616217375,13.8000234500683,13.8000234500683,216.195284797522,0.0,1.0
2013-03-28,20.37,20.37,20.37,20.37,500,14.1330556901906,14.1330556901906,14.1330556901906,14.1330556901906,720.650949325074,0.0,1.0
2013-04-01,20.491,20.5,20.07,20.07,4100,14.2170075673881,14.2232519218904,13.9249105401142,13.9249105401142,5909.33778446561,0.0,1.0
2013-04-02,20.0,20.43,19.99,20.43,1100,13.8763433384297,14.1746847202059,13.8694051667605,14.1746847202059,1585.43208851516,0.0,1.0
2013-04-03,19.82,19.87,19.82,19.87,300,13.7514562483838,13.7861471067299,13.7514562483838,13.7861471067299,432.390569595044,0.0,1.0
2013-04-04,19.85,19.87,19.8,19.87,600,13.7722707633915,13.7861471067299,13.7375799050454,13.7861471067299,864.781139190085,0.0,1.0
2013-04-05,20.27,20.27,19.79,19.79,500,14.0636739734985,14.0636739734985,13.7306417333762,13.7306417333762,720.650949325072,0.0,1.0
2013-04-08,20.11,20.26,19.76,20.26,2000,13.9526632267911,14.0567358018293,13.7098272183685,14.0567358018293,2882.60379730028,0.0,1.0
2013-04-09,20.11,20.11,20.11,20.11,0,13.9526632267911,13.9526632267911,13.9526632267911,13.9526632267911,0,0.0,1.0
2013-04-10,19.92,20.0,19.75,20.0,600,13.820837965076,13.8763433384297,13.7028890466993,13.8763433384297,864.781139190085,0.0,1.0
2013-04-11,19.81,19.81,19.81,19.81,100,13.7445180767146,13.7445180767146,13.7445180767146,13.7445180767146,144.130189865015,0.0,1.0
2013-04-12,20.26,20.26,19.85,19.85,67,14.0567358018293,14.0567358018293,13.7722707633915,13.7722707633915,96.5672272095595,0.0,1.0
2013-04-15,19.56,19.62,19.56,19.62,500,13.5710637849842,13.6126928149995,13.5710637849842,13.6126928149995,720.650949325074,0.0,1.0
2013-04-16,19.56,19.56,19.56,19.56,0,13.5710637849842,13.5710637849842,13.5710637849842,13.5710637849842,0,0.0,1.0
2013-04-17,20.08,20.27,20.08,20.2406,300,13.9318487117834,14.0636739734985,13.9318487117834,14.043275748791,432.390569595044,0.0,1.0
2013-04-18,19.9,19.9,19.66,19.66,300,13.8069616217375,13.8069616217375,13.6404455016764,13.6404455016764,432.390569595045,0.0,1.0
2013-04-19,19.9,19.9,19.9,19.9,0,13.8069616217375,13.8069616217375,13.8069616217375,13.8069616217375,0,0.0,1.0
2013-04-22,19.9,19.9,19.9,19.9,0,13.8069616217375,13.8069616217375,13.8069616217375,13.8069616217375,0,0.0,1.0
2013-04-23,19.55,19.66,19.55,19.66,800,13.564125613315,13.6404455016764,13.564125613315,13.6404455016764,1153.04151892012,0.0,1.0
2013-04-24,19.93,19.93,19.54,19.54,400,13.8277761367452,13.8277761367452,13.5571874416458,13.5571874416458,576.520759460057,0.0,1.0
2013-04-25,19.93,19.93,19.93,19.93,0,13.8277761367452,13.8277761367452,13.8277761367452,13.8277761367452,0,0.0,1.0
2013-04-26,19.93,19.93,19.93,19.93,0,13.8277761367452,13.8277761367452,13.8277761367452,13.8277761367452,0,0.0,1.0
2013-04-29,19.93,19.93,19.93,19.93,0,13.8277761367452,13.8277761367452,13.8277761367452,13.8277761367452,0,0.0,1.0
2013-04-30,19.6,19.6,19.6,19.6,300,13.5988164716611,13.5988164716611,13.5988164716611,13.5988164716611,432.390569595043,0.0,1.0
2013-05-01,19.6,19.6,19.6,19.6,0,13.5988164716611,13.5988164716611,13.5988164716611,13.5988164716611,0,0.0,1.0
2013-05-02,19.401,19.63,19.401,19.63,400,13.4607468554437,13.6196309866687,13.4607468554437,13.6196309866687,576.520759460059,0.0,1.0
2013-05-03,19.4,19.4,19.4,19.4,400,13.4600530382768,13.4600530382768,13.4600530382768,13.4600530382768,576.520759460058,0.0,1.0
2013-05-06,19.4,19.4,19.4,19.4,0,13.4600530382768,13.4600530382768,13.4600530382768,13.4600530382768,0,0.0,1.0
2013-05-07,19.4,19.4,19.4,19.4,0,13.4600530382768,13.4600530382768,13.4600530382768,13.4600530382768,0,0.0,1.0
2013-05-08,19.45,19.459,19.45,19.459,1300,13.4947438966229,13.5009882511252,13.4947438966229,13.5009882511252,1873.69246824518,0.0,1.0
2013-05-09,20.1,20.1,20.1,20.1,400,13.9457250551218,13.9457250551218,13.9457250551218,13.9457250551218,576.52075946006,0.0,1.0
2013-05-10,19.5201,19.99,19.5201,19.99,400,13.5433804800241,13.8694051667605,13.5433804800241,13.8694051667605,576.520759460057,0.0,1.0
2013-05-13,19.4,19.56,19.4,19.55,3600,13.4600530382768,13.5710637849842,13.4600530382768,13.564125613315,5188.68683514052,0.0,1.0
2013-05-14,19.5,19.56,19.5,19.56,400,13.5294347549689,13.5710637849842,13.5294347549689,13.5710637849842,576.52075946006,0.0,1.0
2013-05-15,19.5,19.5,19.5,19.5,0,13.5294347549689,13.5294347549689,13.5294347549689,13.5294347549689,0,0.0,1.0
2013-05-16,19.8,19.8,19.77,19.8,300,13.7375799050454,13.7375799050454,13.7167653900377,13.7375799050454,432.390569595043,0.0,1.0
2013-05-17,19.566,19.566,19.54,19.54,300,13.5752266879858,13.5752266879858,13.5571874416458,13.5571874416458,432.390569595042,0.0,1.0
2013-05-20,19.8,19.8,19.77,19.78,900,13.7375799050454,13.7375799050454,13.7167653900377,13.723703561707,1297.17170878513,0.0,1.0
2013-05-21,19.7,19.7,19.7,19.7,1,13.6681981883532,13.6681981883532,13.6681981883532,13.6681981883532,1.44130189865015,0.0,1.0
2013-05-22,20.0,20.0,19.99,19.99,3,13.8763433384297,13.8763433384297,13.8694051667605,13.8694051667605,4.32390569595043,0.0,1.0
2013-05-23,20.04,20.04,20.04,20.04,200,13.9040960251065,13.9040960251065,13.9040960251065,13.9040960251065,288.26037973003,0.0,1.0
2013-05-24,19.6201,19.6201,19.6201,19.6201,100,13.6127621967162,13.6127621967162,13.6127621967162,13.6127621967162,144.130189865015,0.0,1.0
2013-05-28,19.66,19.66,19.66,19.66,1,13.6404455016764,13.6404455016764,13.6404455016764,13.6404455016764,1.44130189865014,0.0,1.0
2013-05-29,19.68,19.78,19.68,19.78,40,13.6543218450148,13.723703561707,13.6543218450148,13.723703561707,57.6520759460059,0.0,1.0
2013-05-30,20.02,20.02,20.02,20.02,100,13.8902196817681,13.8902196817681,13.8902196817681,13.8902196817681,144.130189865015,0.0,1.0
2013-05-31,20.14,20.14,20.14,20.14,51,13.9734777417987,13.9734777417987,13.9734777417987,13.9734777417987,73.5063968311574,0.0,1.0
2013-06-03,19.71,19.71,19.71,19.71,1,13.6751363600225,13.6751363600225,13.6751363600225,13.6751363600225,1.44130189865014,0.0,1.0
2013-06-04,20.18,20.18,20.18,20.18,6,14.0012304284756,14.0012304284756,14.0012304284756,14.0012304284756,8.64781139190084,0.0,1.0
2013-06-05,19.97,19.97,19.97,19.97,79,13.855528823422,13.855528823422,13.855528823422,13.855528823422,113.862849993362,0.0,1.0
2013-06-06,20.08,20.08,20.08,20.08,51,13.9318487117834,13.9318487117834,13.9318487117834,13.9318487117834,73.5063968311574,0.0,1.0
2013-06-07,19.95,19.95,19.95,19.95,51,13.8416524800836,13.8416524800836,13.8416524800836,13.8416524800836,73.5063968311575,0.0,1.0
2013-06-10,20.47,20.47,20.0,20.0,400,14.2024374068828,14.2024374068828,13.8763433384297,13.8763433384297,576.520759460057,0.0,1.0
2013-06-11,20.49,20.49,20.49,20.49,19,14.2163137502212,14.2163137502212,14.2163137502212,14.2163137502212,27.3847360743528,0.0,1.0
2013-06-12,20.47,20.47,20.47,20.47,15,14.3412008402671,14.3412008402671,14.3412008402671,14.3412008402671,21.4103409763196,0.2,1.0
2013-06-13,20.47,20.47,20.47,20.47,0,14.3412008402671,14.3412008402671,14.3412008402671,14.3412008402671,0,0.0,1.0
2013-06-14,20.15,20.15,20.0,20.04,2000,14.1170101090074,14.1170101090074,14.0119207037294,14.0399445451369,2854.71213017595,0.0,1.0
2013-06-17,20.0,20.01,20.0,20.01,59,14.0119207037294,14.0189266640813,14.0119207037294,14.0189266640813,84.2140078401908,0.0,1.0
2013-06-18,20.0,20.0,20.0,20.0,0,14.0119207037294,14.0119207037294,14.0119207037294,14.0119207037294,0,0.0,1.0
2013-06-19,20.5,20.5,20.45,20.49,1200,14.3622187213227,14.3622187213227,14.3271889195634,14.3552127609708,1712.82727810557,0.0,1.0
2013-06-20,20.6,20.6,20.6,20.6,300,14.4322783248413,14.4322783248413,14.4322783248413,14.4322783248413,428.206819526394,0.0,1.0
2013-06-21,20.57,20.57,20.57,20.57,82,14.4112604437857,14.4112604437857,14.4112604437857,14.4112604437857,117.043197337214,0.0,1.0
2013-06-24,20.58,20.58,20.49,20.49,11,14.4182664041376,14.4182664041376,14.3552127609708,14.3552127609708,15.7009167159677,0.0,1.0
2013-06-25,20.12,20.6,20.12,20.6,300,14.0959922279518,14.4322783248413,14.0959922279518,14.4322783248413,428.206819526393,0.0,1.0
2013-06-26,20.12,20.12,20.12,20.12,0,14.0959922279518,14.0959922279518,14.0959922279518,14.0959922279518,0,0.0,1.0
2013-06-27,20.3,20.3,20.29,20.29,600,14.2220995142854,14.2220995142854,14.2150935539335,14.2150935539335,856.413639052785,0.0,1.0
2013-06-28,20.57,20.57,20.57,20.57,4400,14.4112604437857,14.4112604437857,14.4112604437857,14.4112604437857,6280.36668638711,0.0,1.0
2013-07-01,20.26,20.57,20.05,20.57,1100,14.1940756728779,14.4112604437857,14.0469505054888,14.4112604437857,1570.09167159678,0.0,1.0
2013-07-02,20.09,20.32,20.09,20.32,1,14.0749743468962,14.2361114349891,14.0749743468962,14.2361114349891,1.42735606508798,0.0,1.0
2013-07-03,20.26,20.26,20.26,20.26,82,14.1940756728779,14.1940756728779,14.1940756728779,14.1940756728779,117.043197337214,0.0,1.0
2013-07-05,20.26,20.26,20.26,20.26,0,14.1940756728779,14.1940756728779,14.1940756728779,14.1940756728779,0,0.0,1.0
2013-07-08,20.06,20.06,20.06,20.06,600,14.0539564658406,14.0539564658406,14.0539564658406,14.0539564658406,856.413639052787,0.0,1.0
2013-07-09,20.05,20.05,20.05,20.05,300,14.0469505054888,14.0469505054888,14.0469505054888,14.0469505054888,428.206819526392,0.0,1.0
2013-07-10,20.18,20.18,20.18,20.18,1,14.138027990063,14.138027990063,14.138027990063,14.138027990063,1.42735606508798,0.0,1.0
2013-07-11,20.0,20.0,20.0,20.0,1,14.0119207037294,14.0119207037294,14.0119207037294,14.0119207037294,1.42735606508798,0.0,1.0
2013-07-12,20.0,20.0,20.0,20.0,0,14.0119207037294,14.0119207037294,14.0119207037294,14.0119207037294,0,0.0,1.0
2013-07-15,20.0,20.0,20.0,20.0,0,14.0119207037294,14.0119207037294,14.0119207037294,14.0119207037294,0,0.0,1.0
2013-07-16,20.1,20.2,20.1,20.1,4200,14.0819803072481,14.1520399107667,14.0819803072481,14.0819803072481,5994.8954733695,0.0,1.0
2013-07-17,20.2,20.2,20.09,20.09,900,14.1520399107667,14.1520399107667,14.0749743468962,14.0749743468962,1284.62045857918,0.0,1.0
2013-07-18,20.2,20.2125,20.2,20.2125,1000,14.1520399107667,14.1607973612066,14.1520399107667,14.1607973612066,1427.35606508798,0.0,1.0
2013-07-19,20.1,20.23,19.75,20.2,2500,14.0819803072481,14.1730577918223,13.8367716949328,14.1520399107667,3568.39016271994,0.0,1.0
2013-07-22,20.1,20.1,20.1,20.1,0,14.0819803072481,14.0819803072481,14.0819803072481,14.0819803072481,0,0.0,1.0
2013-07-23,20.6,20.6,20.2,20.2,900,14.4322783248413,14.4322783248413,14.1520399107667,14.1520399107667,1284.62045857918,0.0,1.0
2013-07-24,20.6,20.6,20.6,20.6,0,14.4322783248413,14.4322783248413,14.4322783248413,14.4322783248413,0,0.0,1.0
2013-07-25,20.6,20.6,20.6,20.6,0,14.4322783248413,14.4322783248413,14.4322783248413,14.4322783248413,0,0.0,1.0
2013-07-26,20.6,20.6,20.6,20.6,300,14.4322783248413,14.4322783248413,14.4322783248413,14.4322783248413,428.206819526394,0.0,1.0
2013-07-29,20.7,20.7,20.2224,20.2224,1600,14.50233792836,14.50233792836,14.1677332619549,14.1677332619549,2283.76970414076,0.0,1.0
2013-07-30,20.68,20.68,20.68,20.68,300,14.4883260076562,14.4883260076562,14.4883260076562,14.4883260076562,428.206819526394,0.0,1.0
2013-07-31,20.5999,20.6,20.5915,20.6,5700,14.4322082652378,14.4322783248413,14.4263232585422,14.4322783248413,8135.92957100147,0.0,1.0
2013-08-01,20.47,20.47,20.47,20.47,300,14.3412008402671,14.3412008402671,14.3412008402671,14.3412008402671,428.206819526392,0.0,1.0
2013-08-02,20.6,20.6,20.6,20.6,1500,14.4322783248413,14.4322783248413,14.4322783248413,14.4322783248413,2141.03409763197,0.0,1.0
2013-08-05,20.7,20.7,20.6,20.6,1200,14.50233792836,14.50233792836,14.4322783248413,14.4322783248413,1712.82727810557,0.0,1.0
2013-08-06,20.7,20.7,20.7,20.7,400,14.50233792836,14.50233792836,14.50233792836,14.50233792836,570.942426035189,0.0,1.0
2013-08-07,20.75,20.86,20.47,20.7,2500,14.5373677301193,14.6144332939898,14.3412008402671,14.50233792836,3568.39016271994,0.0,1.0
2013-08-08,20.75,20.75,20.75,20.75,0,14.5373677301193,14.5373677301193,14.5373677301193,14.5373677301193,0,0.0,1.0
2013-08-09,20.67,20.67,20.67,20.67,100,14.4813200473044,14.4813200473044,14.4813200473044,14.4813200473044,142.735606508797,0.0,1.0
2013-08-12,20.67,20.75,20.67,20.75,300,14.4813200473044,14.5373677301193,14.4813200473044,14.5373677301193,428.206819526392,0.0,1.0
2013-08-13,20.5324,20.8,20.5324,20.695,1400,14.3849180328627,14.5723975318786,14.3849180328627,14.498834948184,1998.29849112317,0.0,1.0
2013-08-14,20.59,20.59,20.35,20.35,800,14.4252723644895,14.4252723644895,14.2571293160447,14.2571293160447,1141.88485207038,0.0,1.0
2013-08-15,20.59,20.59,20.59,20.59,0,14.4252723644895,14.4252723644895,14.4252723644895,14.4252723644895,0,0.0,1.0
2013-08-16,20.32,20.32,20.32,20.32,100,14.2361114349891,14.2361114349891,14.2361114349891,14.2361114349891,142.735606508798,0.0,1.0
2013-08-19,20.32,20.32,20.32,20.32,0,14.2361114349891,14.2361114349891,14.2361114349891,14.2361114349891,0,0.0,1.0
2013-08-20,20.32,20.32,20.32,20.32,0,14.2361114349891,14.2361114349891,14.2361114349891,14.2361114349891,0,0.0,1.0
2013-08-21,20.77,20.77,20.77,20.77,100,14.551379650823,14.551379650823,14.551379650823,14.551379650823,142.735606508798,0.0,1.0
2013-08-22,20.77,20.77,20.77,20.77,0,14.551379650823,14.551379650823,14.551379650823,14.551379650823,0,0.0,1.0
2013-08-23,20.77,20.77,20.77,20.77,0,14.551379650823,14.551379650823,14.551379650823,14.551379650823,0,0.0,1.0
2013-08-26,20.77,20.77,20.77,20.77,0,14.551379650823,14.551379650823,14.551379650823,14.551379650823,0,0.0,1.0
2013-08-27,20.27,20.2825,20.27,20.2825,700,14.2010816332298,14.2098390836696,14.2010816332298,14.2098390836696,999.149245561582,0.0,1.0
2013-08-28,20.27,20.27,20.27,20.27,0,14.2010816332298,14.2010816332298,14.2010816332298,14.2010816332298,0,0.0,1.0
2013-08-29,20.27,20.27,20.27,20.27,0,14.2010816332298,14.2010816332298,14.2010816332298,14.2010816332298,0,0.0,1.0
2013-08-30,20.29,20.29,20.29,20.29,100,14.2150935539335,14.2150935539335,14.2150935539335,14.2150935539335,142.735606508798,0.0,1.0
2013-09-03,20.5,20.5,20.5,20.5,700,14.3622187213227,14.3622187213227,14.3622187213227,14.3622187213227,999.149245561582,0.0,1.0
2013-09-04,20.78,20.78,20.78,20.78,1,14.5583856111749,14.5583856111749,14.5583856111749,14.5583856111749,1.42735606508798,0.0,1.0
2013-09-05,20.7999,20.7999,20.52,20.52,300,14.5723274722751,14.5723274722751,14.3762306420264,14.3762306420264,428.206819526393,0.0,1.0
2013-09-06,20.79,20.79,20.73,20.73,600,14.5653915715268,14.5653915715268,14.5233558094156,14.5233558094156,856.413639052783,0.0,1.0
2013-09-09,20.75,20.75,20.69,20.69,1300,14.5373677301193,14.5373677301193,14.4953319680081,14.4953319680081,1855.56288461437,0.0,1.0
2013-09-10,20.91,20.99,20.75,20.75,2000,14.6494630957491,14.705510778564,14.5373677301193,14.5373677301193,2854.71213017596,0.0,1.0
2013-09-11,21.11,21.36,21.0,21.0,3300,14.7895823027864,14.964731311583,14.7125167389159,14.7125167389159,4710.27501479033,0.0,1.0
2013-09-12,21.11,21.11,21.11,21.11,0,14.9297015098237,14.9297015098237,14.9297015098237,14.9297015098237,0,0.2,1.0
2013-09-13,21.11,21.11,21.11,21.11,3,14.9297015098237,14.9297015098237,14.9297015098237,14.9297015098237,4.24187984993063,0.0,1.0
2013-09-16,21.11,21.11,21.11,21.11,0,14.9297015098237,14.9297015098237,14.9297015098237,14.9297015098237,0,0.0,1.0
2013-09-17,21.11,21.11,21.11,21.11,0,14.9297015098237,14.9297015098237,14.9297015098237,14.9297015098237,0,0.0,1.0
2013-09-18,21.62,21.86,20.65,20.65,400,15.2903906509895,15.4601267174205,14.6043740491644,14.6043740491644,565.58397999075,0.0,1.0
2013-09-19,20.6601,20.6601,20.6601,20.6601,200,14.6115171086267,14.6115171086267,14.6115171086267,14.6115171086267,282.791989995374,0.0,1.0
2013-09-20,20.84,20.84,20.68,20.68,400,14.7387484350889,14.7387484350889,14.6255910574682,14.6255910574682,565.583979990749,0.0,1.0
2013-09-23,20.75,20.89,20.75,20.88,500,14.6750974101773,14.7741101155953,14.6750974101773,14.767037779494,706.979974988435,0.0,1.0
2013-09-24,20.761,20.761,20.761,20.761,300,14.6828769798887,14.6828769798887,14.6828769798887,14.6828769798887,424.187984993062,0.0,1.0
2013-09-25,20.76,20.76,20.76,20.76,2,14.6821697462786,14.6821697462786,14.6821697462786,14.6821697462786,2.82791989995374,0.0,1.0
2013-09-26,20.76,20.76,20.76,20.76,480,14.6821697462786,14.6821697462786,14.6821697462786,14.6821697462786,678.700775988897,0.0,1.0
2013-09-27,20.9,20.9,20.84,20.84,800,14.7811824516966,14.7811824516966,14.7387484350889,14.7387484350889,1131.1679599815,0.0,1.0
2013-09-30,21.34,21.39,21.34,21.39,4000,15.0923652401534,15.1277269206598,15.0923652401534,15.1277269206598,5655.83979990749,0.0,1.0
2013-10-01,21.965,21.965,21.3,21.3,300,15.534386246484,15.534386246484,15.0640758957482,15.0640758957482,424.187984993063,0.0,1.0
2013-10-02,21.96,21.96,21.96,21.96,0,15.5308500784334,15.5308500784334,15.5308500784334,15.5308500784334,0,0.0,1.0
2013-10-03,21.5,21.5,21.5,21.5,400,15.205522617774,15.205522617774,15.205522617774,15.205522617774,565.583979990751,0.0,1.0
2013-10-04,20.7501,20.7501,20.7501,20.7501,100,14.6751681335383,14.6751681335383,14.6751681335383,14.6751681335383,141.395994997687,0.0,1.0
2013-10-07,20.75,20.75,20.75,20.75,300,14.6750974101773,14.6750974101773,14.6750974101773,14.6750974101773,424.187984993061,0.0,1.0
2013-10-08,20.75,20.75,20.75,20.75,500,14.6750974101773,14.6750974101773,14.6750974101773,14.6750974101773,706.979974988435,0.0,1.0
2013-10-09,20.75,20.7625,20.75,20.7625,400,14.6750974101773,14.6839378303039,14.6750974101773,14.6839378303039,565.583979990748,0.0,1.0
2013-10-10,21.0,21.0,21.0,21.0,400,14.8519058127095,14.8519058127095,14.8519058127095,14.8519058127095,565.58397999075,0.0,1.0
2013-10-11,20.99,20.99,20.99,20.99,100,14.8448334766082,14.8448334766082,14.8448334766082,14.8448334766082,141.395994997688,0.0,1.0
2013-10-14,20.9001,20.9001,20.9,20.9,400,14.7812531750576,14.7812531750576,14.7811824516966,14.7811824516966,565.583979990751,0.0,1.0
2013-10-15,20.9,20.9,20.9,20.9,0,14.7811824516966,14.7811824516966,14.7811824516966,14.7811824516966,0,0.0,1.0
2013-10-16,19.75,20.9,19.75,20.9,3300,13.9678638000482,14.7811824516966,13.9678638000482,14.7811824516966,4666.0678349237,0.0,1.0
2013-10-17,20.1,20.1,20.1,20.1,33,14.2153955635934,14.2153955635934,14.2153955635934,14.2153955635934,46.6606783492368,0.0,1.0
2013-10-18,20.1,20.1199,20.07,20.1199,500,14.2153955635934,14.229469512435,14.1941785552895,14.229469512435,706.979974988437,0.0,1.0
2013-10-21,20.1068,20.1199,20.07,20.1199,1000,14.2202047521423,14.229469512435,14.1941785552895,14.229469512435,1413.95994997687,0.0,1.0
2013-10-22,20.12,20.12,20.12,20.12,45,14.229540235796,14.229540235796,14.229540235796,14.229540235796,63.6281977489592,0.0,1.0
2013-10-23,20.1199,20.1199,20.1199,20.1199,500,14.229469512435,14.229469512435,14.229469512435,14.229469512435,706.979974988435,0.0,1.0
2013-10-24,20.07,20.12,19.4,19.77,4300,14.1941785552895,14.229540235796,13.7203320365031,13.9820084722508,6080.02778490057,0.0,1.0
2013-10-25,19.56,19.56,19.56,19.56,100,13.8334894141237,13.8334894141237,13.8334894141237,13.8334894141237,141.395994997688,0.0,1.0
2013-10-28,20.07,20.1,20.0,20.08,1100,14.1941785552895,14.2153955635934,14.1446722025805,14.2012508913908,1555.35594497456,0.0,1.0
2013-10-29,20.0,20.0,20.0,20.0,200,14.1446722025805,14.1446722025805,14.1446722025805,14.1446722025805,282.791989995375,0.0,1.0
2013-10-30,20.0,20.0,20.0,20.0,100,14.1446722025805,14.1446722025805,14.1446722025805,14.1446722025805,141.395994997687,0.0,1.0
2013-10-31,21.6,21.6,20.05,20.05,1100,15.2762459787869,15.2762459787869,14.180033883087,14.180033883087,1555.35594497457,0.0,1.0
2013-11-01,21.6,21.6,21.6,21.6,10,15.2762459787869,15.2762459787869,15.2762459787869,15.2762459787869,14.1395994997688,0.0,1.0
2013-11-04,21.6,21.6,21.55,21.6,700,15.2762459787869,15.2762459787869,15.2408842982805,15.2762459787869,989.771964983814,0.0,1.0
2013-11-05,21.6,21.6,21.6,21.6,2,15.2762459787869,15.2762459787869,15.2762459787869,15.2762459787869,2.82791989995376,0.0,1.0
2013-11-06,21.6,21.6,21.6,21.6,300,15.2762459787869,15.2762459787869,15.2762459787869,15.2762459787869,424.187984993063,0.0,1.0
2013-11-07,20.44,20.44,20.44,20.44,100,14.4558549910373,14.4558549910373,14.4558549910373,14.4558549910373,141.395994997687,0.0,1.0
2013-11-08,20.24,20.31,20.161,20.171,1400,14.3144082690115,14.3639146217205,14.2585368138113,14.2656091499126,1979.54392996762,0.0,1.0
2013-11-11,21.25,21.25,21.25,21.25,1,15.0287142152418,15.0287142152418,15.0287142152418,15.0287142152418,1.41395994997687,0.0,1.0
2013-11-12,20.26,20.4,20.26,20.35,2400,14.3285529412141,14.4275656466321,14.3285529412141,14.3922039661257,3393.50387994448,0.0,1.0
2013-11-13,20.538,20.538,20.3,20.31,400,14.5251638848299,14.5251638848299,14.3568422856192,14.3639146217205,565.58397999075,0.0,1.0
2013-11-14,20.25,20.25,20.25,20.25,2100,14.3214806051128,14.3214806051128,14.3214806051128,14.3214806051128,2969.31589495143,0.0,1.0
2013-11-15,20.25,20.25,20.25,20.25,0,14.3214806051128,14.3214806051128,14.3214806051128,14.3214806051128,0,0.0,1.0
2013-11-18,20.3,20.34,20.3,20.32,900,14.3568422856192,14.3851316300244,14.3568422856192,14.3709869578218,1272.56395497919,0.0,1.0
2013-11-19,20.3,20.3,20.3,20.3,200,14.3568422856192,14.3568422856192,14.3568422856192,14.3568422856192,282.791989995375,0.0,1.0
2013-11-20,20.25,20.25,20.25,20.25,200,14.3214806051128,14.3214806051128,14.3214806051128,14.3214806051128,282.791989995374,0.0,1.0
2013-11-21,20.25,20.25,20.25,20.25,0,14.3214806051128,14.3214806051128,14.3214806051128,14.3214806051128,0,0.0,1.0
2013-11-22,20.25,20.3,20.25,20.3,300,14.3214806051128,14.3568422856192,14.3214806051128,14.3568422856192,424.187984993061,0.0,1.0
2013-11-25,21.44,21.44,21.44,21.44,200,15.1630886011663,15.1630886011663,15.1630886011663,15.1630886011663,282.791989995375,0.0,1.0
2013-11-26,20.9404,21.4,20.9404,21.4,200,14.8097546895458,15.1347992567611,14.8097546895458,15.1347992567611,282.791989995375,0.0,1.0
2013-11-27,21.37,21.37,21.37,21.37,100,15.1135822484573,15.1135822484573,15.1135822484573,15.1135822484573,141.395994997687,0.0,1.0
2013-11-29,20.75,20.75,20.75,20.75,100,14.6750974101773,14.6750974101773,14.6750974101773,14.6750974101773,141.395994997687,0.0,1.0
2013-12-02,20.75,20.75,20.75,20.75,1,14.6750974101773,14.6750974101773,14.6750974101773,14.6750974101773,1.41395994997687,0.0,1.0
2013-12-03,20.75,20.75,20.75,20.75,0,14.6750974101773,14.6750974101773,14.6750974101773,14.6750974101773,0,0.0,1.0
2013-12-04,21.362,21.362,21.362,21.362,400,15.1079243795762,15.1079243795762,15.1079243795762,15.1079243795762,565.583979990751,0.0,1.0
2013-12-05,21.36,21.36,21.36,21.36,0,15.106509912356,15.106509912356,15.106509912356,15.106509912356,0,0.0,1.0
2013-12-06,21.0,21.0,21.0,21.0,200,14.8519058127095,14.8519058127095,14.8519058127095,14.8519058127095,282.791989995375,0.0,1.0
2013-12-09,21.0,21.0,21.0,21.0,0,14.8519058127095,14.8519058127095,14.8519058127095,14.8519058127095,0,0.0,1.0
2013-12-10,21.0,21.0,21.0,21.0,46,14.8519058127095,14.8519058127095,14.8519058127095,14.8519058127095,65.0421576989363,0.0,1.0
2013-12-11,21.0,21.0,21.0,21.0,50,14.8519058127095,14.8519058127095,14.8519058127095,14.8519058127095,70.6979974988438,0.0,1.0
2013-12-12,20.77,21.0001,20.77,21.0,1400,14.8306888044057,14.9949902725758,14.8306888044057,14.9949188682002,1960.66415953397,0.2,1.0
2013-12-13,20.771,20.771,20.771,20.771,100,14.8314028481613,14.8314028481613,14.8314028481613,14.8314028481613,140.047439966713,0.0,1.0
2013-12-16,21.5,21.59,21.5,21.59,1300,15.3519407460145,15.4162046840211,15.3519407460145,15.4162046840211,1820.61671956727,0.0,1.0
2013-12-17,21.15,21.15,21.0,21.0,2000,15.1020254315445,15.1020254315445,14.9949188682002,14.9949188682002,2800.94879933426,0.0,1.0
2013-12-18,21.15,21.15,21.15,21.15,0,15.1020254315445,15.1020254315445,15.1020254315445,15.1020254315445,0,0.0,1.0
2013-12-19,21.0,21.0,21.0,21.0,200,14.9949188682002,14.9949188682002,14.9949188682002,14.9949188682002,280.094879933426,0.0,1.0
2013-12-20,21.32,21.32,21.12,21.12,900,15.2234128700014,15.2234128700014,15.0806041188757,15.0806041188757,1260.42695970041,0.0,1.0
2013-12-23,21.32,21.32,21.32,21.32,0,15.2234128700014,15.2234128700014,15.2234128700014,15.2234128700014,0,0.0,1.0
2013-12-24,21.32,21.32,21.32,21.32,2,15.2234128700014,15.2234128700014,15.2234128700014,15.2234128700014,2.80094879933425,0.0,1.0
2013-12-26,21.47,21.47,21.46,21.46,500,15.3305194333457,15.3305194333457,15.3233789957894,15.3233789957894,700.237199833562,0.0,1.0
2013-12-27,21.6,21.6,21.47,21.47,1100,15.4233451215774,15.4233451215774,15.3305194333457,15.3305194333457,1540.52183963384,0.0,1.0
2013-12-30,21.6,21.6,21.59,21.6,5100,15.4233451215774,15.4233451215774,15.4162046840211,15.4233451215774,7142.41943830234,0.0,1.0
2013-12-31,21.26,21.599,21.0,21.599,1200,15.1805702446637,15.4226310778218,14.9949188682002,15.4226310778218,1680.56927960055,0.0,1.0
2014-01-02,21.05,21.05,21.05,21.05,47,15.0306210559817,15.0306210559817,15.0306210559817,15.0306210559817,65.8222967843548,0.0,1.0
2014-01-03,20.88,21.05,20.8,21.05,800,14.9092336175248,15.0306210559817,14.8521101170745,15.0306210559817,1120.3795197337,0.0,1.0
2014-01-06,20.6,20.77,20.56,20.77,2300,14.7093013659488,14.8306888044057,14.6807396157237,14.8306888044057,3221.09111923439,0.0,1.0
2014-01-07,20.3172,20.65,20.31,20.62,1700,14.507369791857,14.7450035537302,14.5022286768165,14.7235822410614,2380.80647943412,0.0,1.0
2014-01-08,20.52,20.52,20.52,20.52,5,14.6521778654985,14.6521778654985,14.6521778654985,14.6521778654985,7.00237199833564,0.0,1.0
2014-01-09,20.54,20.54,20.54,20.54,300,14.6664587406111,14.6664587406111,14.6664587406111,14.6664587406111,420.142319900138,0.0,1.0
2014-01-10,21.03,21.03,21.03,21.03,100,15.0163401808691,15.0163401808691,15.0163401808691,15.0163401808691,140.047439966713,0.0,1.0
2014-01-13,20.37,21.0,20.37,21.0,6100,14.5450713021542,14.9949188682002,14.5450713021542,14.9949188682002,8542.89383796949,0.0,1.0
2014-01-14,20.4101,20.4101,20.4101,20.4101,200,14.5737044567549,14.5737044567549,14.5737044567549,14.5737044567549,280.094879933426,0.0,1.0
2014-01-15,20.55,20.55,20.55,20.55,1,14.6735991781674,14.6735991781674,14.6735991781674,14.6735991781674,1.40047439966712,0.0,1.0
2014-01-16,20.4,20.4,20.4,20.4,600,14.5664926148231,14.5664926148231,14.5664926148231,14.5664926148231,840.284639800275,0.0,1.0
2014-01-17,20.5,20.89,20.5,20.89,1400,14.6378969903859,14.9163740550811,14.6378969903859,14.9163740550811,1960.66415953398,0.0,1.0
2014-01-21,20.5,20.89,20.49,20.5,2500,14.6378969903859,14.9163740550811,14.6307565528297,14.6378969903859,3501.18599916783,0.0,1.0
2014-01-22,20.5,20.5,20.36,20.5,4400,14.6378969903859,14.6378969903859,14.5379308645979,14.6378969903859,6162.08735853538,0.0,1.0
2014-01-23,20.5,20.5,20.5,20.5,900,14.6378969903859,14.6378969903859,14.6378969903859,14.6378969903859,1260.42695970042,0.0,1.0
2014-01-24,20.55,20.55,20.55,20.55,51,14.6735991781674,14.6735991781674,14.6735991781674,14.6735991781674,71.4241943830233,0.0,1.0
2014-01-27,20.5,20.52,20.5,20.52,1500,14.6378969903859,14.6521778654985,14.6378969903859,14.6521778654985,2100.7115995007,0.0,1.0
2014-01-28,20.4,20.5,20.4,20.4999,1300,14.5664926148231,14.6378969903859,14.5664926148231,14.6378255860104,1820.61671956726,0.0,1.0
2014-01-29,20.4,20.4,20.4,20.4,300,14.5664926148231,14.5664926148231,14.5664926148231,14.5664926148231,420.142319900138,0.0,1.0
2014-01-30,20.4,20.4,20.4,20.4,0,14.5664926148231,14.5664926148231,14.5664926148231,14.5664926148231,0,0.0,1.0
2014-01-31,20.46,20.46,20.46,20.46,1,14.6093352401608,14.6093352401608,14.6093352401608,14.6093352401608,1.40047439966713,0.0,1.0
2014-02-03,20.3,20.34,20.3,20.34,1200,14.4950882392602,14.5236499894854,14.4950882392602,14.5236499894854,1680.56927960056,0.0,1.0
2014-02-04,20.3,20.3001,20.24,20.3001,1000,14.4950882392602,14.4951596436358,14.4522456139225,14.4951596436358,1400.47439966713,0.0,1.0
2014-02-05,20.4,20.4,20.4,20.4,400,14.5664926148231,14.5664926148231,14.5664926148231,14.5664926148231,560.18975986685,0.0,1.0
2014-02-06,20.3,20.5,20.3,20.43,2100,14.4950882392602,14.6378969903859,14.4950882392602,14.5879139274919,2940.99623930097,0.0,1.0
2014-02-07,20.3,20.3,20.3,20.3,0,14.4950882392602,14.4950882392602,14.4950882392602,14.4950882392602,0,0.0,1.0
2014-02-10,20.3,20.3,20.3,20.3,200,14.4950882392602,14.4950882392602,14.4950882392602,14.4950882392602,280.094879933426,0.0,1.0
2014-02-11,20.2701,20.2701,20.2701,20.2701,400,14.4737383309669,14.4737383309669,14.4737383309669,14.4737383309669,560.189759866852,0.0,1.0
2014-02-12,20.37,20.37,20.37,20.37,17,14.5450713021542,14.5450713021542,14.5450713021542,14.5450713021542,23.8080647943412,0.0,1.0
2014-02-13,20.5,20.7,20.48,20.7,1000,14.6378969903859,14.7807057415117,14.6236161152734,14.7807057415117,1400.47439966713,0.0,1.0
2014-02-14,20.5,20.5,20.4999,20.5,2300,14.6378969903859,14.6378969903859,14.6378255860104,14.6378969903859,3221.0911192344,0.0,1.0
2014-02-18,20.535,20.535,20.48,20.48,300,14.6628885218329,14.6628885218329,14.6236161152734,14.6236161152734,420.142319900139,0.0,1.0
2014-02-19,20.56,20.56,20.56,20.56,100,14.6807396157237,14.6807396157237,14.6807396157237,14.6807396157237,140.047439966712,0.0,1.0
2014-02-20,20.5,20.54,20.4999,20.54,300,14.6378969903859,14.6664587406111,14.6378255860104,14.6664587406111,420.142319900139,0.0,1.0
2014-02-21,20.49,20.5,20.49,20.5,600,14.6307565528297,14.6378969903859,14.6307565528297,14.6378969903859,840.284639800274,0.0,1.0
2014-02-24,20.22,20.8199,20.22,20.8199,1900,14.4379647388099,14.8663195878115,14.4379647388099,14.8663195878115,2660.90135936755,0.0,1.0
2014-02-25,20.32,20.6,20.32,20.45,500,14.5093691143728,14.7093013659488,14.5093691143728,14.6021948026045,700.237199833564,0.0,1.0
2014-02-26,20.25,20.25,20.25,20.25,42,14.4593860514788,14.4593860514788,14.4593860514788,14.4593860514788,58.8199247860193,0.0,1.0
2014-02-27,20.5,20.5,20.1999,20.22,4400,14.6378969903859,14.6378969903859,14.4236124593218,14.4379647388099,6162.08735853538,0.0,1.0
2014-02-28,20.3001,20.45,20.3001,20.45,400,14.4951596436358,14.6021948026045,14.4951596436358,14.6021948026045,560.18975986685,0.0,1.0
2014-03-03,21.14,21.14,21.14,21.14,1,15.0948849939882,15.0948849939882,15.0948849939882,15.0948849939882,1.40047439966713,0.0,1.0
2014-03-04,20.4,20.4,20.4,20.4,100,14.5664926148231,14.5664926148231,14.5664926148231,14.5664926148231,140.047439966713,0.0,1.0
2014-03-05,20.462,20.462,20.462,20.462,200,14.6107633276721,14.6107633276721,14.6107633276721,14.6107633276721,280.094879933425,0.0,1.0
2014-03-06,21.16,21.16,21.16,21.16,100,15.1091658691008,15.1091658691008,15.1091658691008,15.1091658691008,140.047439966713,0.0,1.0
2014-03-07,21.16,21.16,21.16,21.16,0,15.1091658691008,15.1091658691008,15.1091658691008,15.1091658691008,0,0.0,1.0
2014-03-10,20.56,20.56,20.56,20.56,6,14.6807396157237,14.6807396157237,14.6807396157237,14.6807396157237,8.40284639800274,0.0,1.0
2014-03-11,20.56,20.56,20.56,20.56,55,14.6807396157237,14.6807396157237,14.6807396157237,14.6807396157237,77.0260919816918,0.0,1.0
2014-03-12,21.16,21.16,21.16,21.16,0,15.1091658691008,15.1091658691008,15.1091658691008,15.1091658691008,0,0.0,1.0
2014-03-13,21.5,21.5,21.5,21.5,100,15.5018899346965,15.5018899346965,15.5018899346965,15.5018899346965,138.692766434101,0.21,1.0
2014-03-14,20.5601,20.59,20.5601,20.59,1100,14.8242049882025,14.8457634304838,14.8242049882025,14.8457634304838,1525.62043077511,0.0,1.0
2014-03-17,21.13,21.13,20.72,20.72,198,15.2351132241924,15.2351132241924,14.9394957882285,14.9394957882285,274.61167753952,0.0,1.0
2014-03-18,21.13,21.13,21.13,21.13,100,15.2351132241924,15.2351132241924,15.2351132241924,15.2351132241924,138.692766434101,0.0,1.0
2014-03-19,21.25,21.25,21.25,21.25,7,15.3216354005721,15.3216354005721,15.3216354005721,15.3216354005721,9.70849365038707,0.0,1.0
2014-03-20,20.72,20.72,20.72,20.72,0,14.9394957882285,14.9394957882285,14.9394957882285,14.9394957882285,0,0.0,1.0
2014-03-21,21.25,21.25,21.25,21.25,29,15.3216354005721,15.3216354005721,15.3216354005721,15.3216354005721,40.2209022658893,0.0,1.0
2014-03-24,20.57,20.76,20.57,20.76,1100,14.8313430677538,14.9683365136884,14.8313430677538,14.9683365136884,1525.62043077511,0.0,1.0
2014-03-25,20.75,21.4628,20.75,21.4628,200,14.9611263323234,15.4750680600188,14.9611263323234,15.4750680600188,277.385532868201,0.0,1.0
2014-03-26,20.75,20.75,20.75,20.75,2,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,2.77385532868201,0.0,1.0
2014-03-27,20.75,20.75,20.75,20.75,0,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,0,0.0,1.0
2014-03-28,20.75,20.75,20.75,20.75,20,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,27.7385532868201,0.0,1.0
2014-03-31,20.5975,21.36,20.5975,21.36,4600,14.8511710665075,15.4009473955869,14.8511710665075,15.4009473955869,6379.86725596864,0.0,1.0
2014-04-01,21.2,21.2,21.2,21.2,200,15.2855844937473,15.2855844937473,15.2855844937473,15.2855844937473,277.385532868201,0.0,1.0
2014-04-02,20.75,20.86,20.74,20.74,1100,14.9611263323234,15.0404383273381,14.9539161509584,14.9539161509584,1525.62043077511,0.0,1.0
2014-04-03,20.51,20.51,20.51,20.51,13,14.788081979564,14.788081979564,14.788081979564,14.788081979564,18.0300596364331,0.0,1.0
2014-04-04,20.74,20.74,20.74,20.74,100,14.9539161509584,14.9539161509584,14.9539161509584,14.9539161509584,138.692766434101,0.0,1.0
2014-04-07,21.14,21.14,21.14,21.14,200,15.2423234055574,15.2423234055574,15.2423234055574,15.2423234055574,277.385532868202,0.0,1.0
2014-04-08,21.15,21.15,21.15,21.15,13,15.2495335869224,15.2495335869224,15.2495335869224,15.2495335869224,18.0300596364331,0.0,1.0
2014-04-09,21.18,21.18,20.75,21.0,2500,15.2711641310173,15.2711641310173,14.9611263323234,15.1413808664478,3467.31916085252,0.0,1.0
2014-04-10,20.7502,20.7502,20.75,20.75,1000,14.9612705359507,14.9612705359507,14.9611263323234,14.9611263323234,1386.927664341,0.0,1.0
2014-04-11,20.75,21.0001,20.75,21.0,1000,14.9611263323234,15.1414529682614,14.9611263323234,15.1413808664478,1386.92766434101,0.0,1.0
2014-04-14,20.75,20.75,20.75,20.75,0,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,0,0.0,1.0
2014-04-15,20.75,20.75,20.75,20.75,0,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,0,0.0,1.0
2014-04-16,20.75,20.75,20.75,20.75,0,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,0,0.0,1.0
2014-04-17,20.75,20.75,20.75,20.75,0,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,0,0.0,1.0
2014-04-21,20.76,21.0,20.76,21.0,116,14.9683365136884,15.1413808664478,14.9683365136884,15.1413808664478,160.883609063556,0.0,1.0
2014-04-22,21.0,21.0,21.0,21.0,0,15.1413808664478,15.1413808664478,15.1413808664478,15.1413808664478,0,0.0,1.0
2014-04-23,21.0,21.0,21.0,21.0,0,15.1413808664478,15.1413808664478,15.1413808664478,15.1413808664478,0,0.0,1.0
2014-04-24,20.7643,20.7643,20.75,20.75,1400,14.9714368916753,14.9714368916753,14.9611263323234,14.9611263323234,1941.69873007741,0.0,1.0
2014-04-25,20.759,20.759,20.75,20.75,400,14.9676154955519,14.9676154955519,14.9611263323234,14.9611263323234,554.771065736401,0.0,1.0
2014-04-28,20.76,20.76,20.76,20.76,0,14.9683365136884,14.9683365136884,14.9683365136884,14.9683365136884,0,0.0,1.0
2014-04-29,21.14,21.14,21.14,21.14,200,15.2423234055574,15.2423234055574,15.2423234055574,15.2423234055574,277.385532868202,0.0,1.0
2014-04-30,20.78,20.78,20.78,20.78,600,14.9827568764183,14.9827568764183,14.9827568764183,14.9827568764183,832.156598604604,0.0,1.0
2014-05-01,20.75,20.77,20.75,20.77,500,14.9611263323234,14.9755466950533,14.9611263323234,14.9755466950533,693.463832170503,0.0,1.0
2014-05-02,20.75,20.75,20.75,20.75,600,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,832.156598604603,0.0,1.0
2014-05-05,20.7499,20.7499,20.7499,20.7499,500,14.9610542305097,14.9610542305097,14.9610542305097,14.9610542305097,693.463832170505,0.0,1.0
2014-05-06,20.75,20.75,20.75,20.75,300,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,416.078299302302,0.0,1.0
2014-05-07,20.75,20.75,20.75,20.75,0,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,0,0.0,1.0
2014-05-08,20.7185,20.75,20.7185,20.75,1600,14.9384142610237,14.9611263323234,14.9384142610237,14.9611263323234,2219.08426294561,0.0,1.0
2014-05-09,20.75,20.75,20.75,20.75,500,14.9611263323234,14.9611263323234,14.9611263323234,14.9611263323234,693.463832170503,0.0,1.0
2014-05-12,20.52,20.65,20.5,20.6499,1000,14.795292160929,14.8890245186736,14.780871798199,14.88895241686,1386.927664341,0.0,1.0
2014-05-13,20.7399,20.75,20.7399,20.75,700,14.9538440491448,14.9611263323234,14.9538440491448,14.9611263323234,970.849365038702,0.0,1.0
2014-05-14,20.74,20.74,20.74,20.74,0,14.9539161509584,14.9539161509584,14.9539161509584,14.9539161509584,0,0.0,1.0
2014-05-15,20.6992,20.6992,20.6992,20.6992,600,14.9244986109893,14.9244986109893,14.9244986109893,14.9244986109893,832.156598604604,0.0,1.0
2014-05-16,20.6992,20.6992,20.6992,20.6992,50,14.9244986109893,14.9244986109893,14.9244986109893,14.9244986109893,69.3463832170504,0.0,1.0
2014-05-19,20.7,20.7,20.7,20.7,0,14.9250754254985,14.9250754254985,14.9250754254985,14.9250754254985,0,0.0,1.0
2014-05-20,20.7,20.7,20.7,20.7,0,14.9250754254985,14.9250754254985,14.9250754254985,14.9250754254985,0,0.0,1.0
2014-05-21,20.25,20.87,20.25,20.87,3400,14.6006172640746,15.0476485087031,14.6006172640746,15.0476485087031,4715.55405875943,0.0,1.0
2014-05-22,20.25,20.28,20.25,20.27,3700,14.6006172640746,14.6222478081696,14.6006172640746,14.6150376268046,5131.63235806173,0.0,1.0
2014-05-23,20.1499,20.25,20.01,20.25,6100,14.5284433486112,14.6006172640746,14.4275729113152,14.6006172640746,8460.25875248015,0.0,1.0
2014-05-27,20.25,20.75,20.25,20.75,1500,14.6006172640746,14.9611263323234,14.6006172640746,14.9611263323234,2080.39149651151,0.0,1.0
2014-05-28,20.248,20.248,20.23,20.23,200,14.5991752278016,14.5991752278016,14.5861969013447,14.5861969013447,277.385532868202,0.0,1.0
2014-05-29,20.23,20.4601,20.07,20.1,8400,14.5861969013447,14.7521031745528,14.4708339995051,14.4924645436,11650.1923804644,0.0,1.0
2014-05-30,20.25,20.35,20.13,20.27,3000,14.6006172640746,14.6727190777244,14.5140950876949,14.6150376268046,4160.78299302303,0.0,1.0
2014-06-02,20.13,20.3,20.1,20.3,3800,14.5140950876949,14.6366681708995,14.4924645436,14.6366681708995,5270.32512449583,0.0,1.0
2014-06-03,20.0,20.38,20.0,20.31,2300,14.4203627299503,14.6943496218193,14.4203627299503,14.6438783522645,3189.9336279843,0.0,1.0
2014-06-04,20.1,20.1,20.0999,20.0999,700,14.4924645436,14.4924645436,14.4923924417864,14.4923924417864,970.849365038705,0.0,1.0
2014-06-05,20.1001,20.1001,20.067,20.067,6700,14.4925366454137,14.4925366454137,14.4686709450956,14.4686709450956,9292.41535108471,0.0,1.0
2014-06-06,20.1001,20.1001,20.0999,20.0999,1100,14.4925366454137,14.4925366454137,14.4923924417864,14.4923924417864,1525.6204307751,0.0,1.0
2014-06-09,20.6,20.6,20.46,20.46,400,14.8529736118488,14.8529736118488,14.7520310727391,14.7520310727391,554.771065736401,0.0,1.0
2014-06-10,20.59,20.59,20.56,20.56,200,14.8457634304838,14.8457634304838,14.8241328863889,14.8241328863889,277.385532868201,0.0,1.0
2014-06-11,20.75,20.75,20.7,20.7,1000,14.9611263323234,14.9611263323234,14.9250754254985,14.9250754254985,1386.92766434101,0.0,1.0
2014-06-12,20.101,20.101,20.101,20.101,500,14.644599370401,14.644599370401,14.644599370401,14.644599370401,686.293953545333,0.21,1.0
2014-06-13,20.1,20.1,20.1,20.1,0,14.6438708196139,14.6438708196139,14.6438708196139,14.6438708196139,0,0.0,1.0
2014-06-16,20.6,20.6,20.6,20.6,200,15.0081462131367,15.0081462131367,15.0081462131367,15.0081462131367,274.517581418133,0.0,1.0
2014-06-17,21.0,21.02,20.77,20.77,5000,15.2995665279549,15.3141375436958,15.1319998469344,15.1319998469344,6862.93953545332,0.0,1.0
2014-06-18,20.68,20.68,20.55,20.57,1500,15.0664302761003,15.0664302761003,14.9717186737844,14.9862896895253,2058.881860636,0.0,1.0
2014-06-19,20.68,20.68,20.68,20.68,0,15.0664302761003,15.0664302761003,15.0664302761003,15.0664302761003,0,0.0,1.0
2014-06-20,20.66,20.67,20.65,20.6501,1800,15.0518592603594,15.0591447682299,15.0445737524889,15.0446466075676,2470.6582327632,0.0,1.0
2014-06-23,20.9,20.9,20.9,20.9,7,15.2267114492503,15.2267114492503,15.2267114492503,15.2267114492503,9.60811534963468,0.0,1.0
2014-06-24,20.66,20.66,20.66,20.66,0,15.0518592603594,15.0518592603594,15.0518592603594,15.0518592603594,0,0.0,1.0
2014-06-25,20.8999,20.9,20.8799,20.88,1900,15.2266385941716,15.2267114492503,15.2120675784307,15.2121404335094,2607.91702347227,0.0,1.0
2014-06-26,20.94,20.94,20.94,20.94,4,15.2558534807321,15.2558534807321,15.2558534807321,15.2558534807321,5.49035162836268,0.0,1.0
2014-06-27,20.94,20.94,20.94,20.94,16,15.2558534807321,15.2558534807321,15.2558534807321,15.2558534807321,21.9614065134507,0.0,1.0
2014-06-30,21.11,21.2,21.07,21.2,4600,15.3797071145299,15.445276685364,15.350565083048,15.445276685364,6313.90437261706,0.0,1.0
2014-07-01,21.0,21.2,21.0,21.2,300,15.2995665279549,15.445276685364,15.2995665279549,15.445276685364,411.776372127199,0.0,1.0
2014-07-02,20.59,20.59,20.59,20.59,2,15.0008607052662,15.0008607052662,15.0008607052662,15.0008607052662,2.74517581418134,0.0,1.0
2014-07-03,21.0,21.0,21.0,21.0,0,15.2995665279549,15.2995665279549,15.2995665279549,15.2995665279549,0,0.0,1.0
2014-07-07,20.5501,20.95,20.5501,20.95,1000,14.9717915288631,15.2631389886026,14.9717915288631,15.2631389886026,1372.58790709067,0.0,1.0
2014-07-08,20.81,20.81,20.81,20.81,360,15.1611418784162,15.1611418784162,15.1611418784162,15.1611418784162,494.131646552641,0.0,1.0
2014-07-09,20.6,20.6,20.6,20.6,400,15.0081462131367,15.0081462131367,15.0081462131367,15.0081462131367,549.035162836266,0.0,1.0
2014-07-10,20.85,20.85,20.85,20.85,100,15.190283909898,15.190283909898,15.190283909898,15.190283909898,137.258790709067,0.0,1.0
2014-07-11,20.85,20.85,20.85,20.85,0,15.190283909898,15.190283909898,15.190283909898,15.190283909898,0,0.0,1.0
2014-07-14,20.88,20.901,20.839,20.84,5300,15.2121404335094,15.2274400000374,15.1822698512405,15.1829984020276,7274.71590758054,0.0,1.0
2014-07-15,20.85,21.0,20.85,20.95,2700,15.190283909898,15.2995665279549,15.190283909898,15.2631389886026,3705.98734914481,0.0,1.0
2014-07-16,20.9,20.9,20.9,20.9,200,15.2267114492503,15.2267114492503,15.2267114492503,15.2267114492503,274.517581418134,0.0,1.0
2014-07-17,20.85,20.85,20.85,20.85,100,15.190283909898,15.190283909898,15.190283909898,15.190283909898,137.258790709067,0.0,1.0
2014-07-18,21.02,21.02,21.0,21.01,800,15.3141375436958,15.3141375436958,15.2995665279549,15.3068520358253,1098.07032567253,0.0,1.0
2014-07-21,20.9,21.12,20.9,21.08,7600,15.2267114492503,15.3869926224003,15.2267114492503,15.3578505909185,10431.6680938891,0.0,1.0
2014-07-22,21.0,21.0,21.0,21.0,1000,15.2995665279549,15.2995665279549,15.2995665279549,15.2995665279549,1372.58790709066,0.0,1.0
2014-07-23,21.0,21.0,21.0,21.0,0,15.2995665279549,15.2995665279549,15.2995665279549,15.2995665279549,0,0.0,1.0
2014-07-24,21.0,21.0,21.0,21.0,2,15.2995665279549,15.2995665279549,15.2995665279549,15.2995665279549,2.74517581418133,0.0,1.0
2014-07-25,21.0,21.2,21.0,21.2,1300,15.2995665279549,15.445276685364,15.2995665279549,15.445276685364,1784.36427921786,0.0,1.0
2014-07-28,21.14,21.2,21.14,21.2,3600,15.4015636381412,15.445276685364,15.4015636381412,15.445276685364,4941.31646552641,0.0,1.0
2014-07-29,21.15,21.15,21.15,21.15,100,15.4088491460117,15.4088491460117,15.4088491460117,15.4088491460117,137.258790709067,0.0,1.0
2014-07-30,21.1501,21.5,21.1501,21.5,700,15.4089220010904,15.6638419214776,15.4089220010904,15.6638419214776,960.811534963467,0.0,1.0
2014-07-31,21.15,21.15,21.15,21.15,0,15.4088491460117,15.4088491460117,15.4088491460117,15.4088491460117,0,0.0,1.0
2014-08-01,21.15,21.15,21.15,21.15,0,15.4088491460117,15.4088491460117,15.4088491460117,15.4088491460117,0,0.0,1.0
2014-08-04,21.0,21.4,20.99,21.4,3500,15.2995665279549,15.590986842773,15.2922810200844,15.590986842773,4804.05767481733,0.0,1.0
2014-08-05,21.0,21.0,21.0,21.0,1000,15.2995665279549,15.2995665279549,15.2995665279549,15.2995665279549,1372.58790709066,0.0,1.0
2014-08-06,21.1001,21.1001,21.1001,21.1001,100,15.3724944617381,15.3724944617381,15.3724944617381,15.3724944617381,137.258790709067,0.0,1.0
2014-08-07,21.47,21.47,21.47,21.47,20,15.6419853978662,15.6419853978662,15.6419853978662,15.6419853978662,27.4517581418134,0.0,1.0
2014-08-08,21.1,21.1,21.1,21.1,100,15.3724216066594,15.3724216066594,15.3724216066594,15.3724216066594,137.258790709067,0.0,1.0
2014-08-11,21.47,21.47,21.47,21.47,29,15.6419853978662,15.6419853978662,15.6419853978662,15.6419853978662,39.8050493056294,0.0,1.0
2014-08-12,21.21,21.21,21.21,21.21,54,15.4525621932344,15.4525621932344,15.4525621932344,15.4525621932344,74.1197469828961,0.0,1.0
2014-08-13,21.2,21.25,21.19,21.2,2200,15.445276685364,15.4817042247162,15.4379911774935,15.445276685364,3019.69339559946,0.0,1.0
2014-08-14,21.2,21.2,21.2,21.2,0,15.445276685364,15.445276685364,15.445276685364,15.445276685364,0,0.0,1.0
2014-08-15,21.5,21.5,21.47,21.4999,3700,15.6638419214776,15.6638419214776,15.6419853978662,15.6637690663989,5078.57525623547,0.0,1.0
2014-08-18,21.5,21.5,21.5,21.5,0,15.6638419214776,15.6638419214776,15.6638419214776,15.6638419214776,0,0.0,1.0
2014-08-19,21.5025,21.6,21.5025,21.6,1200,15.6656632984452,15.7366970001821,15.6656632984452,15.7366970001821,1647.1054885088,0.0,1.0
2014-08-20,21.75,21.75,21.6291,21.75,1100,15.845979618239,15.845979618239,15.7578978280852,15.845979618239,1509.84669779973,0.0,1.0
2014-08-21,21.75,21.75,21.75,21.75,500,15.845979618239,15.845979618239,15.845979618239,15.845979618239,686.293953545332,0.0,1.0
2014-08-22,22.0,22.0,21.6,22.0,900,16.0281173150003,16.0281173150003,15.7366970001821,16.0281173150003,1235.3291163816,0.0,1.0
2014-08-25,22.0,22.0,21.9999,21.9999,2000,16.0281173150003,16.0281173150003,16.0280444599216,16.0280444599216,2745.17581418134,0.0,1.0
2014-08-26,22.4999,22.4999,22.1999,22.2,2800,16.3923198534444,16.3923198534444,16.1737546173307,16.1738274724094,3843.24613985386,0.0,1.0
2014-08-27,22.5901,22.5901,22.38,22.38,11800,16.4580351344359,16.4580351344359,16.3049666140776,16.3049666140776,16196.5373036698,0.0,1.0
2014-08-28,22.78,22.78,22.78,22.78,100,16.5963869288958,16.5963869288958,16.5963869288958,16.5963869288958,137.258790709067,0.0,1.0
2014-08-29,22.75,22.95,22.59,22.95,9700,16.5745304052844,16.7202405626935,16.4579622793572,16.7202405626935,13314.1026987795,0.0,1.0
2014-09-02,22.6,22.96,22.6,22.96,300,16.4652477872276,16.727526070564,16.4652477872276,16.727526070564,411.776372127201,0.0,1.0
2014-09-03,22.6001,22.6001,22.6,22.6,400,16.4653206423063,16.4653206423063,16.4652477872276,16.4652477872276,549.035162836268,0.0,1.0
2014-09-04,22.85,23.0,22.61,23.0,2200,16.647385483989,16.7566681020458,16.4725332950981,16.7566681020458,3019.69339559947,0.0,1.0
2014-09-05,22.98,22.98,22.64,22.64,400,16.7420970863049,16.7420970863049,16.4943898187094,16.4943898187094,549.035162836267,0.0,1.0
2014-09-08,23.0,23.0,22.675,22.96,1500,16.7566681020458,16.7566681020458,16.519889096256,16.727526070564,2058.881860636,0.0,1.0
2014-09-09,22.65,22.7,22.65,22.7,2300,16.5016753265799,16.5381028659322,16.5016753265799,16.5381028659322,3156.95218630853,0.0,1.0
2014-09-10,22.655,22.655,22.61,22.64,3700,16.5053180805151,16.5053180805151,16.4725332950981,16.4943898187094,5078.57525623548,0.0,1.0
2014-09-11,22.93,22.95,22.9,22.95,5000,16.8586652122322,16.8733696738216,16.8366085198481,16.8733696738216,6800.65702454385,0.21,1.0
2014-09-12,22.97,23.0,22.91,23.0,1000,16.8880741354109,16.910130827795,16.8439607506428,16.910130827795,1360.13140490878,0.0,1.0
2014-09-15,22.93,23.0,22.9172,23.0,1600,16.8586652122322,16.910130827795,16.849254356815,16.910130827795,2176.21024785403,0.0,1.0
2014-09-16,23.1,23.1,22.98,22.98,1200,16.983653135742,16.983653135742,16.8954263662056,16.8954263662056,1632.15768589052,0.0,1.0
2014-09-17,23.0,23.1,23.0,23.1,700,16.910130827795,16.983653135742,16.910130827795,16.983653135742,952.091983436142,0.0,1.0
2014-09-18,23.25,23.25,23.03,23.03,300,17.0939365976624,17.0939365976624,16.9321875201791,16.9321875201791,408.039421472631,0.0,1.0
2014-09-19,23.0,23.22,23.0,23.22,500,16.910130827795,17.0718799052783,16.910130827795,17.0718799052783,680.065702454388,0.0,1.0
2014-09-22,23.22,23.25,23.13,23.13,2700,17.0718799052783,17.0939365976624,17.005709828126,17.005709828126,3672.35479325368,0.0,1.0
2014-09-23,23.25,23.25,23.03,23.03,500,17.0939365976624,17.0939365976624,16.9321875201791,16.9321875201791,680.065702454385,0.0,1.0
2014-09-24,23.23,23.23,23.23,23.23,102,17.079232136073,17.079232136073,17.079232136073,17.079232136073,138.733403300695,0.0,1.0
2014-09-25,23.23,23.23,23.23,23.23,9,17.079232136073,17.079232136073,17.079232136073,17.079232136073,12.2411826441789,0.0,1.0
2014-09-26,23.5,23.5,23.25,23.25,1215,17.2777423675297,17.2777423675297,17.0939365976624,17.0939365976624,1652.55965696416,0.0,1.0
2014-09-29,23.5,23.5,23.5,23.5,4039,17.2777423675297,17.2777423675297,17.2777423675297,17.2777423675297,5493.57074442653,0.0,1.0
2014-09-30,23.45,23.499,23.44,23.44,645,17.2409812135562,17.2770071444502,17.2336289827615,17.2336289827615,877.28475616616,0.0,1.0
2014-10-01,23.0,23.0001,23.0,23.0001,405,16.910130827795,16.910204350103,16.910130827795,16.910204350103,550.853218988054,0.0,1.0
2014-10-02,23.4999,23.4999,23.4999,23.4999,178,17.2776688452218,17.2776688452218,17.2776688452218,17.2776688452218,242.103390073761,0.0,1.0
2014-10-03,23.4999,23.4999,23.4999,23.4999,0,17.2776688452218,17.2776688452218,17.2776688452218,17.2776688452218,0,0.0,1.0
2014-10-06,23.4999,23.4999,23.4999,23.4999,0,17.2776688452218,17.2776688452218,17.2776688452218,17.2776688452218,0,0.0,1.0
2014-10-07,23.4999,23.4999,23.4999,23.4999,9,17.2776688452218,17.2776688452218,17.2776688452218,17.2776688452218,12.2411826441789,0.0,1.0
2014-10-08,23.45,23.5,23.45,23.5,364,17.2409812135562,17.2777423675297,17.2409812135562,17.2777423675297,495.087831386794,0.0,1.0
2014-10-09,23.5,23.5,23.5,23.5,212,17.2777423675297,17.2777423675297,17.2777423675297,17.2777423675297,288.34785784066,0.0,1.0
2014-10-10,23.3101,23.4999,23.3101,23.4999,994,17.1381235047385,17.2776688452218,17.1381235047385,17.2776688452218,1351.97061647932,0.0,1.0
2014-10-13,23.05,23.05,23.05,23.05,254,16.9468919817685,16.9468919817685,16.9468919817685,16.9468919817685,345.473376846828,0.0,1.0
2014-10-14,23.04,23.04,23.04,23.04,170,16.9395397509738,16.9395397509738,16.9395397509738,16.9395397509738,231.222338834491,0.0,1.0
2014-10-15,23.01,23.01,23.01,23.01,272,16.9174830585897,16.9174830585897,16.9174830585897,16.9174830585897,369.955742135187,0.0,1.0
2014-10-16,23.01,23.01,23.01,23.01,21,16.9174830585897,16.9174830585897,16.9174830585897,16.9174830585897,28.5627595030843,0.0,1.0
2014-10-17,23.48,23.48,23.48,23.48,143,17.2630379059403,17.2630379059403,17.2630379059403,17.2630379059403,194.498790901955,0.0,1.0
2014-10-20,23.46,23.48,23.46,23.48,191,17.2483334443509,17.2630379059403,17.2483334443509,17.2630379059403,259.785098337576,0.0,1.0
2014-10-21,23.47,23.47,23.47,23.47,13,17.2556856751456,17.2556856751456,17.2556856751456,17.2556856751456,17.6817082638141,0.0,1.0
2014-10-22,23.46,23.5,23.46,23.5,861,17.2483334443509,17.2777423675297,17.2483334443509,17.2777423675297,1171.07313962646,0.0,1.0
2014-10-23,23.46,23.46,23.46,23.46,17,17.2483334443509,17.2483334443509,17.2483334443509,17.2483334443509,23.1222338834492,0.0,1.0
2014-10-24,23.46,23.46,23.46,23.46,17,17.2483334443509,17.2483334443509,17.2483334443509,17.2483334443509,23.1222338834492,0.0,1.0
2014-10-27,23.46,23.46,23.46,23.46,52,17.2483334443509,17.2483334443509,17.2483334443509,17.2483334443509,70.7268330552563,0.0,1.0
2014-10-28,23.5,23.5,23.5,23.5,382,17.2777423675297,17.2777423675297,17.2777423675297,17.2777423675297,519.570196675151,0.0,1.0
2014-10-29,23.5,23.5,23.5,23.5,0,17.2777423675297,17.2777423675297,17.2777423675297,17.2777423675297,0,0.0,1.0
2014-10-30,23.45,23.5,23.45,23.5,1076,17.2409812135562,17.2777423675297,17.2409812135562,17.2777423675297,1463.50139168184,0.0,1.0
2014-10-31,23.4,23.4,23.4,23.4,178,17.2042200595828,17.2042200595828,17.2042200595828,17.2042200595828,242.103390073761,0.0,1.0
2014-11-03,23.4,23.4,23.1001,23.1001,473,17.2042200595828,17.2042200595828,16.9837266580499,16.9837266580499,643.342154521848,0.0,1.0
2014-11-04,23.4,23.4,23.4,23.4,0,17.2042200595828,17.2042200595828,17.2042200595828,17.2042200595828,0,0.0,1.0
2014-11-05,23.4,23.4,23.37,23.4,900,17.2042200595828,17.2042200595828,17.1821633671987,17.2042200595828,1224.11826441789,0.0,1.0
2014-11-06,23.4,23.4,23.4,23.4,0,17.2042200595828,17.2042200595828,17.2042200595828,17.2042200595828,0,0.0,1.0
2014-11-07,23.4,23.4,23.4,23.4,0,17.2042200595828,17.2042200595828,17.2042200595828,17.2042200595828,0,0.0,1.0
2014-11-10,23.4,23.4,23.4,23.4,0,17.2042200595828,17.2042200595828,17.2042200595828,17.2042200595828,0,0.0,1.0
2014-11-11,23.4,23.4,23.4,23.4,0,17.2042200595828,17.2042200595828,17.2042200595828,17.2042200595828,0,0.0,1.0
2014-11-12,23.21,23.21,23.21,23.21,100,17.0645276744836,17.0645276744836,17.0645276744836,17.0645276744836,136.013140490877,0.0,1.0
2014-11-13,23.75,23.75,23.75,23.75,300,17.461548137397,17.461548137397,17.461548137397,17.461548137397,408.039421472633,0.0,1.0
2014-11-14,23.75,23.75,23.75,23.75,0,17.461548137397,17.461548137397,17.461548137397,17.461548137397,0,0.0,1.0
2014-11-17,23.75,23.75,23.75,23.75,76,17.461548137397,17.461548137397,17.461548137397,17.461548137397,103.369986773067,0.0,1.0
2014-11-18,23.2501,23.2501,23.1,23.21,1076,17.0940101199703,17.0940101199703,16.983653135742,17.0645276744836,1463.50139168184,0.0,1.0
2014-11-19,23.2501,23.2501,23.2501,23.2501,35,17.0940101199703,17.0940101199703,17.0940101199703,17.0940101199703,47.6045991718071,0.0,1.0
2014-11-20,23.94,23.94,23.65,23.9,590,17.6012405224962,17.6012405224962,17.3880258294501,17.5718315993174,802.477528896177,0.0,1.0
2014-11-21,23.56,23.64,23.5,23.5,1250,17.3218557522979,17.3806735986554,17.2777423675297,17.2777423675297,1700.16425613596,0.0,1.0
2014-11-24,23.56,23.56,23.56,23.56,0,17.3218557522979,17.3218557522979,17.3218557522979,17.3218557522979,0,0.0,1.0
2014-11-25,23.56,23.56,23.56,23.56,0,17.3218557522979,17.3218557522979,17.3218557522979,17.3218557522979,0,0.0,1.0
2014-11-26,23.56,23.56,23.56,23.56,1,17.3218557522979,17.3218557522979,17.3218557522979,17.3218557522979,1.36013140490877,0.0,1.0
2014-11-28,23.04,23.041,23.04,23.04,500,16.9395397509738,16.9402749740533,16.9395397509738,16.9395397509738,680.065702454386,0.0,1.0
2014-12-01,23.6472,23.6472,23.1,23.1,460,17.3859672048276,17.3859672048276,16.983653135742,16.983653135742,625.660446258035,0.0,1.0
2014-12-02,23.6472,23.6472,23.6472,23.6472,0,17.3859672048276,17.3859672048276,17.3859672048276,17.3859672048276,0,0.0,1.0
2014-12-03,23.4001,23.43,23.2773,23.3595,1000,17.2042935818907,17.2262767519668,17.1140081877319,17.1744435248643,1360.13140490877,0.0,1.0
2014-12-04,23.4001,23.4001,23.4001,23.4001,50,17.2042935818907,17.2042935818907,17.2042935818907,17.2042935818907,68.0065702454387,0.0,1.0
2014-12-05,23.3584,23.3584,23.27,23.34,1989,17.1736347794768,17.1736347794768,17.1086410592517,17.1601066748146,2705.30136436356,0.0,1.0
2014-12-08,24.0,24.0,23.95,23.95,145,17.6453539072644,17.6453539072644,17.6085927532909,17.6085927532909,197.219053711772,0.0,1.0
2014-12-09,23.95,23.95,23.95,23.95,63,17.6085927532909,17.6085927532909,17.6085927532909,17.6085927532909,85.6882785092527,0.0,1.0
2014-12-10,23.95,23.95,23.95,23.95,38,17.6085927532909,17.6085927532909,17.6085927532909,17.6085927532909,51.6849933865334,0.0,1.0
2014-12-11,23.9237,23.9237,23.3789,23.8,484,17.5892563863009,17.5892563863009,17.188706852606,17.4983092913705,658.303599975845,0.0,1.0
2014-12-12,23.9237,23.9237,23.9237,23.9237,0,17.7436532329894,17.7436532329894,17.7436532329894,17.7436532329894,0,0.21,1.0
2014-12-15,23.5001,23.5001,23.5,23.5,1440,17.4294789409905,17.4294789409905,17.4294047733106,17.4294047733106,1941.54650948371,0.0,1.0
2014-12-16,23.5001,23.5001,23.5001,23.5001,0,17.4294789409905,17.4294789409905,17.4294789409905,17.4294789409905,0,0.0,1.0
2014-12-17,23.712,23.75,23.712,23.75,532,17.5866402546699,17.6148239730267,17.5866402546699,17.6148239730267,717.293571559259,0.0,1.0
2014-12-18,23.712,23.712,23.712,23.712,0,17.5866402546699,17.5866402546699,17.5866402546699,17.5866402546699,0,0.0,1.0
2014-12-19,24.0,24.0,24.0,24.0,140,17.8002431727428,17.8002431727428,17.8002431727428,17.8002431727428,188.761466199805,0.0,1.0
2014-12-22,23.77,24.0,23.77,24.0,1161,17.629657509004,17.8002431727428,17.629657509004,17.8002431727428,1565.37187327124,0.0,1.0
2014-12-23,23.77,23.77,23.77,23.77,1,17.629657509004,17.629657509004,17.629657509004,17.629657509004,1.34829618714147,0.0,1.0
2014-12-24,23.9563,23.9563,23.55,23.75,1243,17.7678318966324,17.7678318966324,17.4664886132538,17.6148239730267,1675.93216061684,0.0,1.0
2014-12-26,23.61,23.61,23.61,23.61,2,17.5109892211857,17.5109892211857,17.5109892211857,17.5109892211857,2.69659237428293,0.0,1.0
2014-12-29,23.9563,23.9563,23.9563,23.9563,104,17.7678318966324,17.7678318966324,17.7678318966324,17.7678318966324,140.222803462713,0.0,1.0
2014-12-30,24.25,24.25,24.212,24.25,2794,17.9856623724588,17.9856623724588,17.957478654102,17.9856623724588,3767.13954687327,0.0,1.0
2014-12-31,24.34,24.34,24.249,24.249,925,18.0524132843566,18.0524132843566,17.98492069566,17.98492069566,1247.17397310586,0.0,1.0
2015-01-02,24.27,24.27,24.27,24.27,763,18.0004959084361,18.0004959084361,18.0004959084361,18.0004959084361,1028.74999078894,0.0,1.0
2015-01-05,24.27,24.27,24.27,24.27,776,18.0004959084361,18.0004959084361,18.0004959084361,18.0004959084361,1046.27784122178,0.0,1.0
2015-01-06,24.73,24.75,24.73,24.75,186,18.3416672359137,18.356500771891,18.3416672359137,18.356500771891,250.783090808313,0.0,1.0
2015-01-07,24.75,24.75,24.75,24.75,126,18.356500771891,18.356500771891,18.356500771891,18.356500771891,169.885319579825,0.0,1.0
2015-01-08,24.75,24.75,24.75,24.75,0,18.356500771891,18.356500771891,18.356500771891,18.356500771891,0,0.0,1.0
2015-01-09,24.75,24.75,24.75,24.75,0,18.356500771891,18.356500771891,18.356500771891,18.356500771891,0,0.0,1.0
2015-01-12,23.55,24.75,23.55,24.749,3286,17.4664886132538,18.356500771891,17.4664886132538,18.3557590950921,4430.50127094687,0.0,1.0
2015-01-13,24.43,24.53,24.21,24.21,407,18.1191641962544,18.1933318761408,17.9559953005043,17.9559953005043,548.756548166577,0.0,1.0
2015-01-14,23.27,23.75,23.27,23.75,1811,17.2588191095718,17.6148239730267,17.2588191095718,17.6148239730267,2441.7643949132,0.0,1.0
2015-01-15,23.27,23.27,23.27,23.27,0,17.2588191095718,17.2588191095718,17.2588191095718,17.2588191095718,0,0.0,1.0
2015-01-16,24.7,24.74,24.5,24.74,2848,18.3194169319478,18.3490840039023,18.1710815721749,18.3490840039023,3839.94754097889,0.0,1.0
2015-01-20,24.5,24.67,24.5,24.67,421,18.1710815721749,18.2971666279818,18.1710815721749,18.2971666279818,567.632694786558,0.0,1.0
2015-01-21,23.58,24.75,23.57,24.57,2559,17.4887389172198,18.356500771891,17.4813221492311,18.2229989480954,3450.28994289501,0.0,1.0
2015-01-22,23.72,23.72,23.72,23.72,202,17.5925736690608,17.5925736690608,17.5925736690608,17.5925736690608,272.355829802576,0.0,1.0
2015-01-23,23.74,24.68,23.71,24.62,2018,17.6074072050381,18.3045833959705,17.5851569010721,18.2600827880386,2720.86170565147,0.0,1.0
2015-01-26,24.0,24.49,23.27,23.75,3120,17.8002431727428,18.1636648041863,17.2588191095718,17.6148239730267,4206.68410388137,0.0,1.0
2015-01-27,24.0,24.0,24.0,24.0,0,17.8002431727428,17.8002431727428,17.8002431727428,17.8002431727428,0,0.0,1.0
2015-01-28,23.7,24.38,23.57,23.57,850,17.5777401330835,18.0820803563112,17.4813221492311,17.4813221492311,1146.05175907025,0.0,1.0
2015-01-29,23.57,23.6,23.57,23.6,441,17.4813221492311,17.5035724531971,17.4813221492311,17.5035724531971,594.598618529388,0.0,1.0
2015-01-30,23.4,23.96,23.4,23.96,100,17.3552370934242,17.7705761007882,17.3552370934242,17.7705761007882,134.829618714147,0.0,1.0
2015-02-02,23.86,23.86,23.86,23.86,135,17.6964084209018,17.6964084209018,17.6964084209018,17.6964084209018,182.019985264098,0.0,1.0
2015-02-03,23.341,24.03,23.341,24.0,883,17.3114781622912,17.8224934767087,17.3114781622912,17.8002431727428,1190.54553324592,0.0,1.0
2015-02-04,23.341,23.341,23.341,23.341,0,17.3114781622912,17.3114781622912,17.3114781622912,17.3114781622912,0,0.0,1.0
2015-02-05,23.58,23.58,23.58,23.58,225,17.4887389172198,17.4887389172198,17.4887389172198,17.4887389172198,303.366642106829,0.0,1.0
2015-02-06,23.58,23.58,23.58,23.58,0,17.4887389172198,17.4887389172198,17.4887389172198,17.4887389172198,0,0.0,1.0
2015-02-09,23.86,24.71,23.7204,23.7204,958,17.6964084209018,18.3268336999364,17.5928703397803,17.5928703397803,1291.66774728152,0.0,1.0
2015-02-10,23.9,24.75,23.9,24.75,1300,17.7260754928563,18.356500771891,17.7260754928563,18.356500771891,1752.78504328391,0.0,1.0
2015-02-11,23.9,23.9,23.9,23.9,0,17.7260754928563,17.7260754928563,17.7260754928563,17.7260754928563,0,0.0,1.0
2015-02-12,23.9,23.9,23.9,23.9,0,17.7260754928563,17.7260754928563,17.7260754928563,17.7260754928563,0,0.0,1.0
2015-02-13,24.5,24.51,24.5,24.51,554,18.1710815721749,18.1784983401636,18.1710815721749,18.1784983401636,746.956087676373,0.0,1.0
2015-02-17,24.5,24.5,24.5,24.5,1015,18.1710815721749,18.1710815721749,18.1710815721749,18.1710815721749,1368.52062994859,0.0,1.0
2015-02-18,24.5,24.5,24.5,24.5,0,18.1710815721749,18.1710815721749,18.1710815721749,18.1710815721749,0,0.0,1.0
2015-02-19,24.5,24.5,24.5,24.5,1,18.1710815721749,18.1710815721749,18.1710815721749,18.1710815721749,1.34829618714147,0.0,1.0
2015-02-20,24.5,24.5,24.5,24.5,0,18.1710815721749,18.1710815721749,18.1710815721749,18.1710815721749,0,0.0,1.0
2015-02-23,24.95,24.95,24.71,24.749,2340,18.5048361316638,18.5048361316638,18.3268336999364,18.3557590950921,3155.01307791104,0.0,1.0
2015-02-24,24.95,24.95,24.95,24.95,0,18.5048361316638,18.5048361316638,18.5048361316638,18.5048361316638,0,0.0,1.0
2015-02-25,24.7,24.7,24.7,24.7,500,18.3194169319478,18.3194169319478,18.3194169319478,18.3194169319478,674.148093570732,0.0,1.0
2015-02-26,24.7,24.7,24.7,24.7,0,18.3194169319478,18.3194169319478,18.3194169319478,18.3194169319478,0,0.0,1.0
2015-02-27,24.7,24.7,24.7,24.7,17,18.3194169319478,18.3194169319478,18.3194169319478,18.3194169319478,22.9210351814049,0.0,1.0
2015-03-02,24.5,24.5,24.5,24.5,220,18.1710815721749,18.1710815721749,18.1710815721749,18.1710815721749,296.625161171123,0.0,1.0
2015-03-03,23.61,23.61,23.61,23.61,234,17.5109892211857,17.5109892211857,17.5109892211857,17.5109892211857,315.501307791103,0.0,1.0
2015-03-04,23.61,23.61,23.61,23.61,0,17.5109892211857,17.5109892211857,17.5109892211857,17.5109892211857,0,0.0,1.0
2015-03-05,23.551,23.551,23.5401,23.5401,740,17.4672302900527,17.4672302900527,17.4591460129451,17.4591460129451,997.739178484686,0.0,1.0
2015-03-06,23.551,23.551,23.551,23.551,0,17.4672302900527,17.4672302900527,17.4672302900527,17.4672302900527,0,0.0,1.0
2015-03-09,23.9,24.0,23.9,24.0,1585,17.7260754928563,17.8002431727428,17.7260754928563,17.8002431727428,2137.04945661923,0.0,1.0
2015-03-10,23.762,23.8,23.762,23.8,800,17.6237240946131,17.6519078129699,17.6237240946131,17.6519078129699,1078.63694971317,0.0,1.0
2015-03-11,23.63,23.8,23.63,23.799,1166,17.525822757163,17.6519078129699,17.525822757163,17.651166136171,1572.11335420695,0.0,1.0
2015-03-12,23.63,23.63,23.63,23.63,0,17.6815748849245,17.6815748849245,17.6815748849245,17.6815748849245,0,0.21,1.0
2015-03-13,23.63,23.63,23.63,23.63,0,17.6815748849245,17.6815748849245,17.6815748849245,17.6815748849245,0,0.0,1.0
2015-03-16,24.44,24.44,23.8,23.8,532,18.2876720350213,18.2876720350213,17.8087804596362,17.8087804596362,710.97512986348,0.0,1.0
2015-03-17,24.33,24.33,24.1,24.1,48,18.205362545502,18.205362545502,18.033260885598,18.033260885598,64.1481320177575,0.0,1.0
2015-03-18,23.72,23.72,23.72,23.72,1,17.748919012713,17.748919012713,17.748919012713,17.748919012713,1.33641941703662,0.0,1.0
2015-03-19,23.71,23.71,23.71,23.71,1,17.7414363318476,17.7414363318476,17.7414363318476,17.7414363318476,1.33641941703662,0.0,1.0
2015-03-20,23.67,23.67,23.67,23.67,436,17.7115056083861,17.7115056083861,17.7115056083861,17.7115056083861,582.678865827962,0.0,1.0
2015-03-23,23.9,24.04,23.9,24.04,5030,17.8836072682901,17.9883648004056,17.8836072682901,17.9883648004056,6722.18966769417,0.0,1.0
2015-03-24,23.9,23.9,23.01,23.8,863,17.8836072682901,17.8836072682901,17.2176486712701,17.8087804596362,1153.3299569026,0.0,1.0
2015-03-25,23.93,23.93,23.93,23.93,26,17.9060553108863,17.9060553108863,17.9060553108863,17.9060553108863,34.7469048429519,0.0,1.0
2015-03-26,24.12,24.12,24.0646,24.0646,483,18.0482262473288,18.0482262473288,18.0067721953345,18.0067721953345,645.490578428683,0.0,1.0
2015-03-27,23.7701,23.85,23.7701,23.85,559,17.7864072438486,17.8461938639631,17.7864072438486,17.8461938639631,747.058454123469,0.0,1.0
2015-03-30,24.21,24.22,24.05,24.17,1255,18.1155703751173,18.1230530559827,17.995847481271,18.0856396516557,1677.20636838095,0.0,1.0
2015-03-31,24.17,24.17,24.149,24.149,926,18.0856396516557,18.0856396516557,18.0699260218384,18.0699260218384,1237.52438017591,0.0,1.0
2015-04-01,23.91,24.17,23.82,24.0,4361,17.8910899491555,18.0856396516557,17.823745821367,17.958434076944,5828.12507769667,0.0,1.0
2015-04-02,24.1,24.1,23.5066,23.5066,1055,18.033260885598,18.033260885598,17.5892386030455,17.5892386030455,1409.92248497362,0.0,1.0
2015-04-06,23.575,24.14,23.575,23.9,975,17.6404201401648,18.0631916090595,17.6404201401648,17.8836072682901,1303.0089316107,0.0,1.0
2015-04-07,24.22,24.22,24.22,24.22,300,18.1230530559827,18.1230530559827,18.1230530559827,18.1230530559827,400.925825110984,0.0,1.0
2015-04-08,24.0,24.25,24.0,24.25,911,17.958434076944,18.1455010985789,17.958434076944,18.1455010985789,1217.47808892036,0.0,1.0
2015-04-09,24.0,24.1,24.0,24.1,200,17.958434076944,18.033260885598,17.958434076944,18.033260885598,267.283883407323,0.0,1.0
2015-04-10,24.0,24.0,24.0,24.0,241,17.958434076944,17.958434076944,17.958434076944,17.958434076944,322.077079505824,0.0,1.0
2015-04-13,24.0,24.0,23.8,23.8,245,17.958434076944,17.958434076944,17.8087804596362,17.8087804596362,327.422757173971,0.0,1.0
2015-04-14,24.0,24.0,24.0,24.0,0,17.958434076944,17.958434076944,17.958434076944,17.958434076944,0,0.0,1.0
2015-04-15,23.9,23.9999,23.9,23.9999,615,17.8836072682901,17.9583592501354,17.8836072682901,17.9583592501354,821.897941477517,0.0,1.0
2015-04-16,23.9,23.9,23.9,23.9,2,17.8836072682901,17.8836072682901,17.8836072682901,17.8836072682901,2.67283883407323,0.0,1.0
2015-04-17,23.7,23.7,23.67,23.67,788,17.7339536509822,17.7339536509822,17.7115056083861,17.7115056083861,1053.09850062485,0.0,1.0
2015-04-20,24.95,24.95,24.0,24.0,1036,18.6692887591564,18.6692887591564,17.958434076944,17.958434076944,1384.53051604993,0.0,1.0
2015-04-21,24.8899,24.8899,24.88,24.88,300,18.6243178471554,18.6243178471554,18.6169099930987,18.6169099930987,400.925825110984,0.0,1.0
2015-04-22,25.0,25.01,25.0,25.01,230,18.7067021634834,18.7141848443488,18.7067021634834,18.7141848443488,307.376465918421,0.0,1.0
2015-04-23,24.88,24.88,24.55,24.766,822,18.6169099930987,18.6169099930987,18.3699815245407,18.5316074312332,1098.53676080409,0.0,1.0
2015-04-24,24.35,24.3799,23.77,24.3,15623,18.2203279072328,18.2427011230203,17.78633241704,18.1829145029058,20878.880552363,0.0,1.0
2015-04-27,25.44,25.72,24.72,24.72,5153,19.0359401215607,19.2454551857917,18.4971870992524,18.4971870992524,6886.56925598966,0.0,1.0
2015-04-28,24.7,25.53,24.06,25.53,12294,18.4822217375216,19.1032842493492,18.0033301621364,19.1032842493492,16429.9403130481,0.0,1.0
2015-04-29,24.6,24.8,24.38,24.8,8178,18.4073949288676,18.5570485461755,18.242775949829,18.5570485461755,10929.2379925254,0.0,1.0
2015-04-30,24.85,24.93,24.3,24.3,8367,18.5944619505025,18.6543233974256,18.1829145029058,18.1829145029058,11181.8212623453,0.0,1.0
2015-05-01,24.93,24.93,24.85,24.85,290,18.6543233974256,18.6543233974256,18.5944619505025,18.5944619505025,387.561630940618,0.0,1.0
2015-05-04,25.94,25.94,25.27,25.27,22294,19.4100741648303,19.4100741648303,18.908734546849,18.908734546849,29794.1344834143,0.0,1.0
2015-05-05,25.4005,25.54,25.3499,25.3499,5938,19.0063835321424,19.1107669302146,18.9685211669635,18.9685211669635,7935.6584983634,0.0,1.0
2015-05-06,25.25,25.25,25.0,25.0,1062,18.8937691851182,18.8937691851182,18.7067021634834,18.7067021634834,1419.27742089288,0.0,1.0
2015-05-07,24.92,25.22,24.1,25.11,24852,18.6468407165602,18.871321142522,18.033260885598,18.7890116530027,33212.695352194,0.0,1.0
2015-05-08,25.85,26.38,24.999,24.999,51640,19.3427300370418,19.7393121229077,18.7059538953968,18.7059538953968,69012.6986957707,0.0,1.0
2015-05-11,25.09,25.75,24.85,25.75,8915,18.7740462912719,19.2679032283879,18.5944619505025,19.2679032283879,11914.1791028814,0.0,1.0
2015-05-12,25.0,25.2,24.9999,25.2,2718,18.7067021634834,18.8563557807912,18.7066273366747,18.8563557807912,3632.38797550551,0.0,1.0
2015-05-13,25.0,25.0,25.0,25.0,102,18.7067021634834,18.7067021634834,18.7067021634834,18.7067021634834,136.314780537734,0.0,1.0
2015-05-14,25.47,25.7025,25.23,25.3199,15095,19.0583881641569,19.2323604942773,18.8788038233874,18.9460731243673,20173.2511001676,0.0,1.0
2015-05-15,25.7,25.7,25.37,25.49,3181,19.2304898240609,19.2304898240609,18.9835613555029,19.0733535258876,4251.15016559347,0.0,1.0
2015-05-18,25.78,25.8,25.43,25.8,4106,19.2903512709841,19.3053166327148,19.0284574406953,19.3053166327148,5487.33812635232,0.0,1.0
2015-05-19,25.01,25.459,24.23,25.45,3310,18.7141848443488,19.0501572152049,18.1305357368481,19.0434228024261,4423.54827039118,0.0,1.0
2015-05-20,25.07,25.07,24.37,24.732,1650,18.7590809295411,18.7590809295411,18.2352932689636,18.5061663162908,2205.09203811041,0.0,1.0
2015-05-21,25.07,25.07,25.07,25.07,0,18.7590809295411,18.7590809295411,18.7590809295411,18.7590809295411,0,0.0,1.0
2015-05-22,25.6,25.6,25.15,25.15,209,19.155663015407,19.155663015407,18.8189423764643,18.8189423764643,279.311658160652,0.0,1.0
2015-05-26,25.6,25.6,25.6,25.6,10,19.155663015407,19.155663015407,19.155663015407,19.155663015407,13.3641941703661,0.0,1.0
2015-05-27,25.51,25.62,25.51,25.6,565,19.0883188876184,19.1706283771378,19.0883188876184,19.155663015407,755.076970625688,0.0,1.0
2015-05-28,25.51,25.51,25.51,25.51,0,19.0883188876184,19.0883188876184,19.0883188876184,19.0883188876184,0,0.0,1.0
2015-05-29,26.0,26.0,26.0,26.0,375,19.4549702500227,19.4549702500227,19.4549702500227,19.4549702500227,501.15728138873,0.0,1.0
2015-06-01,25.91,26.19,25.79,26.19,1363,19.3876261222342,19.5971411864652,19.2978339518494,19.5971411864652,1821.5396654209,0.0,1.0
2015-06-02,25.91,26.45,25.91,26.45,1346,19.3876261222342,19.7916908889654,19.3876261222342,19.7916908889654,1798.82053533128,0.0,1.0
2015-06-03,25.91,25.91,25.91,25.91,2,19.3876261222342,19.3876261222342,19.3876261222342,19.3876261222342,2.67283883407322,0.0,1.0
2015-06-04,25.91,25.91,25.91,25.91,2,19.3876261222342,19.3876261222342,19.3876261222342,19.3876261222342,2.67283883407322,0.0,1.0
2015-06-05,26.41,26.41,26.41,26.41,112,19.7617601655038,19.7617601655038,19.7617601655038,19.7617601655038,149.678974708101,0.0,1.0
2015-06-08,26.01,26.01,26.01,26.01,312,19.4624529308881,19.4624529308881,19.4624529308881,19.4624529308881,416.962858115423,0.0,1.0
2015-06-09,26.45,26.45,26.2739,26.449,2972,19.7916908889654,19.7916908889654,19.6599208789258,19.7909426208789,3971.83850743282,0.0,1.0
2015-06-10,26.95,26.95,26.945,26.945,541,20.1658249322351,20.1658249322351,20.1620835918024,20.1620835918024,723.002904616807,0.0,1.0
2015-06-11,26.25,26.25,26.25,26.25,121,19.7991735698308,19.7991735698308,19.7991735698308,19.7991735698308,160.423362560943,0.21,1.0
2015-06-12,26.0,26.0,26.0,26.0,1000,19.6106100120229,19.6106100120229,19.6106100120229,19.6106100120229,1325.8129137268,0.0,1.0
2015-06-15,28.0,28.0,26.45,26.45,7927,21.1191184744862,21.1191184744862,19.9500244160771,19.9500244160771,10509.7189671123,0.0,1.0
2015-06-16,28.0,28.0,27.5,27.91,5493,21.1191184744862,21.1191184744862,20.7419913588704,21.0512355936753,7282.6903351013,0.0,1.0
2015-06-17,28.1499,28.15,27.5,27.5,3227,21.2321811837478,21.2322566091709,20.7419913588704,20.7419913588704,4278.39827259638,0.0,1.0
2015-06-18,28.0,28.13,27.97,28.0,1987,21.1191184744862,21.2171715245463,21.0964908475492,21.1191184744862,2634.39025957515,0.0,1.0
2015-06-19,26.73,28.25,26.73,28.0,15736,20.161215600822,21.3076820322941,20.161215600822,21.1191184744862,20862.9920104049,0.0,1.0
2015-06-22,26.84,27.2999,26.84,26.85,1916,20.2441835662575,20.5910650872009,20.2441835662575,20.2517261085698,2540.25754270054,0.0,1.0
2015-06-23,26.79,26.79,26.58,26.697,1742,20.2064708546959,20.2064708546959,20.0480774661372,20.1363252111913,2309.56609571208,0.0,1.0
2015-06-24,26.86,26.91,26.75,26.8,1269,20.2592686508821,20.2969813624437,20.1763006854466,20.2140133970082,1682.45658751931,0.0,1.0
2015-06-25,26.75,26.86,26.75,26.77,670,20.1763006854466,20.2592686508821,20.1763006854466,20.1913857700713,888.294652196956,0.0,1.0
2015-06-26,26.75,26.75,26.75,26.75,307,20.1763006854466,20.1763006854466,20.1763006854466,20.1763006854466,407.024564514128,0.0,1.0
2015-06-29,27.34,27.965,26.75,26.75,7235,20.6213106818733,21.0927195763931,20.1763006854466,20.1763006854466,9592.25643081339,0.0,1.0
2015-06-30,27.07,27.07,26.956,26.956,263,20.4176620394408,20.4176620394408,20.3316770570803,20.3316770570803,348.688796310147,0.0,1.0
2015-07-01,27.07,27.07,27.07,27.07,136,20.4176620394408,20.4176620394408,20.4176620394408,20.4176620394408,180.310556266844,0.0,1.0
2015-07-02,26.395,26.89,26.0,26.075,1894,19.9085404333594,20.2818962778191,19.6106100120229,19.6671790793653,2511.08965859856,0.0,1.0
2015-07-06,26.395,26.395,26.395,26.395,95,19.9085404333594,19.9085404333594,19.9085404333594,19.9085404333594,125.952226804046,0.0,1.0
2015-07-07,26.395,26.395,26.395,26.395,10,19.9085404333594,19.9085404333594,19.9085404333594,19.9085404333594,13.258129137268,0.0,1.0
2015-07-08,26.25,27.6276,26.25,27.6276,216,19.7991735698308,20.8382341987755,19.7991735698308,20.8382341987755,286.375589364989,0.0,1.0
2015-07-09,26.25,26.25,26.25,26.25,15,19.7991735698308,19.7991735698308,19.7991735698308,19.7991735698308,19.887193705902,0.0,1.0
2015-07-10,26.25,26.25,26.25,26.25,27,19.7991735698308,19.7991735698308,19.7991735698308,19.7991735698308,35.7969486706236,0.0,1.0
2015-07-13,26.25,26.25,26.25,26.25,0,19.7991735698308,19.7991735698308,19.7991735698308,19.7991735698308,0,0.0,1.0
2015-07-14,26.25,26.25,26.25,26.25,50,19.7991735698308,19.7991735698308,19.7991735698308,19.7991735698308,66.2906456863399,0.0,1.0
2015-07-15,26.25,27.77,26.25,26.62,7448,19.7991735698308,20.9456400013029,19.7991735698308,20.0782476353865,9874.6545814372,0.0,1.0
2015-07-16,26.91,27.21,26.7799,26.8,8302,20.2969813624437,20.5232576318132,20.1988528869605,20.2140133970082,11006.8988097599,0.0,1.0
2015-07-17,26.2501,26.2501,26.2501,26.2501,147,19.7992489952539,19.7992489952539,19.7992489952539,19.7992489952539,194.89449831784,0.0,1.0
2015-07-20,26.26,27.2,26.26,26.7699,5187,19.8067161121431,20.5157150895009,19.8067161121431,20.1913103446481,6876.99158350091,0.0,1.0
2015-07-21,27.75,27.75,26.35,26.35,1660,20.9305549166783,20.9305549166783,19.874598992954,19.874598992954,2200.84943678648,0.0,1.0
2015-07-22,27.8,27.8,27.0,27.75,4099,20.9682676282399,20.9682676282399,20.3648642432545,20.9305549166783,5434.50713336614,0.0,1.0
2015-07-23,26.0001,27.8,26.0001,27.8,408,19.610685437446,20.9682676282399,19.610685437446,20.9682676282399,540.931668800534,0.0,1.0
2015-07-24,26.0001,26.0001,26.0001,26.0001,20,19.610685437446,19.610685437446,19.610685437446,19.610685437446,26.516258274536,0.0,1.0
2015-07-27,27.01,27.01,26.117,26.117,1336,20.3724067855669,20.3724067855669,19.698857757077,19.698857757077,1771.286052739,0.0,1.0
2015-07-28,27.01,27.01,27.01,27.01,105,20.3724067855669,20.3724067855669,20.3724067855669,20.3724067855669,139.210355941314,0.0,1.0
2015-07-29,26.55,26.9,26.45,26.9,1772,20.0254498392003,20.2894388201314,19.9500244160771,20.2894388201314,2349.34048312389,0.0,1.0
2015-07-30,26.8,27.1,26.445,26.45,13226,20.2140133970082,20.4402896663777,19.946253144921,19.9500244160771,17535.2015969507,0.0,1.0
2015-07-31,26.22,27.0,26.22,26.59,4543,19.7765459428939,20.3648642432545,19.7765459428939,20.0556200084496,6023.16806706083,0.0,1.0
2015-08-03,26.62,26.65,26.57,26.57,935,20.0782476353865,20.1008752623235,20.0405349238249,20.0405349238249,1239.63507433456,0.0,1.0
2015-08-04,26.62,26.62,26.62,26.62,12,20.0782476353865,20.0782476353865,20.0782476353865,20.0782476353865,15.9097549647216,0.0,1.0
2015-08-05,26.0,26.47,26.0,26.29,2883,19.6106100120229,19.9651095007018,19.6106100120229,19.8293437390801,3822.31863027436,0.0,1.0
2015-08-06,26.32,26.5,26.0,26.0,1251,19.851971366017,19.9877371276387,19.6106100120229,19.6106100120229,1658.59195507223,0.0,1.0
2015-08-07,26.85,27.09,26.5,26.65,3311,20.2517261085698,20.4327471240654,19.9877371276387,20.1008752623235,4389.76655734943,0.0,1.0
2015-08-10,26.85,26.85,26.5,26.5,511,20.2517261085698,20.2517261085698,19.9877371276387,19.9877371276387,677.490398914394,0.0,1.0
2015-08-11,26.84,26.84,26.84,26.84,181,20.2441835662575,20.2441835662575,20.2441835662575,20.2441835662575,239.97213738455,0.0,1.0
2015-08-12,26.85,26.85,26.8401,26.8401,400,20.2517261085698,20.2517261085698,20.2442589916806,20.2442589916806,530.325165490719,0.0,1.0
2015-08-13,26.51,26.51,26.51,26.51,545,19.995279669951,19.995279669951,19.995279669951,19.995279669951,722.568037981106,0.0,1.0
2015-08-14,26.9154,26.9154,26.9154,26.9154,742,20.3010543352923,20.3010543352923,20.3010543352923,20.3010543352923,983.753181985287,0.0,1.0
2015-08-17,26.95,26.95,26.12,26.12,2698,20.327151531693,20.327151531693,19.7011205197707,19.7011205197707,3577.0432412349,0.0,1.0
2015-08-18,26.95,26.95,26.95,26.95,16,20.327151531693,20.327151531693,20.327151531693,20.327151531693,21.2130066196287,0.0,1.0
2015-08-19,27.0,27.11,26.28,26.28,25560,20.3648642432545,20.44783220869,19.8218011967678,19.8218011967678,33887.778074857,0.0,1.0
2015-08-20,26.74,27.0,26.74,27.0,1758,20.1687581431343,20.3648642432545,20.1687581431343,20.3648642432545,2330.77910233171,0.0,1.0
2015-08-21,26.6,26.6,26.6,26.6,154,20.0631625507619,20.0631625507619,20.0631625507619,20.0631625507619,204.175188713927,0.0,1.0
2015-08-24,26.75,26.75,26.5,26.5,804,20.1763006854466,20.1763006854466,19.9877371276387,19.9877371276387,1065.95358263635,0.0,1.0
2015-08-25,26.5,27.32,26.5,27.32,1025,19.9877371276387,20.6062255972487,19.9877371276387,20.6062255972487,1358.95823656997,0.0,1.0
2015-08-26,27.02,27.02,27.02,27.02,225,20.3799493278792,20.3799493278792,20.3799493278792,20.3799493278792,298.307905588529,0.0,1.0
2015-08-27,26.5731,26.5731,26.5,26.5001,1211,20.0428731119417,20.0428731119417,19.9877371276387,19.9878125530618,1605.55943852316,0.0,1.0
2015-08-28,26.77,26.77,26.5,26.5,201,20.1913857700713,20.1913857700713,19.9877371276387,19.9877371276387,266.488395659086,0.0,1.0
2015-08-31,26.77,26.77,26.77,26.77,91,20.1913857700713,20.1913857700713,20.1913857700713,20.1913857700713,120.648975149138,0.0,1.0
2015-09-01,26.5,26.5,26.5,26.5,140,19.9877371276387,19.9877371276387,19.9877371276387,19.9877371276387,185.613807921752,0.0,1.0
2015-09-02,26.56,26.56,26.56,26.56,331,20.0329923815126,20.0329923815126,20.0329923815126,20.0329923815126,438.844074443571,0.0,1.0
2015-09-03,26.75,27.39,26.746,27.39,728,20.1763006854466,20.6590233934349,20.1732836685217,20.6590233934349,965.191801193111,0.0,1.0
2015-09-04,26.2001,26.5,26.2001,26.5,374,19.7615362836923,19.9877371276387,19.7615362836923,19.9877371276387,495.854029733824,0.0,1.0
2015-09-08,26.26,27.99,26.26,27.99,318,19.8067161121431,21.1115759321739,19.8067161121431,21.1115759321739,421.608506565122,0.0,1.0
2015-09-09,26.08,26.08,26.08,26.08,300,19.6709503505214,19.6709503505214,19.6709503505214,19.6709503505214,397.74387411804,0.0,1.0
2015-09-10,26.04,26.04,26.04,26.04,208,19.6407801812722,19.6407801812722,19.6407801812722,19.6407801812722,275.769086055174,0.0,1.0
2015-09-11,26.5,26.5,26.09,26.14,504,19.9877371276387,19.9877371276387,19.6784928928337,19.7162056043953,668.209708518307,0.0,1.0
2015-09-14,26.27,26.64,26.1,26.28,497,19.9726520430141,20.2539570013664,19.8434038189063,19.9802548797263,653.703372585751,0.21,1.0
2015-09-15,26.13,26.64,26.04,26.09,1783,19.8662123290429,20.2539570013664,19.7977867986329,19.835800982194,2345.17729038309,0.0,1.0
2015-09-16,26.31,26.31,26.31,26.31,104,20.003063389863,20.003063389863,20.003063389863,20.003063389863,136.791047784543,0.0,1.0
2015-09-17,26.29,26.29,26.15,26.15,360,19.9878577164385,19.9878577164385,19.8814180024674,19.8814180024674,473.507473100344,0.0,1.0
2015-09-18,26.9,26.9,25.5136,25.76,1359,20.4516307558842,20.4516307558842,19.3975734741014,19.5849073706906,1787.4907109538,0.0,1.0
2015-09-21,25.7,26.9,25.7,26.9,305,19.5392903504173,20.4516307558842,19.5392903504173,20.4516307558842,401.166053598901,0.0,1.0
2015-09-22,25.8,25.8,25.8,25.8,181,19.6153187175395,19.6153187175395,19.6153187175395,19.6153187175395,238.069035086562,0.0,1.0
2015-09-23,25.67,26.3001,25.67,25.75,30097,19.5164818402806,19.9955365815179,19.5164818402806,19.5773045339784,39586.5400497251,0.0,1.0
2015-09-24,25.76,25.76,25.44,25.44,1795,19.5849073706906,19.5849073706906,19.3416165958994,19.3416165958994,2360.96087281977,0.0,1.0
2015-09-25,25.85,26.15,25.75,25.75,5338,19.6533329011007,19.8814180024674,19.5773045339784,19.5773045339784,7021.06358724895,0.0,1.0
2015-09-28,25.71,25.85,25.44,25.44,878,19.5468931871295,19.6533329011007,19.3416165958994,19.3416165958994,1154.83211495028,0.0,1.0
2015-09-29,25.71,25.71,25.71,25.71,113,19.5468931871295,19.5468931871295,19.5468931871295,19.5468931871295,148.628734612052,0.0,1.0
2015-09-30,26.36,27.82,25.9,25.9,4738,20.0410775734241,21.1510917334089,19.6913470846618,19.6913470846618,6231.88446541507,0.0,1.0
2015-10-01,25.9,26.28,25.64,26.28,1456,19.6913470846618,19.9802548797263,19.4936733301439,19.9802548797263,1915.07466898361,0.0,1.0
2015-10-02,25.27,25.27,25.27,25.27,140,19.2123683717916,19.2123683717916,19.2123683717916,19.2123683717916,184.141795094578,0.0,1.0
2015-10-05,25.47,26.16,25.47,26.16,1563,19.3644251060361,19.8890208391796,19.3644251060361,19.8890208391796,2055.81161237732,0.0,1.0
2015-10-06,25.98,26.17,25.24,25.24,926,19.7521697783596,19.8966236758918,19.1895598616549,19.1895598616549,1217.96644469699,0.0,1.0
2015-10-07,25.42,25.8101,25.27,25.81,1581,19.326410922475,19.6229975826189,19.2123683717916,19.6229215542518,2079.48698603234,0.0,1.0
2015-10-08,26.1,26.1699,26.1,26.1699,226,19.8434038189063,19.8965476475247,19.8434038189063,19.8965476475247,297.257469224104,0.0,1.0
2015-10-09,25.49,25.82,25.1,25.4999,2814,19.3796307794606,19.630524390964,19.0831201476838,19.3871575878057,3701.25008140101,0.0,1.0
2015-10-12,25.3,25.3,25.3,25.3,200,19.2351768819283,19.2351768819283,19.2351768819283,19.2351768819283,263.059707277968,0.0,1.0
2015-10-13,25.1301,25.7,25.1301,25.7,3536,19.1060046861876,19.5392903504173,19.1060046861876,19.5392903504173,4650.89562467448,0.0,1.0
2015-10-14,25.62,25.68,25.25,25.5,22678,19.4784676567195,19.5240846769928,19.1971626983672,19.3872336161728,29828.3402082488,0.0,1.0
2015-10-15,26.1,26.15,25.45,25.61,7981,19.8434038189063,19.8814180024674,19.3492194326117,19.4708648200073,10497.3976189273,0.0,1.0
2015-10-16,26.0,26.0,25.52,25.54,2132,19.767375451784,19.767375451784,19.4024392895972,19.4176449630217,2804.21647958314,0.0,1.0
2015-10-19,25.98,25.98,25.98,25.98,100,19.7521697783596,19.7521697783596,19.7521697783596,19.7521697783596,131.529853638984,0.0,1.0
2015-10-20,26.12,26.12,26.12,26.12,100,19.8586094923307,19.8586094923307,19.8586094923307,19.8586094923307,131.529853638984,0.0,1.0
2015-10-21,25.58,25.76,25.48,25.76,3490,19.4480563098706,19.5849073706906,19.3720279427483,19.5849073706906,4590.39189200054,0.0,1.0
2015-10-22,25.58,25.58,25.58,25.58,0,19.4480563098706,19.4480563098706,19.4480563098706,19.4480563098706,0,0.0,1.0
2015-10-23,25.58,25.6896,25.4,25.4,4109,19.4480563098706,19.5313834002366,19.3112052490505,19.3112052490505,5404.56168602585,0.0,1.0
2015-10-26,25.59,25.59,25.59,25.59,178,19.4556591465828,19.4556591465828,19.4556591465828,19.4556591465828,234.123139477392,0.0,1.0
2015-10-27,25.2,25.5,25.2,25.5,291,19.159148514806,19.3872336161728,19.159148514806,19.3872336161728,382.751874089445,0.0,1.0
2015-10-28,24.5,24.71,23.08,24.39,3178,18.6269499449503,18.786609515907,17.5473471318144,18.5433187411159,4180.01874864692,0.0,1.0
2015-10-29,24.7,24.7,24.66,24.66,491,18.7790066791948,18.7790066791948,18.7485953323459,18.7485953323459,645.811581367413,0.0,1.0
2015-10-30,24.7,24.7,24.7,24.7,92,18.7790066791948,18.7790066791948,18.7790066791948,18.7790066791948,121.007465347866,0.0,1.0
2015-11-02,25.1,26.15,25.1,25.45,1543,19.0831201476838,19.8814180024674,19.0831201476838,19.3492194326117,2029.50564164953,0.0,1.0
2015-11-03,25.1,25.1,25.1,25.1,0,19.0831201476838,19.0831201476838,19.0831201476838,19.0831201476838,0,0.0,1.0
2015-11-04,25.1,25.1,25.1,25.1,0,19.0831201476838,19.0831201476838,19.0831201476838,19.0831201476838,0,0.0,1.0
2015-11-05,25.1,25.1,25.1,25.1,0,19.0831201476838,19.0831201476838,19.0831201476838,19.0831201476838,0,0.0,1.0
2015-11-06,25.49,25.5,25.49,25.5,226,19.3796307794606,19.3872336161728,19.3796307794606,19.3872336161728,297.257469224104,0.0,1.0
2015-11-09,26.15,26.15,26.141,26.141,289,19.8814180024674,19.8814180024674,19.8745754494264,19.8745754494264,380.121277016664,0.0,1.0
2015-11-10,26.15,26.15,26.15,26.15,46,19.8814180024674,19.8814180024674,19.8814180024674,19.8814180024674,60.5037326739327,0.0,1.0
2015-11-11,26.15,26.15,26.15,26.15,0,19.8814180024674,19.8814180024674,19.8814180024674,19.8814180024674,0,0.0,1.0
2015-11-12,25.16,25.16,25.16,25.16,265,19.1287371679571,19.1287371679571,19.1287371679571,19.1287371679571,348.554112143309,0.0,1.0
2015-11-13,25.4,25.45,25.4,25.45,154,19.3112052490505,19.3492194326117,19.3112052490505,19.3492194326117,202.555974604036,0.0,1.0
2015-11-16,25.92,25.92,25.41,25.41,659,19.7065527580862,19.7065527580862,19.3188080857628,19.3188080857628,866.781735480906,0.0,1.0
2015-11-17,25.92,25.92,25.92,25.92,42,19.7065527580862,19.7065527580862,19.7065527580862,19.7065527580862,55.2425385283734,0.0,1.0
2015-11-18,25.26,25.26,25.26,25.26,178,19.2047655350794,19.2047655350794,19.2047655350794,19.2047655350794,234.123139477392,0.0,1.0
2015-11-19,25.3,25.4,25.21,25.21,514,19.2351768819283,19.3112052490505,19.1667513515183,19.1667513515183,676.063447704378,0.0,1.0
2015-11-20,25.3,25.3,25.3,25.3,0,19.2351768819283,19.2351768819283,19.2351768819283,19.2351768819283,0,0.0,1.0
2015-11-23,25.3,25.3,25.3,25.3,0,19.2351768819283,19.2351768819283,19.2351768819283,19.2351768819283,0,0.0,1.0
2015-11-24,25.5,25.92,25.5,25.92,173,19.3872336161728,19.7065527580862,19.3872336161728,19.7065527580862,227.546646795442,0.0,1.0
2015-11-25,25.5,25.5,25.5,25.5,0,19.3872336161728,19.3872336161728,19.3872336161728,19.3872336161728,0,0.0,1.0
2015-11-27,25.5,25.5,25.5,25.5,0,19.3872336161728,19.3872336161728,19.3872336161728,19.3872336161728,0,0.0,1.0
2015-11-30,25.26,25.91,25.26,25.91,182,19.2047655350794,19.698949921374,19.2047655350794,19.698949921374,239.384333622951,0.0,1.0
2015-12-01,27.0,27.0,27.0,27.0,0,20.5276591230065,20.5276591230065,20.5276591230065,20.5276591230065,0,0.0,1.0
2015-12-02,27.0,27.0,27.0,27.0,150,20.5276591230065,20.5276591230065,20.5276591230065,20.5276591230065,197.294780458476,0.0,1.0
2015-12-03,25.3,25.33,25.3,25.33,703,19.2351768819283,19.257985392065,19.2351768819283,19.257985392065,924.654871082058,0.0,1.0
2015-12-04,25.03,26.4,25.03,25.91,838,19.0299002906982,20.071488920273,19.0299002906982,19.698949921374,1102.22017349469,0.0,1.0
2015-12-07,25.03,25.03,25.03,25.03,86,19.0299002906982,19.0299002906982,19.0299002906982,19.0299002906982,113.115674129527,0.0,1.0
2015-12-08,26.0,26.0,26.0,26.0,560,19.767375451784,19.767375451784,19.767375451784,19.767375451784,736.567180378312,0.0,1.0
2015-12-09,26.3,26.3,26.3,26.3,188,19.9954605531508,19.9954605531508,19.9954605531508,19.9954605531508,247.27612484129,0.0,1.0
2015-12-10,26.67,26.67,26.67,26.67,15,20.2767655115031,20.2767655115031,20.2767655115031,20.2767655115031,19.7294780458476,0.0,1.0
2015-12-11,26.3,26.3,26.3,26.3,380,19.9954605531508,19.9954605531508,19.9954605531508,19.9954605531508,499.813443828139,0.0,1.0
2015-12-14,26.3,26.3,26.3,26.3,0,20.1551201241075,20.1551201241075,20.1551201241075,20.1551201241075,0,0.21,1.0
2015-12-15,26.94,26.94,26.94,26.94,166,20.6455869256067,20.6455869256067,20.6455869256067,20.6455869256067,216.609971715231,0.0,1.0
2015-12-16,26.94,26.94,26.94,26.94,0,20.6455869256067,20.6455869256067,20.6455869256067,20.6455869256067,0,0.0,1.0
2015-12-17,25.53,25.7599,25.53,25.55,614,19.5650272535538,19.7412121249048,19.5650272535538,19.5803543411006,801.195919476816,0.0,1.0
2015-12-18,27.28,27.28,25.43,25.43,569,20.9061474139031,20.9061474139031,19.4883918158195,19.4883918158195,742.476348831123,0.0,1.0
2015-12-21,27.22,27.22,27.22,27.22,7,20.8601661512626,20.8601661512626,20.8601661512626,20.8601661512626,9.13415543377478,0.0,1.0
2015-12-22,27.25,27.25,27.25,27.25,73,20.8831567825828,20.8831567825828,20.8831567825828,20.8831567825828,95.2561923807945,0.0,1.0
2015-12-23,25.1174,25.51,25.1174,25.51,1442,19.2488294374622,19.5497001660069,19.2488294374622,19.5497001660069,1881.63601935761,0.0,1.0
2015-12-24,25.1174,25.1174,25.1174,25.1174,36,19.2488294374622,19.2488294374622,19.2488294374622,19.2488294374622,46.9756565165562,0.0,1.0
2015-12-28,25.16,25.16,25.07,25.07,177,19.281476133937,19.281476133937,19.2125042399762,19.2125042399762,230.963644539735,0.0,1.0
2015-12-29,24.9808,25.07,24.79,25.07,1416,19.1441454295173,19.2125042399762,18.9979250143203,19.2125042399762,1847.70915631787,0.0,1.0
2015-12-30,26.02,27.1,25.87,25.87,1642,19.9405408984516,20.7682036259815,19.8255877418502,19.8255877418502,2142.61188889403,0.0,1.0
2015-12-31,26.1,27.37,25.4,26.0,1532,20.001849248639,20.9751193078639,19.4654011844992,19.9252138109047,1999.075160649,0.0,1.0
2016-01-04,24.01,25.15,23.95,25.15,5719,18.4001685999932,19.2738125901636,18.3541873373526,19.2738125901636,7462.604989394,0.0,1.0
2016-01-05,25.88,25.88,24.5,24.5,948,19.8332512856236,19.8332512856236,18.775682244891,18.775682244891,1237.02562160265,0.0,1.0
2016-01-06,25.05,25.05,25.05,25.05,100,19.1971771524294,19.1971771524294,19.1971771524294,19.1971771524294,130.487934768211,0.0,1.0
2016-01-07,25.68,25.68,25.68,25.68,50,19.6799804101551,19.6799804101551,19.6799804101551,19.6799804101551,65.2439673841058,0.0,1.0
2016-01-08,25.86,25.86,25.84,25.84,563,19.8179241980768,19.8179241980768,19.8025971105299,19.8025971105299,734.647072745029,0.0,1.0
2016-01-11,25.1,25.1,25.0,25.0,390,19.2354948712965,19.2354948712965,19.1588594335622,19.1588594335622,508.902945596024,0.0,1.0
2016-01-12,24.9,25.0,24.9,25.0,509,19.082223995828,19.1588594335622,19.082223995828,19.1588594335622,664.183587970195,0.0,1.0
2016-01-13,24.9,24.9,24.9,24.9,0,19.082223995828,19.082223995828,19.082223995828,19.082223995828,0,0.0,1.0
2016-01-14,24.5,24.5,24.5,24.5,26,18.775682244891,18.775682244891,18.775682244891,18.775682244891,33.9268630397349,0.0,1.0
2016-01-15,24.625,24.635,24.625,24.635,365,18.8714765420588,18.8791400858322,18.8714765420588,18.8791400858322,476.280961903972,0.0,1.0
2016-01-19,24.13,24.6,23.77,24.6,16601,18.4921311252743,18.8523176826252,18.216243549431,18.8523176826252,21662.3020508707,0.0,1.0
2016-01-20,24.02,24.1,23.85,24.0,800,18.4078321437666,18.469140493954,18.2775518996184,18.3925050562197,1043.90347814569,0.0,1.0
2016-01-21,24.3599,24.36,24.3599,24.36,600,18.6683159966253,18.668392632063,18.6683159966253,18.668392632063,782.927608609269,0.0,1.0
2016-01-22,24.19,24.28,23.5,23.5,1412,18.5381123879148,18.6070842818756,18.0093278675485,18.0093278675485,1842.48963892715,0.0,1.0
2016-01-25,24.01,24.01,24.0,24.0,391,18.4001685999932,18.4001685999932,18.3925050562197,18.3925050562197,510.207824943706,0.0,1.0
2016-01-26,24.2,24.2,24.12,24.12,647,18.5457759316882,18.5457759316882,18.4844675815008,18.4844675815008,844.256937950329,0.0,1.0
2016-01-27,24.2,24.2,24.2,24.2,18,18.5457759316882,18.5457759316882,18.5457759316882,18.5457759316882,23.4878282582781,0.0,1.0
2016-01-28,24.7176,24.7176,24.7176,24.7176,215,18.9424409574007,18.9424409574007,18.9424409574007,18.9424409574007,280.549059751655,0.0,1.0
2016-01-29,24.23,24.98,24.23,24.98,586,18.5687665630085,19.1435323460154,18.5687665630085,19.1435323460154,764.65929774172,0.0,1.0
2016-02-01,24.23,24.23,24.23,24.23,619,18.5687665630085,18.5687665630085,18.5687665630085,18.5687665630085,807.720316215229,0.0,1.0
2016-02-02,24.7,24.7,24.7,24.7,4,18.9289531203595,18.9289531203595,18.9289531203595,18.9289531203595,5.21951739072845,0.0,1.0
2016-02-03,24.5,24.5,24.5,24.5,594,18.775682244891,18.775682244891,18.775682244891,18.775682244891,775.098332523175,0.0,1.0
2016-02-04,24.5,24.5,24.5,24.5,89,18.775682244891,18.775682244891,18.775682244891,18.775682244891,116.134261943708,0.0,1.0
2016-02-05,25.0,25.0,25.0,25.0,399,19.1588594335622,19.1588594335622,19.1588594335622,19.1588594335622,520.646859725164,0.0,1.0
2016-02-08,24.505,24.9999,24.505,24.9999,1585,18.7795140167777,19.1587827981245,18.7795140167777,19.1587827981245,2068.23376607615,0.0,1.0
2016-02-09,24.5,24.5,24.5,24.5,485,18.775682244891,18.775682244891,18.775682244891,18.775682244891,632.866483625825,0.0,1.0
2016-02-10,25.0,25.0,25.0,25.0,1,19.1588594335622,19.1588594335622,19.1588594335622,19.1588594335622,1.30487934768212,0.0,1.0
2016-02-11,24.99,25.0,24.5,25.0,1365,19.1511958897888,19.1588594335622,18.775682244891,19.1588594335622,1781.16030958609,0.0,1.0
2016-02-12,25.0236,25.0236,25.0236,25.0236,309,19.1769453968675,19.1769453968675,19.1769453968675,19.1769453968675,403.207718433774,0.0,1.0
2016-02-16,25.02,25.11,25.02,25.11,401,19.1741865211091,19.2431584150699,19.1741865211091,19.2431584150699,523.256618420527,0.0,1.0
2016-02-17,25.45,25.4501,25.45,25.4501,200,19.5037189033664,19.5037955388041,19.5037189033664,19.5037955388041,260.975869536422,0.0,1.0
2016-02-18,27.5,27.5,26.3,26.3,2002,21.0747453769185,21.0747453769185,20.1551201241075,20.1551201241075,2612.36845405959,0.0,1.0
2016-02-19,25.96,25.96,25.96,25.96,373,19.894559635811,19.894559635811,19.894559635811,19.894559635811,486.719996685429,0.0,1.0
2016-02-22,26.7632,26.7632,26.7632,26.7632,150,20.5100954716925,20.5100954716925,20.5100954716925,20.5100954716925,195.731902152317,0.0,1.0
2016-02-23,26.5,26.5,26.5,26.5,101,20.308390999576,20.308390999576,20.308390999576,20.308390999576,131.792814115893,0.0,1.0
2016-02-24,26.5,26.5,26.5,26.5,200,20.308390999576,20.308390999576,20.308390999576,20.308390999576,260.975869536422,0.0,1.0
2016-02-25,26.5,26.5,26.5,26.5,100,20.308390999576,20.308390999576,20.308390999576,20.308390999576,130.487934768211,0.0,1.0
2016-02-26,26.25,26.25,26.25,26.25,13,20.1168024052403,20.1168024052403,20.1168024052403,20.1168024052403,16.9634315198675,0.0,1.0
2016-02-29,25.57,26.25,25.57,26.25,42,19.5956814286475,20.1168024052403,19.5956814286475,20.1168024052403,54.8049326026487,0.0,1.0
2016-03-01,25.51,25.51,25.51,25.51,2,19.5497001660069,19.5497001660069,19.5497001660069,19.5497001660069,2.60975869536423,0.0,1.0
2016-03-02,26.5,26.5,26.5,26.5,44,20.308390999576,20.308390999576,20.308390999576,20.308390999576,57.4146912980129,0.0,1.0
2016-03-03,26.25,26.25,26.25,26.25,254,20.1168024052403,20.1168024052403,20.1168024052403,20.1168024052403,331.439354311258,0.0,1.0
2016-03-04,26.2499,26.2499,26.2499,26.2499,694,20.1167257698026,20.1167257698026,20.1167257698026,20.1167257698026,905.586267291387,0.0,1.0
2016-03-07,26.075,26.075,26.0,26.0,361,19.9826903892054,19.9826903892054,19.9252138109047,19.9252138109047,471.061444513243,0.0,1.0
2016-03-08,26.075,26.075,26.075,26.075,53,19.9826903892054,19.9826903892054,19.9826903892054,19.9826903892054,69.1586054271521,0.0,1.0
2016-03-09,28.35,28.74,26.0,26.0,10166,21.7261465976596,22.0250248048231,19.9252138109047,19.9252138109047,13265.4034485364,0.0,1.0
2016-03-10,28.5,28.5,26.5172,27.75,1316,21.8410997542609,21.8410997542609,20.3215722948663,21.2663339712541,1717.22122154967,0.0,1.0
2016-03-11,27.925,27.925,26.468,26.468,426,21.400445987289,21.400445987289,20.283867659501,20.283867659501,555.878602112581,0.0,1.0
2016-03-14,28.58,28.7,28.58,28.7,2,22.0633425236903,22.1559807708156,22.0633425236903,22.1559807708156,2.59072259512016,0.21,1.0
2016-03-15,27.99,27.99,27.93,27.93,118,21.6078711419906,21.6078711419906,21.5615520184279,21.5615520184279,152.85263311209,0.0,1.0
2016-03-16,28.291,28.75,28.24,28.6,2234,21.8402387451967,22.1945800404512,21.8008674901684,22.0787822315445,2893.83713874923,0.0,1.0
2016-03-17,28.291,28.291,28.291,28.291,62,21.8402387451967,21.8402387451967,21.8402387451967,21.8402387451967,80.3124004487252,0.0,1.0
2016-03-18,26.52,26.52,26.52,26.52,1232,20.4730526147049,20.4730526147049,20.4730526147049,20.4730526147049,1595.88511859402,0.0,1.0
2016-03-21,27.51,28.0001,27.51,28.0,381,21.2373181534891,21.615668194457,21.2373181534891,21.6155909959177,493.532654370393,0.0,1.0
2016-03-22,27.51,27.51,27.51,27.51,87,21.2373181534891,21.2373181534891,21.2373181534891,21.2373181534891,112.696432887727,0.0,1.0
2016-03-23,26.65,27.0,26.54,27.0,959,20.5734107157574,20.8436056032063,20.4884923225591,20.8436056032063,1242.25148436012,0.0,1.0
2016-03-24,26.8,27.28,26.8,26.81,624,20.6892085246641,21.0597615131655,20.6892085246641,20.6969283785912,808.305449677491,0.0,1.0
2016-03-28,26.9878,26.9878,26.9878,26.9878,239,20.8341873814153,20.8341873814153,20.8341873814153,20.8341873814153,309.591350116859,0.0,1.0
2016-03-29,27.01,27.67,27.01,27.67,289,20.8513254571335,21.360835816323,20.8513254571335,21.360835816323,374.359414994863,0.0,1.0
2016-03-30,28.56,28.56,28.0,28.0,1132,22.047902815836,22.047902815836,21.6155909959177,21.6155909959177,1466.34898883802,0.0,1.0
2016-03-31,27.5,28.62,27.01,27.26,1795,21.229598299562,22.0942219393987,20.8513254571335,21.0443218053113,2325.17352912035,0.0,1.0
2016-04-01,27.2,28.3,27.2,28.3,113,20.9980026817486,21.8471866137311,20.9980026817486,21.8471866137311,146.37582662429,0.0,1.0
2016-04-04,28.68,28.68,27.93,27.93,203,22.1405410629614,22.1405410629614,21.5615520184279,21.5615520184279,262.958343404697,0.0,1.0
2016-04-05,28.675,28.7499,27.21,28.7499,649,22.1366811359979,22.1945028419119,21.0057225356757,22.1945028419119,840.689482116492,0.0,1.0
2016-04-06,28.67,28.67,28.46,28.46,770,22.1328212090343,22.1328212090343,21.9707042765649,21.9707042765649,997.428199121264,0.0,1.0
2016-04-07,28.67,28.67,28.67,28.67,0,22.1328212090343,22.1328212090343,22.1328212090343,22.1328212090343,0,0.0,1.0
2016-04-08,29.1,29.1,27.42,27.42,19295,22.4647749279002,22.4647749279002,21.1678394681451,21.1678394681451,24993.9962364218,0.0,1.0
2016-04-11,29.0,29.02,28.7,28.7,2462,22.387576388629,22.4030160964833,22.1559807708156,22.1559807708156,3189.17951459293,0.0,1.0
2016-04-12,29.05,29.25,29.05,29.25,429,22.4261756582646,22.5805727368069,22.4261756582646,22.5805727368069,555.709996653276,0.0,1.0
2016-04-13,29.2549,29.255,29.25,29.25,2710,22.5843554652312,22.5844326637704,22.5805727368069,22.5805727368069,3510.42911638782,0.0,1.0
2016-04-14,29.36,29.36,29.25,29.25,1467,22.6654911300051,22.6654911300051,22.5805727368069,22.5805727368069,1900.29502352064,0.0,1.0
2016-04-15,29.75,29.75,29.75,29.75,1035,22.9665654331626,22.9665654331626,22.9665654331626,22.9665654331626,1340.69894297468,0.0,1.0
2016-04-18,28.62,29.5,27.7501,27.7501,646,22.0942219393987,22.7735690849847,21.4226718462791,21.4226718462791,836.803398223815,0.0,1.0
2016-04-19,28.62,28.62,28.62,28.62,460,22.0942219393987,22.0942219393987,22.0942219393987,22.0942219393987,595.866196877639,0.0,1.0
2016-04-20,27.972,27.972,27.785,27.785,355,21.5939754049218,21.5939754049218,21.4496141364848,21.4496141364848,459.853260633829,0.0,1.0
2016-04-21,28.72,28.9,28.4999,28.67,1738,22.1714204786699,22.3103778493579,22.0015064937341,22.1328212090343,2251.33793515942,0.0,1.0
2016-04-22,31.37,31.37,28.4201,28.4201,3393,24.2171817693549,24.2171817693549,21.9399020593957,21.9399020593957,4395.16088262137,0.0,1.0
2016-04-25,30.1,30.81,29.01,30.81,339,23.2367603206115,23.7848699494366,22.3952962425562,23.7848699494366,439.127479872869,0.0,1.0
2016-04-26,31.567,31.567,31.567,31.567,314,24.3692628917191,24.3692628917191,24.3692628917191,24.3692628917191,406.743447433866,0.0,1.0
2016-04-27,31.94,31.94,31.795,31.795,472,24.6572134432004,24.6572134432004,24.5452755612573,24.5452755612573,611.410532448359,0.0,1.0
2016-04-28,28.6,29.42,28.6,29.42,3679,22.0787822315445,22.7118102535678,22.0787822315445,22.7118102535678,4765.63421372355,0.0,1.0
2016-04-29,28.8,29.0,28.78,28.9614,1584,22.2331793100868,22.387576388629,22.2177396022325,22.3577777524704,2051.85229533517,0.0,1.0
2016-05-02,29.05,30.54,29.05,30.54,2402,22.4261756582646,23.5764338934045,22.4261756582646,23.5764338934045,3111.45783673932,0.0,1.0
2016-05-03,29.05,29.05,29.05,29.05,2,22.4261756582646,22.4261756582646,22.4261756582646,22.4261756582646,2.59072259512017,0.0,1.0
2016-05-04,29.05,29.05,29.05,29.05,25,22.4261756582646,22.4261756582646,22.4261756582646,22.4261756582646,32.3840324390021,0.0,1.0
2016-05-05,29.13,29.13,29.13,29.13,2,22.4879344896815,22.4879344896815,22.4879344896815,22.4879344896815,2.59072259512017,0.0,1.0
2016-05-06,29.98,29.99,29.5,29.5,4802,23.1441220734862,23.1518419274133,22.7735690849847,22.7735690849847,6220.32495088351,0.0,1.0
2016-05-09,30.7,30.7,29.99,30.0,3654,23.6999515562383,23.6999515562383,23.1518419274133,23.1595617813404,4733.25018128455,0.0,1.0
2016-05-10,30.54,30.54,30.54,30.54,335,23.5764338934045,23.5764338934045,23.5764338934045,23.5764338934045,433.946034682628,0.0,1.0
2016-05-11,30.52,30.53,30.5,30.53,427,23.5609941855503,23.5687140394774,23.5455544776961,23.5687140394774,553.119274058155,0.0,1.0
2016-05-12,31.5,31.5,30.52,30.52,644,24.3175398704074,24.3175398704074,23.5609941855503,23.5609941855503,834.212675628694,0.0,1.0
2016-05-13,34.31,34.32,31.5,31.5,1573,26.4868188239263,26.4945386778534,24.3175398704074,24.3175398704074,2037.60332106201,0.0,1.0
2016-05-16,33.498,33.498,33.33,33.33,378,25.8599666850447,25.8599666850447,25.7302731390692,25.7302731390692,489.646570477711,0.0,1.0
2016-05-17,31.11,32.99,30.15,30.15,780,24.01646556725,25.4677981055473,23.2753595902471,23.2753595902471,1010.38181209686,0.0,1.0
2016-05-18,31.0,31.11,29.35,30.22,1793,23.9315471740517,24.01646556725,22.657771276078,23.3293985677369,2322.58280652523,0.0,1.0
2016-05-19,31.0,31.0,31.0,31.0,0,23.9315471740517,23.9315471740517,23.9315471740517,23.9315471740517,0,0.0,1.0
2016-05-20,31.0,31.0,31.0,31.0,67,23.9315471740517,23.9315471740517,23.9315471740517,23.9315471740517,86.7892069365257,0.0,1.0
2016-05-23,31.0,31.0,31.0,31.0,0,23.9315471740517,23.9315471740517,23.9315471740517,23.9315471740517,0,0.0,1.0
2016-05-24,31.0,31.0,31.0,31.0,0,23.9315471740517,23.9315471740517,23.9315471740517,23.9315471740517,0,0.0,1.0
2016-05-25,31.44,31.44,31.44,31.44,470,24.2712207468447,24.2712207468447,24.2712207468447,24.2712207468447,608.81980985324,0.0,1.0
2016-05-26,31.69,31.69,31.11,31.11,301,24.4642170950226,24.4642170950226,24.01646556725,24.01646556725,389.903750565585,0.0,1.0
2016-05-27,31.69,31.69,31.69,31.69,30,24.4642170950226,24.4642170950226,24.4642170950226,24.4642170950226,38.8608389268024,0.0,1.0
2016-05-31,31.55,31.79,31.28,31.79,974,24.356139140043,24.5414156342937,24.1477030840109,24.5414156342937,1261.68190382352,0.0,1.0
2016-06-01,31.2401,32.75,31.2401,32.75,3024,24.1169008668417,25.2825216112966,24.1169008668417,25.2825216112966,3917.1725638217,0.0,1.0
2016-06-02,31.32,32.3502,31.32,32.3502,400,24.1785824997194,24.9738818512906,24.1785824997194,24.9738818512906,518.144519024033,0.0,1.0
2016-06-03,31.3201,31.4,31.2,31.2001,1700,24.1786596982586,24.2403413311363,24.085944252594,24.0860214511333,2202.11420585215,0.0,1.0
2016-06-06,31.29,31.84,31.2,31.2,1794,24.155422937938,24.5800149039293,24.085944252594,24.085944252594,2323.87816782279,0.0,1.0
2016-06-07,31.3,31.34,31.3,31.305,11890,24.1631427918651,24.1940222075736,24.1631427918651,24.1670027188287,15401.8458279894,0.0,1.0
2016-06-08,31.31,31.36,31.3,31.3,927,24.1708626457922,24.2094619154278,24.1631427918651,24.1631427918651,1200.7999228382,0.0,1.0
2016-06-09,31.515,31.515,31.4,31.4,510,24.3291196512981,24.3291196512981,24.2403413311363,24.2403413311363,660.634261755642,0.0,1.0
2016-06-10,31.594,32.41,31.39,31.59,12382,24.3901064973223,25.0200465777747,24.2326214772092,24.3870185557514,16039.1635863889,0.0,1.0
2016-06-13,31.384,31.384,31.384,31.384,47,24.3901064973223,24.3901064973223,24.3901064973223,24.3901064973223,60.4773087055581,0.21,1.0
2016-06-14,32.0,32.45,31.4,31.4,869,24.8688315037698,25.2185494467916,24.4025409130742,24.4025409130742,1118.1868354283,0.0,1.0
2016-06-15,32.208,32.32,32.208,32.32,1830,25.0304789085443,25.1175198188075,25.0304789085443,25.1175198188075,2354.75478576961,0.0,1.0
2016-06-16,31.36,32.31,31.36,32.31,7,24.3714548736944,25.1097483089626,24.3714548736944,25.1097483089626,9.00725874338102,0.0,1.0
2016-06-17,31.27,31.27,31.27,31.27,1,24.3015112850901,24.3015112850901,24.3015112850901,24.3015112850901,1.28675124905443,0.0,1.0
2016-06-20,31.27,31.27,31.27,31.27,55,24.3015112850901,24.3015112850901,24.3015112850901,24.3015112850901,70.7713186979936,0.0,1.0
2016-06-21,31.27,31.27,31.27,31.27,0,24.3015112850901,24.3015112850901,24.3015112850901,24.3015112850901,0,0.0,1.0
2016-06-22,31.27,31.27,31.27,31.27,0,24.3015112850901,24.3015112850901,24.3015112850901,24.3015112850901,0,0.0,1.0
2016-06-23,32.44,32.77,31.71,31.71,457,25.2107779369467,25.4672377618293,24.6434577182669,24.6434577182669,588.045320817874,0.0,1.0
2016-06-24,31.27,31.7,31.27,31.7,665,24.3015112850901,24.635686208422,24.3015112850901,24.635686208422,855.689580621196,0.0,1.0
2016-06-27,30.63,31.0,30.62,31.0,1003,23.8041346550147,24.091680519277,23.7963631451698,24.091680519277,1290.61150280159,0.0,1.0
2016-06-28,31.0,31.0,31.0,31.0,152,24.091680519277,24.091680519277,24.091680519277,24.091680519277,195.586189856274,0.0,1.0
2016-06-29,32.75,33.0,30.67,33.0,1382,25.4516947421395,25.6459824882627,23.8352206943944,25.6459824882627,1778.29022619322,0.0,1.0
2016-06-30,33.89,34.0,31.75,33.95,2190,26.3376468644613,26.4231334727555,24.6745437576466,26.3842759235308,2817.9852354292,0.0,1.0
2016-07-01,33.31,33.31,31.5,32.0,3356,25.8868992934554,25.8868992934554,24.4802560115234,24.8688315037698,4318.33719182667,0.0,1.0
2016-07-05,33.88,33.88,32.01,33.36,1549,26.3298753546163,26.3298753546163,24.8766030136148,25.9257568426801,1993.17768478531,0.0,1.0
2016-07-06,33.13,33.13,33.0001,33.0001,802,25.7470121162467,25.7470121162467,25.6460602033611,25.6460602033611,1031.97450174165,0.0,1.0
2016-07-07,33.88,33.88,33.15,33.15,1775,26.3298753546163,26.3298753546163,25.7625551359366,25.7625551359366,2283.98346707161,0.0,1.0
2016-07-08,33.88,33.88,33.88,33.88,397,26.3298753546163,26.3298753546163,26.3298753546163,26.3298753546163,510.840245874609,0.0,1.0
2016-07-11,33.0,33.75,33.0,33.35,2794,25.6459824882627,26.2288457266323,25.6459824882627,25.9179853328351,3595.18298985807,0.0,1.0
2016-07-12,33.0,33.44,33.0,33.44,592,25.6459824882627,25.9879289214395,25.6459824882627,25.9879289214395,761.756739440221,0.0,1.0
2016-07-13,33.1,33.1,33.1,33.1,410,25.7236975867119,25.7236975867119,25.7236975867119,25.7236975867119,527.568012112317,0.0,1.0
2016-07-14,33.9,34.08,33.4,33.4,1963,26.3454183743062,26.4853055515149,25.9568428820598,25.9568428820598,2525.89270189384,0.0,1.0
2016-07-15,33.96,34.0,33.04,33.04,1698,26.3920474333757,26.4231334727555,25.6770685276424,25.6770685276424,2184.90362089443,0.0,1.0
2016-07-18,33.82,33.9,33.16,33.16,2403,26.2832462955468,26.3454183743062,25.7703266457815,25.7703266457815,3092.06325147779,0.0,1.0
2016-07-19,33.82,33.82,33.82,33.82,0,26.2832462955468,26.2832462955468,26.2832462955468,26.2832462955468,0,0.0,1.0
2016-07-20,34.42,34.46,33.459,33.655,3487,26.7495368862424,26.7806229256222,26.0026947901449,26.1550163831054,4486.9016054528,0.0,1.0
2016-07-21,34.101,34.2,33.6196,33.6196,1007,26.5016257221892,26.578563669654,26.1275052382544,26.1275052382544,1295.75850779781,0.0,1.0
2016-07-22,33.8999,34.13,33.5645,33.731,2404,26.3453406592077,26.5241631007395,26.0846842190088,26.2140798579269,3093.35000272685,0.0,1.0
2016-07-25,34.1946,34.5,33.23,33.5558,3491,26.5743670543378,26.8117089650019,25.824727214696,26.0779230054438,4492.04861044901,0.0,1.0
2016-07-26,33.76,33.7999,33.533,33.533,593,26.2366172364772,26.2676255607585,26.0602039629973,26.0602039629973,763.043490689276,0.0,1.0
2016-07-27,34.3269,34.999,33.62,33.62,4207,26.6771841295862,27.1995073062638,26.1278160986482,26.1278160986482,5413.36250477198,0.0,1.0
2016-07-28,34.16,34.24,34.16,34.24,239,26.5474776302743,26.6096497090337,26.5474776302743,26.6096497090337,307.533548524009,0.0,1.0
2016-07-29,32.502,33.6361,31.095,33.6361,2316,25.2589612979852,26.1403282294985,24.1655098628039,26.1403282294985,2980.11589281006,0.0,1.0
2016-08-01,33.68,33.735,33.68,33.69,503,26.1744451577178,26.2171884618649,26.1744451577178,26.1822166675627,647.235878274377,0.0,1.0
2016-08-02,32.55,32.55,32.55,32.55,11,25.2962645452409,25.2962645452409,25.2962645452409,25.2962645452409,14.1542637395987,0.0,1.0
2016-08-03,33.68,33.68,33.68,33.68,100,26.1744451577178,26.1744451577178,26.1744451577178,26.1744451577178,128.675124905443,0.0,1.0
2016-08-04,33.68,33.68,33.68,33.68,0,26.1744451577178,26.1744451577178,26.1744451577178,26.1744451577178,0,0.0,1.0
2016-08-05,33.68,33.68,33.68,33.68,0,26.1744451577178,26.1744451577178,26.1744451577178,26.1744451577178,0,0.0,1.0
2016-08-08,32.84,33.68,32.84,33.68,1200,25.5216383307438,26.1744451577178,25.5216383307438,26.1744451577178,1544.10149886532,0.0,1.0
2016-08-09,32.84,32.84,32.84,32.84,0,25.5216383307438,25.5216383307438,25.5216383307438,25.5216383307438,0,0.0,1.0
2016-08-10,32.84,32.84,32.84,32.84,10,25.5216383307438,25.5216383307438,25.5216383307438,25.5216383307438,12.8675124905443,0.0,1.0
2016-08-11,32.8812,32.8812,32.8812,32.8812,310,25.5536569513049,25.5536569513049,25.5536569513049,25.5536569513049,398.892887206873,0.0,1.0
2016-08-12,32.8101,32.82,32.8101,32.82,300,25.4984015163075,25.5060953110539,25.4984015163075,25.5060953110539,386.025374716328,0.0,1.0
2016-08-15,32.8101,32.8101,32.8101,32.8101,0,25.4984015163075,25.4984015163075,25.4984015163075,25.4984015163075,0,0.0,1.0
2016-08-16,32.8101,32.8101,32.8101,32.8101,0,25.4984015163075,25.4984015163075,25.4984015163075,25.4984015163075,0,0.0,1.0
2016-08-17,32.8101,32.8101,32.8101,32.8101,0,25.4984015163075,25.4984015163075,25.4984015163075,25.4984015163075,0,0.0,1.0
2016-08-18,32.89,33.03,32.88,32.88,628,25.5604958799684,25.6692970177974,25.5527243701235,25.5527243701235,808.079784406183,0.0,1.0
2016-08-19,33.4,33.4,32.8,32.8,514,25.9568428820598,25.9568428820598,25.4905522913641,25.4905522913641,661.390142013976,0.0,1.0
2016-08-22,32.8,32.8,32.8,32.8,1,25.4905522913641,25.4905522913641,25.4905522913641,25.4905522913641,1.28675124905443,0.0,1.0
2016-08-23,32.8,32.8,32.8,32.8,0,25.4905522913641,25.4905522913641,25.4905522913641,25.4905522913641,0,0.0,1.0
2016-08-24,32.8,32.8,32.8,32.8,0,25.4905522913641,25.4905522913641,25.4905522913641,25.4905522913641,0,0.0,1.0
2016-08-25,33.52,34.0,33.52,34.0,461,26.0501010001989,26.4231334727555,26.0501010001989,26.4231334727555,593.192325814092,0.0,1.0
2016-08-26,33.52,33.52,33.52,33.52,0,26.0501010001989,26.0501010001989,26.0501010001989,26.0501010001989,0,0.0,1.0
2016-08-29,31.68,32.99,31.0,32.99,7019,24.6201431887321,25.6382109784177,24.091680519277,25.6382109784177,9031.70701711306,0.0,1.0
2016-08-30,30.65,31.41,30.65,31.41,8218,23.8196776747046,24.4103124229191,23.8196776747046,24.4103124229191,10574.5217647293,0.0,1.0
2016-08-31,30.6,30.97,30.51,30.51,2261,23.7808201254799,24.0683659897423,23.7108765368756,23.7108765368756,2909.34457411207,0.0,1.0
2016-09-01,31.05,31.05,31.02,31.05,440,24.1305380685017,24.1305380685017,24.1072235389669,24.1305380685017,566.170549583949,0.0,1.0
2016-09-02,31.44,31.44,31.44,31.44,168,24.4336269524539,24.4336269524539,24.4336269524539,24.4336269524539,216.174209841144,0.0,1.0
2016-09-06,30.52,31.76,30.255,31.05,3780,23.7186480467205,24.6823152674916,23.5127030358299,24.1305380685017,4863.91972142574,0.0,1.0
2016-09-07,29.59,31.02,29.57,31.02,2088,22.9958976311422,24.1072235389669,22.9803546114523,24.1072235389669,2686.73660802565,0.0,1.0
2016-09-08,28.61,29.77,28.61,29.16,1597,22.2342896663392,23.1357848083509,22.2342896663392,22.6617227078103,2054.94174473993,0.0,1.0
2016-09-09,28.51,28.65,28.51,28.65,1779,22.1565745678899,22.2653757057189,22.1565745678899,22.2653757057189,2289.13047206784,0.0,1.0
2016-09-12,27.77,28.52,27.77,28.51,2579,21.5814828393653,22.1643460777349,21.5814828393653,22.1565745678899,3318.53147131137,0.0,1.0
2016-09-13,26.67,28.03,26.58,28.03,3080,20.8898184631667,21.95506604884,20.8193241376442,21.95506604884,3932.23139515727,0.21,1.0
2016-09-14,26.68,27.8,26.625,27.75,3320,20.8976511660025,21.7749138836158,20.8545713004054,21.7357503694366,4238.63903633836,0.0,1.0
2016-09-15,27.08,29.9,26.75,29.9,2829,21.2109592794358,23.4197814791407,20.9524800858533,23.4197814791407,3611.78007042206,0.0,1.0
2016-09-16,30.54,30.96,26.89,26.95,12561,23.921074460634,24.250047979739,21.062137925555,21.10913414257,16036.6099203151,0.0,1.0
2016-09-19,31.26,31.26,30.66,30.78,945,24.485029064814,24.485029064814,24.015066894664,24.109059328694,1206.48008715053,0.0,1.0
2016-09-20,31.26,31.26,31.26,31.26,156,24.485029064814,24.485029064814,24.485029064814,24.485029064814,199.164966767706,0.0,1.0
2016-09-21,31.99,32.32,31.5,31.97,1777,25.0568163718298,25.3152955654123,24.673013932874,25.0411509661582,2268.69324324496,0.0,1.0
2016-09-22,31.99,31.99,31.99,31.99,145,25.0568163718298,25.0568163718298,25.0568163718298,25.0568163718298,185.121283213573,0.0,1.0
2016-09-23,31.16,32.07,31.16,32.07,511,24.4067020364557,25.1194779945165,24.4067020364557,25.1194779945165,652.392936014729,0.0,1.0
2016-09-26,31.58,32.63,31.0,31.04,4531,24.7356755555607,25.5581093533232,24.2813787910824,24.3127096024257,5784.72092579792,0.0,1.0
2016-09-27,31.11,31.11,31.11,31.11,100,24.3675385222765,24.3675385222765,24.3675385222765,24.3675385222765,127.669850492119,0.0,1.0
2016-09-28,31.24,31.24,31.24,31.24,254,24.4693636591424,24.4693636591424,24.4693636591424,24.4693636591424,324.281420249982,0.0,1.0
2016-09-29,31.32,31.9,31.07,31.9,4260,24.532025281829,24.9863220463073,24.3362077109332,24.9863220463073,5438.73563096428,0.0,1.0
2016-09-30,31.77,32.9999,31.77,32.807,1492,24.8844969094415,25.8478410312206,24.8844969094415,25.6967481935174,1904.83416934242,0.0,1.0
2016-10-03,32.0,32.98,31.03,31.03,2338,25.0646490746657,25.8322539525773,24.3048768995899,24.3048768995899,2984.92110450574,0.0,1.0
2016-10-04,32.1,32.1,32.1,32.1,100,25.142976103024,25.142976103024,25.142976103024,25.142976103024,127.669850492119,0.0,1.0
2016-10-05,32.48,32.99,31.6,32.99,1921,25.4406188107857,25.8400866554131,24.7513409612323,25.8400866554131,2452.53782795361,0.0,1.0
2016-10-06,32.56,32.56,32.56,32.56,201,25.5032804334723,25.5032804334723,25.5032804334723,25.5032804334723,256.61639948916,0.0,1.0
2016-10-07,33.0,33.0,32.95,32.95,406,25.847919358249,25.847919358249,25.8087558440698,25.8087558440698,518.339592998003,0.0,1.0
2016-10-10,31.8,32.5,31.26,31.26,1290,24.907995017949,25.4562842164573,24.485029064814,24.485029064814,1646.94107134834,0.0,1.0
2016-10-11,31.8,31.8,31.8,31.8,36,24.907995017949,24.907995017949,24.907995017949,24.907995017949,45.9611461771629,0.0,1.0
2016-10-12,31.15,31.15,31.0201,31.0201,679,24.3988693336199,24.3988693336199,24.2971225237824,24.2971225237824,866.878284841488,0.0,1.0
2016-10-13,32.15,32.15,31.0378,31.15,1931,25.1821396172032,25.1821396172032,24.3109864078018,24.3988693336199,2465.30481300282,0.0,1.0
2016-10-14,32.15,32.15,32.15,32.15,0,25.1821396172032,25.1821396172032,25.1821396172032,25.1821396172032,0,0.0,1.0
2016-10-17,31.7,31.7,31.21,31.6,764,24.8296679895907,24.8296679895907,24.4458655506349,24.7513409612323,975.39765775979,0.0,1.0
2016-10-18,31.7,31.7,31.7,31.7,72,24.8296679895907,24.8296679895907,24.8296679895907,24.8296679895907,91.9222923543257,0.0,1.0
2016-10-19,31.23,31.23,31.2,31.2,58,24.4615309563065,24.4615309563065,24.438032847799,24.438032847799,74.0485132854292,0.0,1.0
2016-10-20,31.33,31.33,31.33,31.33,7,24.5398579846649,24.5398579846649,24.5398579846649,24.5398579846649,8.93688953444833,0.0,1.0
2016-10-21,31.35,31.35,31.35,31.35,103,24.5555233903365,24.5555233903365,24.5555233903365,24.5555233903365,131.499946006883,0.0,1.0
2016-10-24,31.35,31.35,31.35,31.35,0,24.5555233903365,24.5555233903365,24.5555233903365,24.5555233903365,0,0.0,1.0
2016-10-25,31.3,31.3,31.07,31.07,721,24.5163598761574,24.5163598761574,24.3362077109332,24.3362077109332,920.499622048178,0.0,1.0
2016-10-26,32.0,33.0,32.0,33.0,3230,25.0646490746657,25.847919358249,25.0646490746657,25.847919358249,4123.73617089544,0.0,1.0
2016-10-27,31.26,32.0,31.26,32.0,1117,24.485029064814,25.0646490746657,24.485029064814,25.0646490746657,1426.07222999697,0.0,1.0
2016-10-28,31.26,31.26,31.26,31.26,0,24.485029064814,24.485029064814,24.485029064814,24.485029064814,0,0.0,1.0
2016-10-31,31.26,31.26,31.26,31.26,35,24.485029064814,24.485029064814,24.485029064814,24.485029064814,44.6844476722418,0.0,1.0
2016-11-01,31.26,31.26,31.26,31.26,1,24.485029064814,24.485029064814,24.485029064814,24.485029064814,1.27669850492119,0.0,1.0
2016-11-02,31.26,31.26,31.26,31.26,0,24.485029064814,24.485029064814,24.485029064814,24.485029064814,0,0.0,1.0
2016-11-03,31.21,31.21,31.21,31.21,21,24.4458655506349,24.4458655506349,24.4458655506349,24.4458655506349,26.810668603345,0.0,1.0
2016-11-04,31.2,31.2,31.2,31.2,42,24.438032847799,24.438032847799,24.438032847799,24.438032847799,53.6213372066901,0.0,1.0
2016-11-07,31.35,31.35,31.35,31.35,11,24.5555233903365,24.5555233903365,24.5555233903365,24.5555233903365,14.0436835541331,0.0,1.0
2016-11-08,31.26,31.26,31.26,31.26,28,24.485029064814,24.485029064814,24.485029064814,24.485029064814,35.7475581377934,0.0,1.0
2016-11-09,31.26,31.26,31.26,31.26,10,24.485029064814,24.485029064814,24.485029064814,24.485029064814,12.7669850492119,0.0,1.0
2016-11-10,31.26,31.26,31.26,31.26,0,24.485029064814,24.485029064814,24.485029064814,24.485029064814,0,0.0,1.0
2016-11-11,31.361,31.4,31.26,31.26,1951,24.5641393634559,24.5946869045157,24.485029064814,24.485029064814,2490.83878310125,0.0,1.0
2016-11-14,31.32,31.32,31.32,31.32,164,24.532025281829,24.532025281829,24.532025281829,24.532025281829,209.378554807076,0.0,1.0
2016-11-15,32.0953,32.71,32.0953,32.71,200,25.1392947326912,25.6207709760098,25.1392947326912,25.6207709760098,255.339700984238,0.0,1.0
2016-11-16,32.1,32.11,32.1,32.1,804,25.142976103024,25.1508088058598,25.142976103024,25.142976103024,1026.46559795664,0.0,1.0
2016-11-17,32.16,32.33,31.98,32.11,7599,25.189972320039,25.3231282682482,25.048983668994,25.1508088058598,9701.63193889614,0.0,1.0
2016-11-18,32.16,32.16,32.16,32.16,0,25.189972320039,25.189972320039,25.189972320039,25.189972320039,0,0.0,1.0
2016-11-21,31.3939,31.3939,31.3939,31.3939,158,24.5899089557858,24.5899089557858,24.5899089557858,24.5899089557858,201.718363777549,0.0,1.0
2016-11-22,31.3,31.3,31.3,31.3,500,24.5163598761574,24.5163598761574,24.5163598761574,24.5163598761574,638.349252460595,0.0,1.0
2016-11-23,31.3,31.3,31.3,31.3,0,24.5163598761574,24.5163598761574,24.5163598761574,24.5163598761574,0,0.0,1.0
2016-11-25,32.125,32.125,32.125,32.125,349,25.1625578601136,25.1625578601136,25.1625578601136,25.1625578601136,445.567778217496,0.0,1.0
2016-11-28,31.35,31.35,31.35,31.35,23,24.5555233903365,24.5555233903365,24.5555233903365,24.5555233903365,29.3640656131874,0.0,1.0
2016-11-29,30.3,30.3,30.3,30.3,152,23.7330895925741,23.7330895925741,23.7330895925741,23.7330895925741,194.058172748021,0.0,1.0
2016-11-30,30.3,30.3,30.3,30.3,127,23.7330895925741,23.7330895925741,23.7330895925741,23.7330895925741,162.140710124991,0.0,1.0
2016-12-01,31.3,31.3,31.3,31.3,33,24.5163598761574,24.5163598761574,24.5163598761574,24.5163598761574,42.1310506623993,0.0,1.0
2016-12-02,31.99,31.99,31.99,31.99,275,25.0568163718298,25.0568163718298,25.0568163718298,25.0568163718298,351.092088853328,0.0,1.0
2016-12-05,31.055,31.055,31.055,31.055,214,24.3244586566794,24.3244586566794,24.3244586566794,24.3244586566794,273.213480053136,0.0,1.0
2016-12-06,31.4,31.5,31.4,31.5,460,24.5946869045157,24.673013932874,24.5946869045157,24.673013932874,587.281312263748,0.0,1.0
2016-12-07,31.4,31.4,31.4,31.4,224,24.5946869045157,24.5946869045157,24.5946869045157,24.5946869045157,285.980465102347,0.0,1.0
2016-12-08,30.86,31.25,30.8501,30.8501,1583,24.1717209513807,24.4771963619782,24.1639665755732,24.1639665755732,2021.01373329025,0.0,1.0
2016-12-09,30.86,30.86,30.86,30.86,1,24.1717209513807,24.1717209513807,24.1717209513807,24.1717209513807,1.27669850492119,0.0,1.0
2016-12-12,30.5,30.92,30.5,30.92,1400,23.8897436492907,24.2187171683957,23.8897436492907,24.2187171683957,1787.37790688967,0.0,1.0
2016-12-13,30.5,30.5,30.5,30.5,0,23.8897436492907,23.8897436492907,23.8897436492907,23.8897436492907,0,0.0,1.0
2016-12-14,30.85,30.85,30.85,30.85,271,24.3283750080974,24.3283750080974,24.3283750080974,24.3283750080974,343.646051050157,0.21,1.0
2016-12-15,29.853,30.41,29.853,30.41,1112,23.5421387071874,23.9813900809154,23.5421387071874,23.9813900809154,1410.09006925378,0.0,1.0
2016-12-16,29.75,29.79,29.5001,29.79,1969,23.4609126901425,23.4924567744318,23.2638410235453,23.4924567744318,2496.82315320207,0.0,1.0
2016-12-19,32.45,32.45,28.4,28.4,2601,25.5901383796681,25.5901383796681,22.3962998453797,22.3962998453797,3298.24125011608,0.0,1.0
2016-12-20,32.45,32.45,32.45,32.45,119,25.5901383796681,25.5901383796681,25.5901383796681,25.5901383796681,150.899926475899,0.0,1.0
2016-12-21,32.42,32.42,32.42,32.42,384,25.5664803164511,25.5664803164511,25.5664803164511,25.5664803164511,486.93757787181,0.0,1.0
2016-12-22,32.42,32.42,32.42,32.42,0,25.5664803164511,25.5664803164511,25.5664803164511,25.5664803164511,0,0.0,1.0
2016-12-23,32.3192,32.3199,32.25,32.3199,1102,25.4869892240422,25.4875412455172,25.4324179582217,25.4875412455172,1397.40940316337,0.0,1.0
2016-12-27,31.6,32.288,31.6,32.25,1107,24.9198265885211,25.4623848382965,24.9198265885211,25.4324179582217,1403.74973620858,0.0,1.0
2016-12-28,31.9,31.96,31.87,31.95,1644,25.1564072206906,25.2037233471245,25.1327491574737,25.1958373260522,2084.70150526369,0.0,1.0
2016-12-29,31.84,32.25,31.84,32.25,450,25.1090910942567,25.4324179582217,25.1090910942567,25.4324179582217,570.629974068528,0.0,1.0
2016-12-30,32.42,32.45,32.42,32.45,1123,25.5664803164511,25.5901383796681,25.5664803164511,25.5901383796681,1424.03880195324,0.0,1.0
2017-01-03,32.8,32.85,32.8,32.85,693,25.8661491171991,25.9055792225607,25.8661491171991,25.9055792225607,878.770160065533,0.0,1.0
2017-01-04,31.46,32.95,28.97,32.95,5551,24.8094222935087,25.9844394332839,22.8458030465018,25.9844394332839,7039.03774678754,0.0,1.0
2017-01-05,31.46,31.46,31.46,31.46,0,24.8094222935087,24.8094222935087,24.8094222935087,24.8094222935087,0,0.0,1.0
2017-01-06,32.55,32.94,32.55,32.94,746,25.6689985903912,25.9765534122116,25.6689985903912,25.9765534122116,945.977690344714,0.0,1.0
2017-01-09,32.34,32.34,31.96,31.96,366,25.5033921478726,25.5033921478726,25.2037233471245,25.2037233471245,464.112378909068,0.0,1.0
2017-01-10,32.34,32.34,32.34,32.34,2,25.5033921478726,25.5033921478726,25.5033921478726,25.5033921478726,2.53613321808234,0.0,1.0
2017-01-11,30.65,32.75,30.65,32.75,484,24.170654586651,25.8267190118376,24.170654586651,25.8267190118376,613.744238775928,0.0,1.0
2017-01-12,30.9501,30.9501,30.9501,30.9501,466,24.4073140790313,24.4073140790313,24.4073140790313,24.4073140790313,590.919039813185,0.0,1.0
2017-01-13,31.8999,31.9,31.8999,31.9,337,25.1563283604799,25.1564072206906,25.1563283604799,25.1564072206906,427.338447246875,0.0,1.0
2017-01-17,30.9,31.55,30.9,31.55,133,24.3678051134589,24.8803964831595,24.3678051134589,24.8803964831595,168.652859002476,0.0,1.0
2017-01-18,30.9,30.9,30.9,30.9,0,24.3678051134589,24.3678051134589,24.3678051134589,24.3678051134589,0,0.0,1.0
2017-01-19,31.9,31.9,30.9,30.9,17,25.1564072206906,25.1564072206906,24.3678051134589,24.3678051134589,21.5571323536999,0.0,1.0
2017-01-20,31.55,31.55,31.55,31.55,14,24.8803964831595,24.8803964831595,24.8803964831595,24.8803964831595,17.7529325265764,0.0,1.0
2017-01-23,31.55,31.55,31.55,31.55,0,24.8803964831595,24.8803964831595,24.8803964831595,24.8803964831595,0,0.0,1.0
2017-01-24,31.5,31.5,31.0,31.0,616,24.840966377798,24.840966377798,24.4466653241821,24.4466653241821,781.12903116936,0.0,1.0
2017-01-25,31.5,31.5,31.5,31.5,3,24.840966377798,24.840966377798,24.840966377798,24.840966377798,3.80419982712351,0.0,1.0
2017-01-26,31.36,31.9,31.36,31.9,454,24.7305620827855,25.1564072206906,24.7305620827855,25.1564072206906,575.702240504692,0.0,1.0
2017-01-27,31.745,31.745,31.745,31.745,210,25.0341738940697,25.0341738940697,25.0341738940697,25.0341738940697,266.293987898646,0.0,1.0
2017-01-30,32.21,32.21,32.1,32.1,1335,25.4008738739325,25.4008738739325,25.314127642137,25.314127642137,1692.86892306996,0.0,1.0
2017-01-31,32.9,32.9,32.9,32.9,158,25.9450093279223,25.9450093279223,25.9450093279223,25.9450093279223,200.354524228505,0.0,1.0
2017-02-01,32.74,32.74,32.74,32.74,213,25.8188329907652,25.8188329907652,25.8188329907652,25.8188329907652,270.09818772577,0.0,1.0
2017-02-02,32.0,32.0,32.0,32.0,200,25.2352674314138,25.2352674314138,25.2352674314138,25.2352674314138,253.613321808234,0.0,1.0
2017-02-03,32.0,32.0,32.0,32.0,12,25.2352674314138,25.2352674314138,25.2352674314138,25.2352674314138,15.2167993084941,0.0,1.0
2017-02-06,32.0,32.0,32.0,32.0,300,25.2352674314138,25.2352674314138,25.2352674314138,25.2352674314138,380.419982712351,0.0,1.0
2017-02-07,31.1001,31.1001,31.1001,31.1001,162,24.525604395116,24.525604395116,24.525604395116,24.525604395116,205.42679066467,0.0,1.0
2017-02-08,31.1734,31.1734,31.1734,31.1734,124,24.5834089295761,24.5834089295761,24.5834089295761,24.5834089295761,157.240259521105,0.0,1.0
2017-02-09,31.3,31.3,31.1701,31.3,1225,24.6832459563516,24.6832459563516,24.5808065426222,24.6832459563516,1553.38159607544,0.0,1.0
2017-02-10,32.95,32.95,32.2,32.4,3900,25.9844394332839,25.9844394332839,25.3929878528601,25.5507082743065,4945.45977526057,0.0,1.0
2017-02-13,32.95,32.95,32.95,32.95,301,25.9844394332839,25.9844394332839,25.9844394332839,25.9844394332839,381.688049321392,0.0,1.0
2017-02-14,32.01,32.01,32.01,32.01,288,25.2431534524861,25.2431534524861,25.2431534524861,25.2431534524861,365.203183403858,0.0,1.0
2017-02-15,32.17,32.23,32.17,32.23,300,25.3693297896432,25.4166459160771,25.3693297896432,25.4166459160771,380.419982712351,0.0,1.0
2017-02-16,32.17,32.17,32.17,32.17,0,25.3693297896432,25.3693297896432,25.3693297896432,25.3693297896432,0,0.0,1.0
2017-02-17,33.0,33.0,32.84,32.84,264,26.0238695386455,26.0238695386455,25.8976932014884,25.8976932014884,334.769584786869,0.0,1.0
2017-02-21,33.0,33.0,33.0,33.0,256,26.0238695386455,26.0238695386455,26.0238695386455,26.0238695386455,324.62505191454,0.0,1.0
2017-02-22,33.05,33.05,33.01,33.01,363,26.0632996440071,26.0632996440071,26.0317555597178,26.0317555597178,460.308179081945,0.0,1.0
2017-02-23,33.0,33.0,33.0,33.0,800,26.0238695386455,26.0238695386455,26.0238695386455,26.0238695386455,1014.45328723294,0.0,1.0
2017-02-24,33.0,33.0,33.0,33.0,0,26.0238695386455,26.0238695386455,26.0238695386455,26.0238695386455,0,0.0,1.0
2017-02-27,33.57,34.5,32.55,34.5,1100,26.4733727397675,27.206772699493,25.6689985903912,27.206772699493,1394.87326994529,0.0,1.0
2017-02-28,32.77,32.77,32.77,32.77,234,25.8424910539822,25.8424910539822,25.8424910539822,25.8424910539822,296.727586515634,0.0,1.0
2017-03-01,34.2,34.2,34.2,34.2,100,26.9701920673235,26.9701920673235,26.9701920673235,26.9701920673235,126.806660904117,0.0,1.0
2017-03-02,34.2,34.2,34.2,34.2,35,26.9701920673235,26.9701920673235,26.9701920673235,26.9701920673235,44.382331316441,0.0,1.0
2017-03-03,32.75,32.75,32.75,32.75,200,25.8267190118376,25.8267190118376,25.8267190118376,25.8267190118376,253.613321808234,0.0,1.0
2017-03-06,32.75,32.75,32.75,32.75,1300,25.8267190118376,25.8267190118376,25.8267190118376,25.8267190118376,1648.48659175352,0.0,1.0
2017-03-07,32.75,32.75,32.75,32.75,49,25.8267190118376,25.8267190118376,25.8267190118376,25.8267190118376,62.1352638430173,0.0,1.0
2017-03-08,32.75,32.75,32.75,32.75,0,25.8267190118376,25.8267190118376,25.8267190118376,25.8267190118376,0,0.0,1.0
2017-03-09,32.75,32.75,32.75,32.75,0,25.8267190118376,25.8267190118376,25.8267190118376,25.8267190118376,0,0.0,1.0
2017-03-10,32.4,32.4,32.4,32.4,225,25.5507082743065,25.5507082743065,25.5507082743065,25.5507082743065,285.314987034263,0.0,1.0
2017-03-13,34.1492,34.1492,33.22,33.22,541,26.9301310802761,26.9301310802761,26.1973620022364,26.1973620022364,686.024035491274,0.0,1.0
2017-03-14,32.47,32.47,32.301,32.301,365,25.7715168643313,25.7715168643313,25.6373811590627,25.6373811590627,459.870098542898,0.21,1.0
2017-03-15,32.5,32.5,32.5,32.5,100,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,125.991807819972,0.0,1.0
2017-03-16,32.5,32.5,32.5,32.5,0,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,0,0.0,1.0
2017-03-17,32.5,32.5,32.5,32.5,3,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,3.77975423459916,0.0,1.0
2017-03-20,32.5,32.5,32.5,32.5,74,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,93.2339377867793,0.0,1.0
2017-03-21,32.5,32.5,32.5,32.5,0,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,0,0.0,1.0
2017-03-22,32.5,32.5,32.5,32.5,100,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,125.991807819972,0.0,1.0
2017-03-23,32.5,32.5,32.5,32.5,0,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,0,0.0,1.0
2017-03-24,32.85,34.15,32.8,34.15,907,26.0731237755862,27.1049368930371,26.0334386556843,27.1049368930371,1142.74569692715,0.0,1.0
2017-03-27,32.5,32.5,32.5,32.5,200,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,251.983615639944,0.0,1.0
2017-03-28,32.5,32.5,32.5,32.5,62,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,78.1149208483827,0.0,1.0
2017-03-29,32.5,32.5,32.5,32.5,115,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,144.890578992968,0.0,1.0
2017-03-30,33.9,34.1,33.0,34.1,1709,26.9065112935273,27.0652517731352,26.1921791352921,27.0652517731352,2153.19999564332,0.0,1.0
2017-03-31,33.75,33.8,33.11,33.513,1599,26.7874559338215,26.8271410537234,26.2794863990764,26.5993484654862,2014.60900704135,0.0,1.0
2017-04-03,33.75,33.75,33.75,33.75,46,26.7874559338215,26.7874559338215,26.7874559338215,26.7874559338215,57.956231597187,0.0,1.0
2017-04-04,33.55,33.55,33.5,33.5,1397,26.6287154542136,26.6287154542136,26.5890303343117,26.5890303343117,1760.10555524501,0.0,1.0
2017-04-05,33.55,33.55,33.55,33.55,25,26.6287154542136,26.6287154542136,26.6287154542136,26.6287154542136,31.497951954993,0.0,1.0
2017-04-06,33.55,33.55,33.55,33.55,1,26.6287154542136,26.6287154542136,26.6287154542136,26.6287154542136,1.25991807819972,0.0,1.0
2017-04-07,33.55,33.55,33.55,33.55,122,26.6287154542136,26.6287154542136,26.6287154542136,26.6287154542136,153.710005540366,0.0,1.0
2017-04-10,33.55,33.55,33.55,33.55,70,26.6287154542136,26.6287154542136,26.6287154542136,26.6287154542136,88.1942654739804,0.0,1.0
2017-04-11,32.8538,32.8538,32.5001,32.5001,534,26.0761398446988,26.0761398446988,25.7954073065123,25.7954073065123,672.796253758649,0.0,1.0
2017-04-12,32.85,32.85,32.85,32.85,45,26.0731237755862,26.0731237755862,26.0731237755862,26.0731237755862,56.6963135189874,0.0,1.0
2017-04-13,32.85,32.85,32.85,32.85,13,26.0731237755862,26.0731237755862,26.0731237755862,26.0731237755862,16.3789350165964,0.0,1.0
2017-04-17,32.85,32.85,32.85,32.85,0,26.0731237755862,26.0731237755862,26.0731237755862,26.0731237755862,0,0.0,1.0
2017-04-18,32.85,32.85,32.85,32.85,144,26.0731237755862,26.0731237755862,26.0731237755862,26.0731237755862,181.42820326076,0.0,1.0
2017-04-19,32.85,32.85,32.85,32.85,11,26.0731237755862,26.0731237755862,26.0731237755862,26.0731237755862,13.8590988601969,0.0,1.0
2017-04-20,32.85,32.85,32.85,32.85,18,26.0731237755862,26.0731237755862,26.0731237755862,26.0731237755862,22.678525407595,0.0,1.0
2017-04-21,32.0,33.51,31.7,32.6,5600,25.3984767372529,26.5969673582921,25.1603660178412,25.8746981760764,7055.54123791844,0.0,1.0
2017-04-24,32.0,32.0,32.0,32.0,324,25.3984767372529,25.3984767372529,25.3984767372529,25.3984767372529,408.21345733671,0.0,1.0
2017-04-25,31.835,32.0,31.835,32.0,562,25.2675158415765,25.3984767372529,25.2675158415765,25.3984767372529,708.073959948242,0.0,1.0
2017-04-26,31.6001,31.6001,31.6001,31.6001,111,25.0810751482771,25.0810751482771,25.0810751482771,25.0810751482771,139.850906680169,0.0,1.0
2017-04-27,31.35,31.642,31.35,31.6,654,24.8825701785275,25.1143312787549,24.8825701785275,25.0809957780373,823.986423142616,0.0,1.0
2017-04-28,31.9999,31.9999,31.9999,31.9999,1030,25.3983973670131,25.3983973670131,25.3983973670131,25.3983973670131,1297.71562054571,0.0,1.0
2017-05-01,31.55,31.55,31.5,31.501,1490,25.0413106581353,25.0413106581353,25.0016255382334,25.0024192406314,1877.27793651758,0.0,1.0
2017-05-02,31.55,31.55,31.55,31.55,4,25.0413106581353,25.0413106581353,25.0413106581353,25.0413106581353,5.03967231279888,0.0,1.0
2017-05-03,31.55,31.55,31.55,31.55,0,25.0413106581353,25.0413106581353,25.0413106581353,25.0413106581353,0,0.0,1.0
2017-05-04,33.0,33.0,31.6,31.6,2200,26.1921791352921,26.1921791352921,25.0809957780373,25.0809957780373,2771.81977203938,0.0,1.0
2017-05-05,33.0,33.0,33.0,33.0,71,26.1921791352921,26.1921791352921,26.1921791352921,26.1921791352921,89.4541835521801,0.0,1.0
2017-05-08,32.5,32.65,32.5,32.65,888,25.7953279362725,25.9143832959784,25.7953279362725,25.9143832959784,1118.80725344135,0.0,1.0
2017-05-09,32.5,32.72,32.45,32.45,1076,25.7953279362725,25.9699424638411,25.7556428163706,25.7556428163706,1355.6718521429,0.0,1.0
2017-05-10,32.5,32.5,32.5,32.5,50,25.7953279362725,25.7953279362725,25.7953279362725,25.7953279362725,62.995903909986,0.0,1.0
2017-05-11,31.75,31.75,31.75,31.75,319,25.2000511377432,25.2000511377432,25.2000511377432,25.2000511377432,401.91386694571,0.0,1.0
2017-05-12,32.31,32.31,32.31,32.31,100,25.6445244806451,25.6445244806451,25.6445244806451,25.6445244806451,125.991807819972,0.0,1.0
2017-05-15,32.31,32.31,32.31,32.31,32,25.6445244806451,25.6445244806451,25.6445244806451,25.6445244806451,40.317378502391,0.0,1.0
2017-05-16,32.0,32.0592,32.0,32.0592,620,25.3984767372529,25.4454639192169,25.3984767372529,25.4454639192169,781.149208483827,0.0,1.0
2017-05-17,32.0,32.0,32.0,32.0,0,25.3984767372529,25.3984767372529,25.3984767372529,25.3984767372529,0,0.0,1.0
2017-05-18,31.85,31.85,31.85,31.85,100,25.2794213775471,25.2794213775471,25.2794213775471,25.2794213775471,125.991807819972,0.0,1.0
2017-05-19,31.5,31.8,31.5,31.8,1371,25.0016255382334,25.2397362576451,25.0016255382334,25.2397362576451,1727.34768521181,0.0,1.0
2017-05-22,31.5,31.5,31.5,31.5,52,25.0016255382334,25.0016255382334,25.0016255382334,25.0016255382334,65.5157400663853,0.0,1.0
2017-05-23,31.8,31.8,31.8,31.8,300,25.2397362576451,25.2397362576451,25.2397362576451,25.2397362576451,377.975423459916,0.0,1.0
2017-05-24,31.8,31.8,31.8,31.8,0,25.2397362576451,25.2397362576451,25.2397362576451,25.2397362576451,0,0.0,1.0
2017-05-25,31.8,31.8,31.8,31.8,3,25.2397362576451,25.2397362576451,25.2397362576451,25.2397362576451,3.77975423459916,0.0,1.0
2017-05-26,31.8,31.8,31.8,31.8,22,25.2397362576451,25.2397362576451,25.2397362576451,25.2397362576451,27.7181977203938,0.0,1.0
2017-05-30,31.8,31.8,31.8,31.8,0,25.2397362576451,25.2397362576451,25.2397362576451,25.2397362576451,0,0.0,1.0
2017-05-31,31.8,31.8,31.8,31.8,700,25.2397362576451,25.2397362576451,25.2397362576451,25.2397362576451,881.942654739804,0.0,1.0
2017-06-01,31.4,31.4,31.4,31.4,500,24.9222552984294,24.9222552984294,24.9222552984294,24.9222552984294,629.959039099861,0.0,1.0
2017-06-02,31.4,31.4,31.4,31.4,6,24.9222552984294,24.9222552984294,24.9222552984294,24.9222552984294,7.55950846919833,0.0,1.0
2017-06-05,31.4,31.4,31.4,31.4,0,24.9222552984294,24.9222552984294,24.9222552984294,24.9222552984294,0,0.0,1.0
2017-06-06,31.4,31.4,31.4,31.4,61,24.9222552984294,24.9222552984294,24.9222552984294,24.9222552984294,76.855002770183,0.0,1.0
2017-06-07,31.275,31.275,31.275,31.275,283,24.8230424986746,24.8230424986746,24.8230424986746,24.8230424986746,356.55681613052,0.0,1.0
2017-06-08,30.75,31.5,30.75,31.5,2500,24.406348739704,25.0016255382334,24.406348739704,25.0016255382334,3149.7951954993,0.0,1.0
2017-06-09,30.75,30.75,30.75,30.75,243,24.406348739704,24.406348739704,24.406348739704,24.406348739704,306.160093002532,0.0,1.0
2017-06-12,29.94,30.26,29.93,30.2,4600,23.7634497972923,24.0174345646648,23.7555127733119,23.9698124207825,5795.6231597187,0.0,1.0
2017-06-13,30.3,30.3,30.2,30.2,970,24.2158601641746,24.2158601641746,24.1359398335998,24.1359398335998,1213.70869342406,0.21,1.0
2017-06-14,30.75,30.75,30.75,30.75,228,24.5755016517613,24.5755016517613,24.5755016517613,24.5755016517613,285.284105258439,0.0,1.0
2017-06-15,31.1,31.1,31.1,31.1,700,24.8552228087733,24.8552228087733,24.8552228087733,24.8552228087733,875.872252986431,0.0,1.0
2017-06-16,31.1,31.1,31.1,31.1,40,24.8552228087733,24.8552228087733,24.8552228087733,24.8552228087733,50.0498430277961,0.0,1.0
2017-06-19,30.5,30.5,30.0,30.21,700,24.3757008253243,24.3757008253243,23.9760991724501,24.1439318666573,875.872252986431,0.0,1.0
2017-06-20,30.0499,30.1,29.812,29.812,2914,24.0159794174069,24.0560195030249,23.8258489509694,23.8258489509694,3646.13106457495,0.0,1.0
2017-06-21,30.0487,30.05,30.0487,30.05,200,24.01502037344,24.0160593377375,24.01502037344,24.0160593377375,250.249215138981,0.0,1.0
2017-06-22,30.658,30.658,30.25,30.503,1904,24.5019749476325,24.5019749476325,24.1758999988872,24.3780984352415,2382.3725281231,0.0,1.0
2017-06-23,30.658,30.658,30.658,30.658,49,24.5019749476325,24.5019749476325,24.5019749476325,24.5019749476325,61.3110577090503,0.0,1.0
2017-06-26,30.8622,30.8622,30.6864,30.6864,470,24.6651722626663,24.6651722626663,24.5246723215158,24.5246723215158,588.085655576605,0.0,1.0
2017-06-27,30.59,30.59,30.59,30.59,400,24.4476291228416,24.4476291228416,24.4476291228416,24.4476291228416,500.498430277962,0.0,1.0
2017-06-28,30.59,30.59,30.59,30.59,180,24.4476291228416,24.4476291228416,24.4476291228416,24.4476291228416,225.224293625083,0.0,1.0
2017-06-29,31.09,31.1,31.0,31.05,1163,24.8472307757158,24.8552228087733,24.7753024781984,24.8152626434859,1455.19918603317,0.0,1.0
2017-06-30,31.15,31.36,30.71,30.71,1023,24.8951829740607,25.0630156682678,24.5435335195314,24.5435335195314,1280.02473543589,0.0,1.0
2017-07-03,31.62,31.63,30.025,31.38,3142,25.2708085277624,25.2788005608199,23.9960792550938,25.0789997343828,3931.41516983339,0.0,1.0
2017-07-05,31.2712,31.2712,31.14,31.15,1718,24.9920464147174,24.9920464147174,24.8871909410032,24.8951829740607,2149.64075804384,0.0,1.0
2017-07-06,31.3,31.3,30.4337,30.74,3394,25.0150634699229,25.0150634699229,24.3227136461532,24.5675096187039,4246.72918090851,0.0,1.0
2017-07-07,31.11,31.3,30.9101,31.11,3521,24.8632148418308,25.0150634699229,24.7034541010117,24.8632148418308,4405.63743252174,0.0,1.0
2017-07-10,31.0001,31.0001,30.3536,30.79,4097,24.775382398529,24.775382398529,24.2586974613627,24.6074697839913,5126.35517212202,0.0,1.0
2017-07-11,30.53,31.277,30.2073,31.2745,7001,24.3996769244967,24.9966817938907,24.1417740177317,24.9946837856264,8759.97377594002,0.0,1.0
2017-07-12,30.79,31.5999,30.065,30.46,5044,24.6074697839913,25.2547445413169,24.0280473873237,24.3437326930943,6311.28520580509,0.0,1.0
2017-07-13,30.79,30.79,30.79,30.79,0,24.6074697839913,24.6074697839913,24.6074697839913,24.6074697839913,0,0.0,1.0
2017-07-14,31.1845,31.2053,31.0,31.05,1200,24.922755488109,24.9393789168686,24.7753024781984,24.8152626434859,1501.49529083388,0.0,1.0
2017-07-17,30.8409,31.0625,30.81,30.93,3401,24.6481492322539,24.8252526848077,24.6234538501063,24.7193582467961,4255.48790343836,0.0,1.0
2017-07-18,30.55,30.55,30.44,30.44,712,24.4156609906117,24.4156609906117,24.3277486269794,24.3277486269794,890.887205894771,0.0,1.0
2017-07-19,30.9738,30.9738,30.5,30.5,3017,24.7543633515878,24.7543633515878,24.3757008253243,24.3757008253243,3775.00941037153,0.0,1.0
2017-07-20,30.5,30.5,30.5,30.5,107,24.3757008253243,24.3757008253243,24.3757008253243,24.3757008253243,133.883330099354,0.0,1.0
2017-07-21,30.79,31.5,30.4104,30.72,4345,24.6074697839913,25.1749041310726,24.3040922091292,24.5515255525889,5436.66419889435,0.0,1.0
2017-07-24,31.1,31.1,30.79,30.79,1065,24.8552228087733,24.8552228087733,24.6074697839913,24.6074697839913,1332.57707061507,0.0,1.0
2017-07-25,30.8,31.0,30.8,30.925,1426,24.6154618170488,24.7753024781984,24.6154618170488,24.7153622302673,1784.27690394093,0.0,1.0
2017-07-26,30.9006,30.9006,30.75,30.75,213,24.6958616696071,24.6958616696071,24.5755016517613,24.5755016517613,266.515414123014,0.0,1.0
2017-07-27,30.9006,30.9006,30.9006,30.9006,28,24.6958616696071,24.6958616696071,24.6958616696071,24.6958616696071,35.0348901194572,0.0,1.0
2017-07-28,30.8,30.8,30.5501,30.58,615,24.6154618170488,24.6154618170488,24.4157409109423,24.4396370897841,769.516336552364,0.0,1.0
2017-07-31,30.91,30.9108,30.8,30.88,3718,24.7033741806811,24.7040135433257,24.6154618170488,24.6793980815086,4652.13290943365,0.0,1.0
2017-08-01,31.0,31.0,30.9,30.95,1269,24.7753024781984,24.7753024781984,24.6953821476236,24.735342312911,1587.83127005683,0.0,1.0
2017-08-02,31.0,31.0,31.0,31.0,50,24.7753024781984,24.7753024781984,24.7753024781984,24.7753024781984,62.5623037847452,0.0,1.0
2017-08-03,31.0,31.0,31.0,31.0,1,24.7753024781984,24.7753024781984,24.7753024781984,24.7753024781984,1.2512460756949,0.0,1.0
2017-08-04,31.004,31.1,30.9,30.93,1724,24.7784992914214,24.8552228087733,24.6953821476236,24.7193582467961,2157.14823449802,0.0,1.0
2017-08-07,30.6,30.6,30.6,30.6,278,24.4556211558991,24.4556211558991,24.4556211558991,24.4556211558991,347.846409043183,0.0,1.0
2017-08-08,31.5,31.5,31.01,31.01,1011,25.1749041310726,25.1749041310726,24.7832945112559,24.7832945112559,1265.00978252755,0.0,1.0
2017-08-09,31.5,31.5,31.5,31.5,186,25.1749041310726,25.1749041310726,25.1749041310726,25.1749041310726,232.731770079252,0.0,1.0
2017-08-10,31.5,31.5,31.5,31.5,32,25.1749041310726,25.1749041310726,25.1749041310726,25.1749041310726,40.0398744222369,0.0,1.0
2017-08-11,31.5,31.5,31.5,31.5,34,25.1749041310726,25.1749041310726,25.1749041310726,25.1749041310726,42.5423665736267,0.0,1.0
2017-08-14,31.5,31.5,31.5,31.5,30,25.1749041310726,25.1749041310726,25.1749041310726,25.1749041310726,37.5373822708471,0.0,1.0
2017-08-15,31.39,31.39,31.3,31.3,367,25.0869917674403,25.0869917674403,25.0150634699229,25.0150634699229,459.207309780029,0.0,1.0
2017-08-16,31.3,31.35,31.3,31.3,1545,25.0150634699229,25.0550236352104,25.0150634699229,25.0150634699229,1933.17518694863,0.0,1.0
2017-08-17,31.34,31.82,31.34,31.8,1390,25.0470316021529,25.4306491889121,25.0470316021529,25.4146651227971,1739.23204521591,0.0,1.0
2017-08-18,31.34,31.34,31.34,31.34,137,25.0470316021529,25.0470316021529,25.0470316021529,25.0470316021529,171.420712370202,0.0,1.0
2017-08-21,31.39,31.39,31.37,31.37,312,25.0869917674403,25.0869917674403,25.0710077013253,25.0710077013253,390.38877561681,0.0,1.0
2017-08-22,32.0167,32.0167,31.4,31.4,351,25.5878524791528,25.5878524791528,25.0949838004978,25.0949838004978,439.18737256891,0.0,1.0
2017-08-23,32.19,32.19,32.19,32.19,755,25.726354412039,25.726354412039,25.726354412039,25.726354412039,944.69078714965,0.0,1.0
2017-08-24,32.06,32.06,32.06,32.06,900,25.6224579822917,25.6224579822917,25.6224579822917,25.6224579822917,1126.12146812541,0.0,1.0
2017-08-25,32.06,32.06,32.06,32.06,21,25.6224579822917,25.6224579822917,25.6224579822917,25.6224579822917,26.2761675895929,0.0,1.0
2017-08-28,33.45,33.45,32.13,32.13,400,26.7333505772819,26.7333505772819,25.6784022136941,25.6784022136941,500.498430277961,0.0,1.0
2017-08-29,32.7,32.7,32.7,32.7,131,26.1339480979706,26.1339480979706,26.1339480979706,26.1339480979706,163.913235916032,0.0,1.0
2017-08-30,32.7,33.5398,32.7,33.5398,2127,26.1339480979706,26.8051190341381,26.1339480979706,26.8051190341381,2661.40040300306,0.0,1.0
2017-08-31,32.1,33.65,32.1,33.13,3000,25.6544261145216,26.8931912384315,25.6544261145216,26.4776055194424,3753.73822708471,0.0,1.0
2017-09-01,32.15,32.16,32.15,32.16,596,25.694386279809,25.7023783128665,25.694386279809,25.7023783128665,745.742661114163,0.0,1.0
2017-09-05,34.0,34.0,32.19,32.19,4500,27.1729123954434,27.1729123954434,25.726354412039,25.726354412039,5630.60734062707,0.0,1.0
2017-09-06,34.0,34.0,32.79,34.0,3769,27.1729123954434,27.1729123954434,26.205876395488,27.1729123954434,4715.9464592941,0.0,1.0
2017-09-07,35.0,35.0,32.81,34.0,2527,27.9721157011918,27.9721157011918,26.2218604616029,27.1729123954434,3161.89883328102,0.0,1.0
2017-09-08,36.57,36.99,34.08,34.51,4100,29.2268648912167,29.562530279631,27.2368486599033,27.5805060813751,5130.1089103491,0.0,1.0
2017-09-11,37.0,37.0,34.56,36.0,5023,29.5705223126885,29.5705223126885,27.6204662466625,28.7713190069401,6285.00903821549,0.0,1.0
2017-09-12,37.0,37.0,35.75,36.95,6159,29.5705223126885,29.5705223126885,28.571518180503,29.530562147401,7706.4245802049,0.0,1.0
2017-09-13,37.0,37.0,36.75,36.97,8196,29.5705223126885,29.5705223126885,29.3707214862514,29.546546213516,10255.2128363954,0.0,1.0
2017-09-14,37.0,37.0,35.7324,36.96,6049,29.7463470399531,29.7463470399531,28.7272532694708,29.7141888269369,7524.04991777279,0.22,1.0
2017-09-15,34.8,36.97,34.8,36.96,24117,27.977645324064,29.722228380191,27.977645324064,29.7141888269369,29997.935504534,0.0,1.0
2017-09-18,34.1,35.86,33.55,35.06,4169,27.4148765962811,28.8298379689924,26.9727011673088,28.1866737086691,5185.61152375513,0.0,1.0
2017-09-19,34.18,35.89,34.0,34.19,5671,27.4791930223134,28.8539566287545,27.3344810637407,27.4872325755675,7053.8745385501,0.0,1.0
2017-09-20,34.28,34.28,34.11,34.12,964,27.5595885548538,27.5595885548538,27.4229161495351,27.4309557027892,1199.07160203885,0.0,1.0
2017-09-21,35.01,35.01,34.2616,34.2616,663,28.1464759423989,28.1464759423989,27.5447957768664,27.5447957768664,824.672688954101,0.0,1.0
2017-09-22,35.21,35.21,34.17,34.23,937,28.3072670074797,28.3072670074797,27.4711534690594,27.5193907885836,1165.48764638008,0.0,1.0
2017-09-25,35.222,35.222,35.222,35.222,397,28.3169144713845,28.3169144713845,28.3169144713845,28.3169144713845,493.808533204795,0.0,1.0
2017-09-26,35.4992,35.5,35.49,35.497,1023,28.5397708875866,28.5404140518469,28.5323744985928,28.5380021858707,1272.45876440429,0.0,1.0
2017-09-27,35.0,35.89,35.0,35.21,1710,28.1384363891448,28.8539566287545,28.1384363891448,28.3072670074797,2126.98385838841,0.0,1.0
2017-09-28,34.61,34.61,34.61,34.61,552,27.8248938122372,27.8248938122372,27.8248938122372,27.8248938122372,686.605315690293,0.0,1.0
2017-09-29,35.5,35.89,35.4999,35.89,1407,28.5404140518469,28.8539566287545,28.5403336563143,28.8539566287545,1750.0972448845,0.0,1.0
2017-10-02,35.21,35.75,33.75,35.75,3212,28.3072670074797,28.7414028831979,27.1334922323896,28.7414028831979,3995.24687318337,0.0,1.0
2017-10-03,34.56,35.0,34.56,35.0,979,27.784696045967,28.1384363891448,27.784696045967,28.1384363891448,1217.7293551826,0.0,1.0
2017-10-04,35.188,35.58,34.98,35.0,6263,28.2895799903208,28.6047304778792,28.1223572826367,28.1384363891448,7790.23386262374,0.0,1.0
2017-10-05,35.0201,36.0,35.0075,36.0,483,28.1545958911854,28.942391714549,28.1444660540853,28.942391714549,600.779651229007,0.0,1.0
2017-10-06,35.1,35.1,35.1,35.1,166,28.2188319216852,28.2188319216852,28.2188319216852,28.2188319216852,206.479134790922,0.0,1.0
2017-10-09,35.33,35.33,35.33,35.33,387,28.4037416465282,28.4037416465282,28.4037416465282,28.4037416465282,481.370031108955,0.0,1.0
2017-10-10,35.75,35.75,35.75,35.75,385,28.7414028831979,28.7414028831979,28.7414028831979,28.7414028831979,478.882330689788,0.0,1.0
2017-10-11,36.75,36.75,35.57,35.57,662,29.5453582086021,29.5453582086021,28.5966909246252,28.5966909246252,823.428838744517,0.0,1.0
2017-10-12,36.75,36.75,36.75,36.75,0,29.5453582086021,29.5453582086021,29.5453582086021,29.5453582086021,0,0.0,1.0
2017-10-13,35.3,35.3001,35.3,35.3001,939,28.3796229867661,28.3797033822986,28.3796229867661,28.3797033822986,1167.97534679925,0.0,1.0
2017-10-16,35.75,35.75,35.3,35.33,2866,28.7414028831979,28.7414028831979,28.3796229867661,28.4037416465282,3564.87470066736,0.0,1.0
2017-10-17,35.4,35.4584,35.35,35.41,1275,28.4600185193065,28.5069695103101,28.4198207530363,28.4680580725605,1585.90901721942,0.0,1.0
2017-10-18,35.4,35.4,35.4,35.4,121,28.4600185193065,28.4600185193065,28.4600185193065,28.4600185193065,150.505875359647,0.0,1.0
2017-10-19,35.75,35.75,35.4,35.4,339,28.7414028831979,28.7414028831979,28.4600185193065,28.4600185193065,421.66522104893,0.0,1.0
2017-10-20,35.55,35.57,35.55,35.57,660,28.5806118181171,28.5966909246252,28.5806118181171,28.5966909246252,820.94113832535,0.0,1.0
2017-10-23,35.6318,35.6318,35.35,35.35,4889,28.6463753637351,28.6463753637351,28.4198207530363,28.4198207530363,6081.18367465552,0.0,1.0
2017-10-24,35.65,35.67,35.65,35.65,3368,28.6610073506575,28.6770864571656,28.6610073506575,28.6610073506575,4189.28750587845,0.0,1.0
2017-10-25,35.7499,35.7499,35.7499,35.7499,302,28.7413224876654,28.7413224876654,28.7413224876654,28.7413224876654,375.642763294327,0.0,1.0
2017-10-26,36.75,36.75,35.7,35.7,220,29.5453582086021,29.5453582086021,28.7012051169277,28.7012051169277,273.64704610845,0.0,1.0
2017-10-27,35.5,36.2,35.5,35.75,15243,28.5404140518469,29.1031827796298,28.5404140518469,28.7414028831979,18960.0087446868,0.0,1.0
2017-10-30,35.5,35.5,35.5,35.5,1,28.5404140518469,28.5404140518469,28.5404140518469,28.5404140518469,1.24385020958386,0.0,1.0
2017-10-31,36.0,36.0,35.35,35.35,16191,28.942391714549,28.942391714549,28.4198207530363,28.4198207530363,20139.1787433723,0.0,1.0
2017-11-01,35.75,35.75,35.75,35.75,101,28.7414028831979,28.7414028831979,28.7414028831979,28.7414028831979,125.62887116797,0.0,1.0
2017-11-02,35.75,35.7768,35.75,35.7768,1942,28.7414028831979,28.7629488859187,28.7414028831979,28.7629488859187,2415.55710701186,0.0,1.0
2017-11-03,35.67,35.78,35.67,35.75,7724,28.6770864571656,28.76552154296,28.6770864571656,28.7414028831979,9607.49901882576,0.0,1.0
2017-11-06,35.75,35.77,35.29,35.29,946,28.7414028831979,28.757481989706,28.371583433512,28.371583433512,1176.68229826634,0.0,1.0
2017-11-07,35.75,35.75,35.75,35.75,1,28.7414028831979,28.7414028831979,28.7414028831979,28.7414028831979,1.24385020958386,0.0,1.0
2017-11-08,35.36,35.7,35.35,35.7,17529,28.4278603062903,28.7012051169277,28.4198207530363,28.7012051169277,21803.4503237956,0.0,1.0
2017-11-09,35.35,35.35,35.35,35.35,221,28.4198207530363,28.4198207530363,28.4198207530363,28.4198207530363,274.890896318034,0.0,1.0
2017-11-10,35.16,35.16,35.16,35.16,125,28.2670692412095,28.2670692412095,28.2670692412095,28.2670692412095,155.481276197983,0.0,1.0
2017-11-13,36.64,36.64,35.05,35.05,47,29.4569231228076,29.4569231228076,28.178634155415,28.178634155415,58.4609598504416,0.0,1.0
2017-11-14,36.74,36.74,36.74,36.74,0,29.537318655348,29.537318655348,29.537318655348,29.537318655348,0,0.0,1.0
2017-11-15,36.45,36.7,36.45,36.7,92,29.3041716109808,29.5051604423318,29.3041716109808,29.5051604423318,114.434219281716,0.0,1.0
2017-11-16,36.06,36.06,36.06,36.06,41,28.9906290340732,28.9906290340732,28.9906290340732,28.9906290340732,50.9978585929384,0.0,1.0
2017-11-17,36.75,36.75,36.0,36.0,170,29.5453582086021,29.5453582086021,28.942391714549,28.942391714549,211.454535629257,0.0,1.0
2017-11-20,35.81,35.81,35.81,35.81,284,28.7896402027222,28.7896402027222,28.7896402027222,28.7896402027222,353.253459521817,0.0,1.0
2017-11-21,35.41,36.75,35.13,35.79,748,28.4680580725605,29.5453582086021,28.2429505814474,28.7735610962141,930.399956768731,0.0,1.0
2017-11-22,35.34,35.34,35.34,35.34,457,28.4117811997822,28.4117811997822,28.4117811997822,28.4117811997822,568.439545779826,0.0,1.0
2017-11-24,35.52,35.52,35.52,35.52,179,28.556493158355,28.556493158355,28.556493158355,28.556493158355,222.649187515511,0.0,1.0
2017-11-27,35.35,35.35,35.35,35.35,324,28.4198207530363,28.4198207530363,28.4198207530363,28.4198207530363,403.007467905171,0.0,1.0
2017-11-28,35.35,35.35,35.35,35.35,778,28.4198207530363,28.4198207530363,28.4198207530363,28.4198207530363,967.715463056245,0.0,1.0
2017-11-29,35.35,35.35,35.35,35.35,1,28.4198207530363,28.4198207530363,28.4198207530363,28.4198207530363,1.24385020958386,0.0,1.0
2017-11-30,35.35,35.35,35.35,35.35,82,28.4198207530363,28.4198207530363,28.4198207530363,28.4198207530363,101.995717185877,0.0,1.0
2017-12-01,35.35,35.35,35.35,35.35,290,28.4198207530363,28.4198207530363,28.4198207530363,28.4198207530363,360.71656077932,0.0,1.0
2017-12-04,35.46,35.8374,35.46,35.8374,729,28.5082558388307,28.8116685786382,28.5082558388307,28.8116685786382,906.766802786637,0.0,1.0
2017-12-05,35.46,35.46,35.46,35.46,286,28.5082558388307,28.5082558388307,28.5082558388307,28.5082558388307,355.741159940985,0.0,1.0
2017-12-06,35.55,35.55,35.55,35.55,38,28.5806118181171,28.5806118181171,28.5806118181171,28.5806118181171,47.2663079641868,0.0,1.0
2017-12-07,35.65,36.2,35.65,35.65,12724,28.6610073506575,29.1031827796298,28.6610073506575,28.6610073506575,15826.7500667451,0.0,1.0
2017-12-08,35.5,35.66,35.07,35.65,7269,28.5404140518469,28.6690469039115,28.1947132619231,28.6610073506575,9041.5471734651,0.0,1.0
2017-12-11,35.63,35.63,35.63,35.63,271,28.6449282441494,28.6449282441494,28.6449282441494,28.6449282441494,337.083406797227,0.0,1.0
2017-12-12,35.89,35.89,35.81,35.89,2115,28.8539566287545,28.8539566287545,28.7896402027222,28.8539566287545,2630.74319326987,0.0,1.0
2017-12-13,35.85,35.85,35.85,35.85,394,28.8217984157383,28.8217984157383,28.8217984157383,28.8217984157383,490.076982576043,0.0,1.0
2017-12-14,35.63,35.63,35.63,35.63,1,28.8217984157383,28.8217984157383,28.8217984157383,28.8217984157383,1.23621709811641,0.22,1.0
2017-12-15,36.43,36.43,35.7,35.7,877,29.4689339400883,29.4689339400883,28.878422774119,28.878422774119,1084.16239504809,0.0,1.0
2017-12-18,36.43,36.43,36.43,36.43,102,29.4689339400883,29.4689339400883,29.4689339400883,29.4689339400883,126.094144007873,0.0,1.0
2017-12-19,36.43,36.43,36.43,36.43,70,29.4689339400883,29.4689339400883,29.4689339400883,29.4689339400883,86.5351968681484,0.0,1.0
2017-12-20,36.43,36.43,36.43,36.43,176,29.4689339400883,29.4689339400883,29.4689339400883,29.4689339400883,217.574209268487,0.0,1.0
2017-12-21,36.43,36.43,36.43,36.43,74,29.4689339400883,29.4689339400883,29.4689339400883,29.4689339400883,91.480065260614,0.0,1.0
2017-12-22,36.65,36.65,36.58,36.58,330,29.6468962092846,29.6468962092846,29.590271850904,29.590271850904,407.951642378413,0.0,1.0
2017-12-26,36.65,36.65,36.65,36.65,28,29.6468962092846,29.6468962092846,29.6468962092846,29.6468962092846,34.6140787472593,0.0,1.0
2017-12-27,36.65,36.65,36.65,36.65,184,29.6468962092846,29.6468962092846,29.6468962092846,29.6468962092846,227.463946053418,0.0,1.0
2017-12-28,36.66,36.66,36.66,36.66,313,29.654985403339,29.654985403339,29.654985403339,29.654985403339,386.935951710434,0.0,1.0
2017-12-29,36.74,37.08,36.6,37.08,1080,29.719698955774,29.9947315536227,29.6064502390127,29.9947315536227,1335.11446596571,0.0,1.0
2018-01-02,36.45,37.48,36.45,36.75,3049,29.4851123281971,30.3182993157977,29.4851123281971,29.7277881498283,3769.22593215691,0.0,1.0
2018-01-03,36.9,36.9,36.4,36.55,1273,29.849126060644,29.849126060644,29.4446663579252,29.5660042687408,1573.70436590218,0.0,1.0
2018-01-04,36.97,36.97,36.73,36.73,3768,29.9057504190246,29.9057504190246,29.7116097617196,29.7116097617196,4658.06602570261,0.0,1.0
2018-01-05,36.97,36.97,36.77,36.81,3062,29.9057504190246,29.9057504190246,29.7439665379371,29.7763233141546,3785.29675443243,0.0,1.0
2018-01-08,36.88,36.89,36.82,36.82,755,29.8329476725352,29.8410368665896,29.784412508209,29.784412508209,933.343909077885,0.0,1.0
2018-01-09,36.96,36.96,36.85,36.96,4079,29.8976612249702,29.8976612249702,29.8086800903721,29.8976612249702,5042.52954321681,0.0,1.0
2018-01-10,36.96,36.96,36.96,36.96,22,29.8976612249702,29.8976612249702,29.8976612249702,29.8976612249702,27.1967761585609,0.0,1.0
2018-01-11,36.92,36.97,36.92,36.97,4944,29.8653044487527,29.9057504190246,29.8653044487527,29.9057504190246,6111.8573330875,0.0,1.0
2018-01-12,37.02,37.02,36.96,36.97,4946,29.9461963892965,29.9461963892965,29.8976612249702,29.9057504190246,6114.32976728373,0.0,1.0
2018-01-16,37.11,37.11,37.07,37.07,734,30.0189991357858,30.0189991357858,29.9866423595683,29.9866423595683,907.383350017441,0.0,1.0
2018-01-17,37.35,37.35,37.35,37.35,100,30.2131397930908,30.2131397930908,30.2131397930908,30.2131397930908,123.621709811641,0.0,1.0
2018-01-18,37.35,37.35,37.35,37.35,20,30.2131397930908,30.2131397930908,30.2131397930908,30.2131397930908,24.7243419623281,0.0,1.0
2018-01-19,37.99,38.0,37.96,37.96,522,30.7308482125708,30.7389374066252,30.7065806304077,30.7065806304077,645.305325216764,0.0,1.0
2018-01-22,37.99,37.99,37.99,37.99,22,30.7308482125708,30.7308482125708,30.7308482125708,30.7308482125708,27.1967761585609,0.0,1.0
2018-01-23,37.99,37.99,37.99,37.99,0,30.7308482125708,30.7308482125708,30.7308482125708,30.7308482125708,0,0.0,1.0
2018-01-24,37.44,37.61,37.37,37.42,1714,30.2859425395802,30.4234588385046,30.2293181811996,30.2697641514715,2118.87610617152,0.0,1.0
2018-01-25,37.75,37.75,37.75,37.75,500,30.5367075552658,30.5367075552658,30.5367075552658,30.5367075552658,618.108549058203,0.0,1.0
2018-01-26,37.75,37.75,37.75,37.75,79,30.5367075552658,30.5367075552658,30.5367075552658,30.5367075552658,97.661150751196,0.0,1.0
2018-01-29,38.0,38.0,37.37,37.37,488,30.7389374066252,30.7389374066252,30.2293181811996,30.2293181811996,603.273943880805,0.0,1.0
2018-01-30,38.0,38.0,38.0,38.0,1,30.7389374066252,30.7389374066252,30.7389374066252,30.7389374066252,1.2362170981164,0.0,1.0
2018-01-31,37.38,37.38,37.38,37.38,500,30.237407375254,30.237407375254,30.237407375254,30.237407375254,618.108549058201,0.0,1.0
2018-02-01,37.38,37.38,37.38,37.38,17,30.237407375254,30.237407375254,30.237407375254,30.237407375254,21.0156906679788,0.0,1.0
2018-02-02,37.38,37.38,37.38,37.38,16,30.237407375254,30.237407375254,30.237407375254,30.237407375254,19.7794735698624,0.0,1.0
2018-02-05,37.59,37.59,37.59,37.59,200,30.4072804503958,30.4072804503958,30.4072804503958,30.4072804503958,247.243419623281,0.0,1.0
2018-02-06,37.59,37.59,37.59,37.59,37,30.4072804503958,30.4072804503958,30.4072804503958,30.4072804503958,45.740032630307,0.0,1.0
2018-02-07,37.53,37.53,37.53,37.53,200,30.3587452860696,30.3587452860696,30.3587452860696,30.3587452860696,247.243419623281,0.0,1.0
2018-02-08,37.53,37.53,37.53,37.53,2,30.3587452860696,30.3587452860696,30.3587452860696,30.3587452860696,2.47243419623281,0.0,1.0
2018-02-09,37.48,37.48,37.48,37.48,203,30.3182993157977,30.3182993157977,30.3182993157977,30.3182993157977,250.95207091763,0.0,1.0
2018-02-12,37.52,37.53,37.52,37.52,5973,30.3506560920152,30.3587452860696,30.3506560920152,30.3506560920152,7383.92472704928,0.0,1.0
2018-02-13,37.5,37.5,37.32,37.32,1057,30.3344777039065,30.3344777039065,30.1888722109277,30.1888722109277,1306.68147270904,0.0,1.0
2018-02-14,37.32,37.32,37.32,37.32,257,30.1888722109277,30.1888722109277,30.1888722109277,30.1888722109277,317.707794215916,0.0,1.0
2018-02-15,37.43,37.43,37.42,37.42,200,30.2778533455258,30.2778533455258,30.2697641514715,30.2697641514715,247.243419623281,0.0,1.0
2018-02-16,37.42,37.42,37.42,37.42,700,30.2697641514715,30.2697641514715,30.2697641514715,30.2697641514715,865.351968681482,0.0,1.0
2018-02-20,37.42,37.42,37.42,37.42,120,30.2697641514715,30.2697641514715,30.2697641514715,30.2697641514715,148.346051773968,0.0,1.0
2018-02-21,37.42,37.42,37.42,37.42,1,30.2697641514715,30.2697641514715,30.2697641514715,30.2697641514715,1.2362170981164,0.0,1.0
2018-02-22,37.42,37.42,37.42,37.42,57,30.2697641514715,30.2697641514715,30.2697641514715,30.2697641514715,70.4643745926349,0.0,1.0
2018-02-23,37.5,37.5,37.5,37.5,323,30.3344777039065,30.3344777039065,30.3344777039065,30.3344777039065,399.298122691598,0.0,1.0
2018-02-26,37.27,37.27,37.27,37.27,440,30.1484262406558,30.1484262406558,30.1484262406558,30.1484262406558,543.935523171218,0.0,1.0
2018-02-27,37.32,37.5,37.32,37.32,953,30.1888722109277,30.3344777039065,30.1888722109277,30.1888722109277,1178.11489450493,0.0,1.0
2018-02-28,37.33,37.38,37.33,37.38,326,30.1969614049821,30.237407375254,30.1969614049821,30.237407375254,403.006773985947,0.0,1.0
2018-03-01,37.33,37.33,37.33,37.33,79,30.1969614049821,30.1969614049821,30.1969614049821,30.1969614049821,97.6611507511958,0.0,1.0
2018-03-02,37.33,37.33,37.33,37.33,0,30.1969614049821,30.1969614049821,30.1969614049821,30.1969614049821,0,0.0,1.0
2018-03-05,37.75,40.12,37.11,37.11,866,30.5367075552658,32.4538465461527,30.0189991357858,30.0189991357858,1070.56400696881,0.0,1.0
2018-03-06,37.79,37.79,37.33,37.37,1801,30.5690643314833,30.5690643314833,30.1969614049821,30.2293181811996,2226.42699370765,0.0,1.0
2018-03-07,37.33,37.33,37.33,37.33,400,30.1969614049821,30.1969614049821,30.1969614049821,30.1969614049821,494.486839246561,0.0,1.0
2018-03-08,37.33,37.33,37.33,37.33,356,30.1969614049821,30.1969614049821,30.1969614049821,30.1969614049821,440.09328692944,0.0,1.0
2018-03-09,37.55,37.61,37.32,37.5,5327,30.3749236741783,30.4234588385046,30.1888722109277,30.3344777039065,6585.32848166609,0.0,1.0
2018-03-12,37.57,37.57,37.5,37.57,7469,30.3911020622871,30.3911020622871,30.3344777039065,30.3911020622871,9233.30550583142,0.0,1.0
2018-03-13,37.33,37.59,37.33,37.59,5716,30.1969614049821,30.4072804503958,30.1969614049821,30.4072804503958,7066.21693283336,0.0,1.0
2018-03-14,37.32,37.32,37.32,37.32,562,30.1888722109277,30.1888722109277,30.1888722109277,30.1888722109277,694.754009141419,0.0,1.0
2018-03-15,42.0,42.0,37.25,37.25,1244,34.1606664916259,34.1606664916259,30.2972577812634,30.2972577812634,1529.47835525422,0.23,1.0
2018-03-16,43.02,43.02,38.5,38.5,6099,34.9902826778511,34.9902826778511,31.3139442839904,31.3139442839904,7498.62418705426,0.0,1.0
2018-03-19,38.33,40.04,38.33,40.01,5583,31.1756749196195,32.56650205535,31.1756749196195,32.5421015792845,6864.21033551795,0.0,1.0
2018-03-20,39.99,39.99,38.61,39.71,951,32.5258345952409,32.5258345952409,31.4034126962304,32.2980968186301,1169.23948219193,0.0,1.0
2018-03-21,38.81,38.81,38.81,38.81,200,31.5660825366667,31.5660825366667,31.5660825366667,31.5660825366667,245.896841680743,0.0,1.0
2018-03-22,38.81,38.81,38.81,38.81,0,31.5660825366667,31.5660825366667,31.5660825366667,31.5660825366667,0,0.0,1.0
2018-03-23,39.46,39.46,39.46,39.46,128,32.0947595180847,32.0947595180847,32.0947595180847,32.0947595180847,157.373978675676,0.0,1.0
2018-03-26,39.46,39.46,39.46,39.46,39,32.0947595180847,32.0947595180847,32.0947595180847,32.0947595180847,47.9498841277449,0.0,1.0
2018-03-27,39.46,39.46,39.46,39.46,232,32.0947595180847,32.0947595180847,32.0947595180847,32.0947595180847,285.240336349662,0.0,1.0
2018-03-28,39.83,40.0,39.69,39.69,2925,32.3956987228919,32.5339680872627,32.2818298345864,32.2818298345864,3596.24130958087,0.0,1.0
2018-03-29,40.0,40.02,39.93,40.02,2367,32.5339680872627,32.5502350713064,32.47703364311,32.5502350713064,2910.1891212916,0.0,1.0
2018-04-02,40.97,41.67,40.5,41.62,3572,33.3229168133789,33.8922612549059,32.9406426883535,33.8515937947969,4391.71759241807,0.0,1.0
2018-04-03,40.26,41.5,40.26,41.5,933,32.7454388798299,33.7539918905351,32.7454388798299,33.7539918905351,1147.10876644067,0.0,1.0
2018-04-04,41.9,41.9,39.82,41.7,739,34.0793315714077,34.0793315714077,32.38756523087,33.9166617309714,908.588830010347,0.0,1.0
2018-04-05,41.5,41.5,41.5,41.5,661,33.7539918905351,33.7539918905351,33.7539918905351,33.7539918905351,812.689061754856,0.0,1.0
2018-04-06,38.43,38.43,38.43,38.43,1820,31.2570098398377,31.2570098398377,31.2570098398377,31.2570098398377,2237.66125929476,0.0,1.0
2018-04-09,38.43,38.43,38.43,38.43,159,31.2570098398377,31.2570098398377,31.2570098398377,31.2570098398377,195.487989136191,0.0,1.0
2018-04-10,37.55,38.0,37.45,37.45,727,30.5412625419179,30.9072696828996,30.4599276216997,30.4599276216997,893.835019509502,0.0,1.0
2018-04-11,37.55,37.55,37.55,37.55,165,30.5412625419179,30.5412625419179,30.5412625419179,30.5412625419179,202.864894386613,0.0,1.0
2018-04-12,37.36,38.17,37.36,38.17,717,30.3867261935034,31.0455390472705,30.3867261935034,31.0455390472705,881.540177425465,0.0,1.0
2018-04-13,37.6,37.61,37.44,37.5,1119,30.581930002027,30.5900634940488,30.4517941296779,30.5005950818088,1375.79282920376,0.0,1.0
2018-04-16,40.61,40.61,37.48,38.0,5415,33.0301111005935,33.0301111005935,30.4843280977652,30.9072696828996,6657.65698850612,0.0,1.0
2018-04-17,40.0,40.99,39.75,40.2,12499,32.5339680872627,33.3391837974225,32.3306307867173,32.696637927699,15367.3231208381,0.0,1.0
2018-04-18,38.52,40.25,38.52,40.25,592,31.330211268034,32.7373053878081,31.330211268034,32.7373053878081,727.854651375001,0.0,1.0
2018-04-19,38.16,38.99,38.16,38.97,730,31.0374055552486,31.7124853930593,31.0374055552486,31.6962184090157,897.523472134714,0.0,1.0
2018-04-20,38.0,38.06,38.0,38.06,477,30.9072696828996,30.9560706350305,30.9072696828996,30.9560706350305,586.463967408573,0.0,1.0
2018-04-23,39.8,40.16,37.71,37.72,13577,32.3712982468264,32.6641039596118,30.6713984142669,30.6795319062888,16692.7070974973,0.0,1.0
2018-04-24,37.6,40.5,37.6,40.32,10089,30.581930002027,32.9406426883535,30.581930002027,32.7942398319608,12404.2661785851,0.0,1.0
2018-04-25,36.65,38.01,36.65,38.01,6109,29.8092482599545,30.9154031749214,29.8092482599545,30.9154031749214,7510.9190291383,0.0,1.0
2018-04-26,37.4,37.42,37.4,37.42,896,30.4192601615906,30.4355271456343,30.4192601615906,30.4355271456343,1101.61785072973,0.0,1.0
2018-04-27,38.05,38.5,38.03,38.5,951,30.9479371430087,31.3139442839904,30.931670158965,31.3139442839904,1169.23948219193,0.0,1.0
2018-04-30,38.1,39.0,38.1,39.0,427,30.9886046031178,31.7206188850812,30.9886046031178,31.7206188850812,524.989756988386,0.0,1.0
2018-05-01,39.0,39.28,38.2,39.28,1082,31.7206188850812,31.948356661692,31.0699395233359,31.948356661692,1330.30191349282,0.0,1.0
2018-05-02,37.4,38.1,37.4,38.1,295,30.4192601615906,30.9886046031178,30.4192601615906,30.9886046031178,362.697841479097,0.0,1.0
2018-05-03,37.11,37.31,37.08,37.31,716,30.183388892958,30.3460587333943,30.1589884168925,30.3460587333943,880.310693217061,0.0,1.0
2018-05-04,37.11,37.11,37.11,37.11,45,30.183388892958,30.183388892958,30.183388892958,30.183388892958,55.3267893781672,0.0,1.0
2018-05-07,37.1,37.11,37.1,37.11,271,30.1752554009362,30.183388892958,30.1752554009362,30.183388892958,333.190220477407,0.0,1.0
2018-05-08,37.3,38.65,37.3,38.65,917,30.3379252413725,31.4359466643176,30.3379252413725,31.4359466643176,1127.43701910621,0.0,1.0
2018-05-09,37.0,37.45,37.0,37.45,8221,30.093920480718,30.4599276216997,30.093920480718,30.4599276216997,10107.589677287,0.0,1.0
2018-05-10,36.57,37.42,36.52,37.2,10776,29.74418032378,30.4355271456343,29.7035128636709,30.2565903211543,13248.9218297584,0.0,1.0
2018-05-11,37.1,37.46,36.8,36.88,9131,30.1752554009362,30.4680611137215,29.9312506402817,29.9963185764562,11226.4203069343,0.0,1.0
2018-05-14,36.63,37.99,36.52,37.99,2063,29.7929812759108,30.8991361908778,29.7035128636709,30.8991361908778,2536.42592193687,0.0,1.0
2018-05-15,36.63,36.68,36.63,36.68,588,29.7929812759108,29.8336487360199,29.7929812759108,29.8336487360199,722.936714541387,0.0,1.0
2018-05-16,36.11,36.63,36.11,36.63,3847,29.3700396907764,29.7929812759108,29.3700396907764,29.7929812759108,4729.8257497291,0.0,1.0
2018-05-17,36.35,37.0,36.28,37.0,480,29.5652434993,30.093920480718,29.5083090551473,30.093920480718,590.152420033784,0.0,1.0
2018-05-18,36.5,36.5,36.5,36.5,1053,29.6872458796272,29.6872458796272,29.6872458796272,29.6872458796272,1294.64687144912,0.0,1.0
2018-05-21,36.5,36.5,36.5,36.5,35,29.6872458796272,29.6872458796272,29.6872458796272,29.6872458796272,43.0319472941301,0.0,1.0
2018-05-22,37.3,37.3,36.95,37.0,484,30.3379252413725,30.3379252413725,30.0532530206089,30.093920480718,595.070356867399,0.0,1.0
2018-05-23,36.5,36.6,35.65,36.5,29578,29.6872458796272,29.7685807998454,28.9958990577729,29.6872458796272,36365.6839161652,0.0,1.0
2018-05-24,36.28,37.4517,36.27,36.76,12942,29.5083090551473,30.4613103153434,29.5001755631255,29.8987166721944,15911.9846251609,0.0,1.0
2018-05-25,36.35,36.35,36.3,36.3,508,29.5652434993,29.5652434993,29.5245760391909,29.5245760391909,624.577977869088,0.0,1.0
2018-05-29,36.78,36.78,36.27,36.27,398,29.9149836562381,29.9149836562381,29.5001755631255,29.5001755631255,489.334714944679,0.0,1.0
2018-05-30,36.5,37.5,36.39,36.39,4695,29.6872458796272,30.5005950818088,29.5977774673873,29.5977774673873,5772.42835845546,0.0,1.0
2018-05-31,37.1,38.47,37.1,37.79,3287,30.1752554009362,31.2895438079249,30.1752554009362,30.7364663504415,4041.31459302301,0.0,1.0
2018-06-01,37.48,37.48,37.48,37.48,479,30.4843280977652,30.4843280977652,30.4843280977652,30.4843280977652,588.92293582538,0.0,1.0
2018-06-04,36.66,37.0,36.51,36.76,2542,29.8173817519763,30.093920480718,29.6953793716491,29.8987166721944,3125.34885776225,0.0,1.0
2018-06-05,37.5,37.5,36.38,36.38,799,30.5005950818088,30.5005950818088,29.5896439753655,29.5896439753655,982.35788251457,0.0,1.0
2018-06-06,36.8,38.48,36.8,37.71,2291,29.9312506402817,31.2976772999467,29.9312506402817,30.6713984142669,2816.74832145292,0.0,1.0
2018-06-07,36.71,36.9,36.71,36.9,727,29.8580492120854,30.0125855604999,29.8580492120854,30.0125855604999,893.835019509501,0.0,1.0
2018-06-08,36.75,36.75,36.75,36.75,230,29.8905831801726,29.8905831801726,29.8905831801726,29.8905831801726,282.781367932855,0.0,1.0
2018-06-11,36.75,36.75,36.75,36.75,119,29.8905831801726,29.8905831801726,29.8905831801726,29.8905831801726,146.308620800042,0.0,1.0
2018-06-12,36.82,36.82,36.82,36.82,2693,29.9475176243253,29.9475176243253,29.9475176243253,29.9475176243253,3311.00097323121,0.0,1.0
2018-06-13,37.0,37.0,36.99,37.0,2360,30.093920480718,30.093920480718,30.0857869886962,30.093920480718,2901.58273183277,0.0,1.0
2018-06-14,37.0,37.0,37.0,37.0,0,30.2809907972198,30.2809907972198,30.2809907972198,30.2809907972198,0,0.23,1.0
2018-06-15,41.89,41.89,39.98,39.98,2229,34.2829920133929,34.2829920133929,32.719838164131,32.719838164131,2723.58987697233,0.0,1.0
2018-06-18,38.41,40.7,37.44,40.7,5418,31.4349420681409,33.3090898769418,30.6410890661597,33.3090898769418,6620.1928907295,0.0,1.0
2018-06-19,37.97,40.34,37.46,39.4,4876,31.0748437992009,33.0144640205364,30.6574571692933,32.2451631732557,5957.92922391973,0.0,1.0
2018-06-20,40.86,40.86,39.42,39.42,851,33.4400347020108,33.4400347020108,32.2615312763893,32.2615312763893,1039.82727021241,0.0,1.0
2018-06-21,40.0,40.86,38.5,40.86,9368,32.7362062672646,33.4400347020108,31.5085985322422,33.4400347020108,11446.6531931255,0.0,1.0
2018-06-22,40.0,40.0,40.0,40.0,215,32.7362062672646,32.7362062672646,32.7362062672646,32.7362062672646,262.706067092441,0.0,1.0
2018-06-25,40.2,41.84,39.0,39.0,6232,32.899887298601,34.2420717555588,31.917801110583,31.917801110583,7614.81027962832,0.0,1.0
2018-06-26,39.97,40.0,39.2,39.2,4854,32.7116541125642,32.7362062672646,32.0814821419193,32.0814821419193,5931.0476728684,0.0,1.0
2018-06-27,40.9,41.91,40.0,40.0,5534,33.4727709082781,34.2993601165265,32.7362062672646,32.7362062672646,6761.93197809101,0.0,1.0
2018-06-28,40.5,40.5,40.5,40.5,268,33.1454088456054,33.1454088456054,33.1454088456054,33.1454088456054,327.466167352438,0.0,1.0
2018-06-29,41.55,41.93,40.2,41.93,2390,34.0047342601211,34.3157282196601,32.899887298601,34.3157282196601,2920.31395512062,0.0,1.0
2018-07-02,41.85,41.85,40.6,41.55,2892,34.2502558071256,34.2502558071256,33.2272493612736,34.0047342601211,3533.70207456437,0.0,1.0
2018-07-03,41.8,42.95,40.4,42.95,601,34.2093355492915,35.1505014794754,33.0635683299373,35.1505014794754,734.355099174684,0.0,1.0
2018-07-05,41.8,41.8,41.8,41.8,103,34.2093355492915,34.2093355492915,34.2093355492915,34.2093355492915,125.854534467541,0.0,1.0
2018-07-06,40.2,40.7,40.2,40.7,1441,32.899887298601,33.3090898769418,32.899887298601,33.3090898769418,1760.74159386143,0.0,1.0
2018-07-09,40.2,40.2,40.2,40.2,0,32.899887298601,32.899887298601,32.899887298601,32.899887298601,0,0.0,1.0
2018-07-10,40.2,40.2,40.2,40.2,54,32.899887298601,32.899887298601,32.899887298601,32.899887298601,65.9819889441478,0.0,1.0
2018-07-11,38.11,38.11,37.73,37.73,877,31.1894205211364,31.1894205211364,30.8784265615974,30.8784265615974,1071.59637600033,0.0,1.0
2018-07-12,38.11,38.11,38.11,38.11,0,31.1894205211364,31.1894205211364,31.1894205211364,31.1894205211364,0,0.0,1.0
2018-07-13,38.2,38.2,38.2,38.2,130,31.2630769852377,31.2630769852377,31.2630769852377,31.2630769852377,158.845528939615,0.0,1.0
2018-07-16,37.9,38.2,37.9,38.2,360,31.0175554382332,31.2630769852377,31.0175554382332,31.2630769852377,439.87992629432,0.0,1.0
2018-07-17,37.76,37.78,37.76,37.78,1221,30.9029787162978,30.9193468194314,30.9029787162978,30.9193468194314,1491.92608334823,0.0,1.0
2018-07-18,37.5,37.69,37.5,37.69,989,30.6901933755606,30.8456903553301,30.6901933755606,30.8456903553301,1208.44790862523,0.0,1.0
2018-07-19,37.28,37.28,37.28,37.28,200,30.5101442410906,30.5101442410906,30.5101442410906,30.5101442410906,244.377736830178,0.0,1.0
2018-07-20,37.28,37.28,37.28,37.28,103,30.5101442410906,30.5101442410906,30.5101442410906,30.5101442410906,125.854534467542,0.0,1.0
2018-07-23,37.28,37.28,37.28,37.28,0,30.5101442410906,30.5101442410906,30.5101442410906,30.5101442410906,0,0.0,1.0
2018-07-24,37.28,37.28,37.28,37.28,142,30.5101442410906,30.5101442410906,30.5101442410906,30.5101442410906,173.508193149426,0.0,1.0
2018-07-25,37.37,37.37,37.37,37.37,300,30.583800705192,30.583800705192,30.583800705192,30.583800705192,366.566605245266,0.0,1.0
2018-07-26,37.37,37.37,37.37,37.37,7,30.583800705192,30.583800705192,30.583800705192,30.583800705192,8.5532207890562,0.0,1.0
2018-07-27,38.38,38.38,38.38,38.38,169,31.4103899134404,31.4103899134404,31.4103899134404,31.4103899134404,206.4991876215,0.0,1.0
2018-07-30,38.38,38.38,38.38,38.38,143,31.4103899134404,31.4103899134404,31.4103899134404,31.4103899134404,174.730081833577,0.0,1.0
2018-07-31,38.07,38.3,38.07,38.28,2474,31.1566843148691,31.3449175009059,31.1566843148691,31.3285493977722,3022.9526045893,0.0,1.0
2018-08-01,38.07,38.07,38.07,38.07,292,31.1566843148691,31.1566843148691,31.1566843148691,31.1566843148691,356.791495772059,0.0,1.0
2018-08-02,38.07,38.07,38.07,38.07,126,31.1566843148691,31.1566843148691,31.1566843148691,31.1566843148691,153.957974203012,0.0,1.0
2018-08-03,38.07,38.3,38.07,38.3,694,31.1566843148691,31.3449175009059,31.1566843148691,31.3449175009059,847.990746800716,0.0,1.0
2018-08-06,38.07,38.07,38.07,38.07,121,31.1566843148691,31.1566843148691,31.1566843148691,31.1566843148691,147.848530782257,0.0,1.0
2018-08-07,38.89,38.89,38.89,38.89,277,31.827776543348,31.827776543348,31.827776543348,31.827776543348,338.463165509796,0.0,1.0
2018-08-08,38.89,38.89,38.89,38.89,211,31.827776543348,31.827776543348,31.827776543348,31.827776543348,257.818512355837,0.0,1.0
2018-08-09,38.89,38.89,38.89,38.89,166,31.827776543348,31.827776543348,31.827776543348,31.827776543348,202.833521569047,0.0,1.0
2018-08-10,38.28,38.28,38.28,38.28,132,31.3285493977722,31.3285493977722,31.3285493977722,31.3285493977722,161.289306307917,0.0,1.0
2018-08-13,38.3345,39.23,38.33,39.23,1799,31.3731524788114,32.1060342966198,31.3694696556063,32.1060342966198,2198.17774278745,0.0,1.0
2018-08-14,38.3345,38.3345,38.3345,38.3345,72,31.3731524788114,31.3731524788114,31.3731524788114,31.3731524788114,87.9759852588639,0.0,1.0
2018-08-15,38.33,38.33,38.33,38.33,5,31.3694696556063,31.3694696556063,31.3694696556063,31.3694696556063,6.10944342075444,0.0,1.0
2018-08-16,38.41,38.41,38.41,38.41,241,31.4349420681409,31.4349420681409,31.4349420681409,31.4349420681409,294.475172880363,0.0,1.0
2018-08-17,39.24,39.24,39.24,39.24,663,32.1142183481866,32.1142183481866,32.1142183481866,32.1142183481866,810.112197592038,0.0,1.0
2018-08-20,39.24,39.24,39.24,39.24,5,32.1142183481866,32.1142183481866,32.1142183481866,32.1142183481866,6.10944342075444,0.0,1.0
2018-08-21,39.24,39.24,39.24,39.24,6,32.1142183481866,32.1142183481866,32.1142183481866,32.1142183481866,7.33133210490532,0.0,1.0
2018-08-22,39.24,39.24,39.24,39.24,34,32.1142183481866,32.1142183481866,32.1142183481866,32.1142183481866,41.5442152611302,0.0,1.0
2018-08-23,40.22,40.75,38.58,38.58,4076,32.9162554017346,33.3500101347758,31.5740709447767,31.5740709447767,4980.41827659901,0.0,1.0
2018-08-24,40.19,40.2,39.2,40.2,1553,32.8917032470341,32.899887298601,32.0814821419193,32.899887298601,1897.59312648633,0.0,1.0
2018-08-27,40.19,40.19,39.5,39.5,1669,32.8917032470341,32.8917032470341,32.3270036889238,32.3270036889238,2039.33221384783,0.0,1.0
2018-08-28,40.19,40.19,40.19,40.19,42,32.8917032470341,32.8917032470341,32.8917032470341,32.8917032470341,51.3193247343373,0.0,1.0
2018-08-29,40.19,40.19,40.19,40.19,2,32.8917032470341,32.8917032470341,32.8917032470341,32.8917032470341,2.44377736830178,0.0,1.0
2018-08-30,40.0,40.0,40.0,40.0,506,32.7362062672646,32.7362062672646,32.7362062672646,32.7362062672646,618.275674180349,0.0,1.0
2018-08-31,40.06,40.06,40.01,40.01,801,32.7853105766655,32.7853105766655,32.7443903188314,32.7443903188314,978.732836004861,0.0,1.0
2018-09-04,40.06,40.06,40.06,40.06,0,32.7853105766655,32.7853105766655,32.7853105766655,32.7853105766655,0,0.0,1.0
2018-09-05,40.06,40.06,40.06,40.06,0,32.7853105766655,32.7853105766655,32.7853105766655,32.7853105766655,0,0.0,1.0
2018-09-06,39.07,40.09,39.07,40.09,1265,31.9750894715507,32.809862731366,31.9750894715507,32.809862731366,1545.68918545087,0.0,1.0
2018-09-07,39.06,39.06,39.0,39.0,261,31.9669054199839,31.9669054199839,31.917801110583,31.917801110583,318.912946563382,0.0,1.0
2018-09-10,38.78,39.04,38.77,39.04,466,31.7377519761131,31.9505373168503,31.7295679245462,31.9505373168503,569.400126814313,0.0,1.0
2018-09-11,39.0,39.03,38.82,38.82,957,31.917801110583,31.9423532652835,31.7704881823803,31.7704881823803,1169.3474707324,0.0,1.0
2018-09-12,38.82,38.82,38.81,38.81,355,31.7704881823803,31.7704881823803,31.7623041308135,31.7623041308135,433.770482873565,0.0,1.0
2018-09-13,38.62,38.62,38.62,38.62,501,31.7950403370808,31.7950403370808,31.7950403370808,31.7950403370808,608.542080616101,0.23,1.0
2018-09-14,38.62,39.31,38.62,38.62,812,31.7950403370808,32.3631029427925,31.7950403370808,31.7950403370808,986.299739441664,0.0,1.0
2018-09-17,38.37,38.62,38.37,38.62,919,31.5892205524026,31.7950403370808,31.5892205524026,31.7950403370808,1116.26780855528,0.0,1.0
2018-09-18,38.27,38.27,38.27,38.27,449,31.5068926385314,31.5068926385314,31.5068926385314,31.5068926385314,545.380028336585,0.0,1.0
2018-09-19,38.07,38.07,38.07,38.07,940,31.3422368107888,31.3422368107888,31.3422368107888,31.3422368107888,1141.7755604374,0.0,1.0
2018-09-20,38.08,38.08,38.07,38.07,574,31.350469602176,31.350469602176,31.3422368107888,31.3422368107888,697.211884777728,0.0,1.0
2018-09-21,39.99,39.99,38.08,38.08,1833,32.922932757117,32.922932757117,31.350469602176,31.350469602176,2226.46234285292,0.0,1.0
2018-09-24,38.3,38.3,38.1,38.1,900,31.5315910126927,31.5315910126927,31.3669351849502,31.3669351849502,1093.18936637623,0.0,1.0
2018-09-25,39.79,39.79,39.79,39.79,154,32.7582769293745,32.7582769293745,32.7582769293745,32.7582769293745,187.056847135488,0.0,1.0
2018-09-26,39.3,39.3,39.3,39.3,400,32.3548701514053,32.3548701514053,32.3548701514053,32.3548701514053,485.861940611658,0.0,1.0
2018-09-27,39.3,39.3,39.3,39.3,108,32.3548701514053,32.3548701514053,32.3548701514053,32.3548701514053,131.182723965148,0.0,1.0
2018-09-28,38.33,39.0,38.33,39.0,1385,31.5562893868541,32.1078864097916,31.5562893868541,32.1078864097916,1682.29696936787,0.0,1.0
2018-10-01,38.49,39.0,38.49,39.0,744,31.6880140490481,32.1078864097916,31.6880140490481,32.1078864097916,903.703209537684,0.0,1.0
2018-10-02,39.0,39.0,38.5,38.5,1158,32.1078864097916,32.1078864097916,31.6962468404353,31.6962468404353,1406.57031807075,0.0,1.0
2018-10-03,40.0,40.0,38.99,38.99,964,32.9311655485042,32.9311655485042,32.0996536184044,32.0996536184044,1170.92727687409,0.0,1.0
2018-10-04,40.0,40.0,40.0,40.0,224,32.9311655485042,32.9311655485042,32.9311655485042,32.9311655485042,272.082686742528,0.0,1.0
2018-10-05,40.0,40.0,40.0,40.0,126,32.9311655485042,32.9311655485042,32.9311655485042,32.9311655485042,153.046511292672,0.0,1.0
2018-10-08,40.94,40.94,39.25,39.25,523,33.705047938894,33.705047938894,32.3137061944697,32.3137061944697,635.264487349743,0.0,1.0
2018-10-09,40.09,40.09,40.09,40.09,143,33.0052606709883,33.0052606709883,33.0052606709883,33.0052606709883,173.695643768668,0.0,1.0
2018-10-10,40.95,40.95,38.77,40.95,839,33.7132807302811,33.7132807302811,31.9185322078877,33.7132807302811,1019.09542043295,0.0,1.0
2018-10-11,40.99,40.99,39.27,39.27,1909,33.7462118958296,33.7462118958296,32.330171777244,32.330171777244,2318.77611156914,0.0,1.0
2018-10-12,40.79,40.79,39.29,39.95,560,33.5815560680871,33.5815560680871,32.3466373600182,32.8900015915685,680.206716856321,0.0,1.0
2018-10-15,40.72,40.79,40.72,40.79,1081,33.5239265283772,33.5815560680871,33.5239265283772,33.5815560680871,1313.04189450301,0.0,1.0
2018-10-16,40.72,40.72,40.72,40.72,106,33.5239265283772,33.5239265283772,33.5239265283772,33.5239265283772,128.753414262089,0.0,1.0
2018-10-17,40.44,40.94,40.4,40.94,567,33.2934083695377,33.705047938894,33.2604772039892,33.705047938894,688.709300817025,0.0,1.0
2018-10-18,40.96,40.96,40.96,40.96,102,33.7215135216683,33.7215135216683,33.7215135216683,33.7215135216683,123.894794855973,0.0,1.0
2018-10-19,40.65,40.99,40.65,40.99,322,33.4662969886673,33.7462118958296,33.4662969886673,33.7462118958296,391.118862192385,0.0,1.0
2018-10-22,40.85,40.85,40.32,40.32,3051,33.6309528164099,33.6309528164099,33.1946148728922,33.1946148728922,3705.91195201542,0.0,1.0
2018-10-23,43.0,46.29,40.8,40.8,7022,35.401002964642,38.1095913310064,33.5897888594742,33.5897888594742,8529.30636743765,0.0,1.0
2018-10-24,47.4,47.4,42.0,43.99,1944,39.0234311749774,39.0234311749774,34.5777238259294,36.2160493119674,2361.28903137266,0.0,1.0
2018-10-25,41.25,47.42,41.13,47.42,3624,33.9602644718949,39.0398967577517,33.8614709752494,39.0398967577517,4401.90918194162,0.0,1.0
2018-10-26,42.39,42.39,42.39,42.39,143,34.8988026900273,34.8988026900273,34.8988026900273,34.8988026900273,173.695643768668,0.0,1.0
2018-10-29,42.39,42.39,42.39,42.39,146,34.8988026900273,34.8988026900273,34.8988026900273,34.8988026900273,177.339608323255,0.0,1.0
2018-10-30,44.4,44.4,41.66,42.4,1635,36.5535937588396,36.5535937588396,34.2978089187671,34.9070354814144,1985.96068225015,0.0,1.0
2018-10-31,43.95,44.0,43.9,43.9,352,36.1831181464189,36.2242821033546,36.1419541894833,36.1419541894833,427.558507738259,0.0,1.0
2018-11-01,42.14,42.32,42.01,42.01,1033,34.6929829053491,34.8411731503174,34.5859566173165,34.5859566173165,1254.73846162961,0.0,1.0
2018-11-02,44.0,44.0,43.99,43.99,809,36.2242821033546,36.2242821033546,36.2160493119674,36.2160493119674,982.655774887077,0.0,1.0
2018-11-05,42.18,42.52,42.18,42.52,623,34.7259140708976,35.0058289780599,34.7259140708976,35.0058289780599,756.729972502658,0.0,1.0
2018-11-06,42.58,42.58,42.34,42.36,398,35.0552257263827,35.0552257263827,34.8576387330917,34.8741043158659,483.432630908599,0.0,1.0
2018-11-07,42.58,42.58,42.58,42.58,123,35.0552257263827,35.0552257263827,35.0552257263827,35.0552257263827,149.402546738085,0.0,1.0
2018-11-08,42.14,42.14,42.14,42.14,394,34.6929829053491,34.6929829053491,34.6929829053491,34.6929829053491,478.574011502483,0.0,1.0
2018-11-09,39.5,39.5,39.5,39.5,245,32.5195259791479,32.5195259791479,32.5195259791479,32.5195259791479,297.59043862464,0.0,1.0
2018-11-12,40.44,42.13,39.89,40.26,8413,33.2934083695377,34.684750113962,32.8406048432458,33.1452181245694,10218.8912659147,0.0,1.0
2018-11-13,40.28,42.36,40.15,40.53,8386,33.1616837073437,34.8741043158659,33.054657419311,33.3675034920218,10186.0955849234,0.0,1.0
2018-11-14,40.91,43.71,39.74,43.11,4267,33.6803495647326,35.9855311531279,32.7171129724389,35.4915636699004,5182.93225147486,0.0,1.0
2018-11-15,41.0,42.94,40.06,40.67,3753,33.7544446872168,35.3516062163192,32.9805622968269,33.4827625714416,4558.59965778887,0.0,1.0
2018-11-16,40.68,41.96,40.3,41.7,4960,33.4909953628287,34.5447926603809,33.1781492901179,34.3307400843156,6024.68806358456,0.0,1.0
2018-11-19,41.41,43.5,40.4,42.44,8170,34.0919891340889,35.8126425339983,33.2604772039892,34.9399666469629,9923.73013699312,0.0,1.0
2018-11-20,39.91,42.5,39.91,41.3,2844,32.85707042602,34.9893633952857,32.85707042602,34.0014284288305,3454.47839774889,0.0,1.0
2018-11-21,39.82,41.51,39.65,40.29,4788,32.7829753035359,34.1743170479602,32.6430178499547,33.1699164987308,5815.76742912154,0.0,1.0
2018-11-23,39.5,41.756,39.5,40.52,2254,32.5195259791479,34.3768437160835,32.5195259791479,33.3592707006347,2737.83203534669,0.0,1.0
2018-11-26,39.48,39.85,39.26,39.69,2928,32.5030603963736,32.8076736776973,32.3219389858568,32.6759490155032,3556.50940527734,0.0,1.0
2018-11-27,39.31,41.32,39.3,39.8,6673,32.3631029427925,34.0178940116048,32.3548701514053,32.7665097207616,8105.39182425397,0.0,1.0
2018-11-28,37.7,40.93,37.61,39.55,16696,31.0376235294652,33.6968151475069,30.963528406981,32.5606899360835,20279.8774011306,0.0,1.0
2018-11-29,37.54,38.9,37.52,38.49,6865,30.9058988672712,32.0255584959203,30.8894332844969,31.6880140490481,8338.60555574756,0.0,1.0
2018-11-30,37.7,39.16,37.7,38.12,1528,31.0376235294652,32.2396110719856,31.0376235294652,31.3834007677245,1855.99261313653,0.0,1.0
2018-12-03,38.0,38.42,38.0,38.39,1025,31.284607271079,31.6303845093382,31.284607271079,31.6056861351769,1245.02122281737,0.0,1.0
2018-12-04,37.53,38.01,37.53,38.0,1560,30.897666075884,31.2928400624661,30.897666075884,31.284607271079,1894.86156838547,0.0,1.0
2018-12-06,37.95,40.1682,37.5,37.5,2320,31.2434433141433,33.0696410996356,30.8729677017226,30.8729677017226,2817.99925554762,0.0,1.0
2018-12-07,37.75,39.9,37.75,39.19,3811,31.0787874864008,32.8488376346329,31.0787874864008,32.2643094461469,4629.04963917757,0.0,1.0
2018-12-10,38.6,39.59,38.6,39.5,1114,31.7785747543065,32.593621101632,31.7785747543065,32.5195259791479,1353.12550460347,0.0,1.0
2018-12-11,38.16,39.26,37.96,39.26,1163,31.416331933273,32.3219389858568,31.2516761055304,32.3219389858568,1412.64359232839,0.0,1.0
2018-12-12,37.75,38.63,35.67,38.63,2651,31.0787874864008,31.8032731284679,29.3663668778786,31.8032731284679,3220.05001140376,0.0,1.0
2018-12-13,38.35,38.35,38.35,38.35,138,31.7621091715323,31.7621091715323,31.7621091715323,31.7621091715323,166.6230655974,0.23,1.0
2018-12-14,37.86,40.17,37.35,40.17,4334,31.3562830048034,33.2694635050965,30.9338925047387,33.2694635050965,5232.93019057342,0.0,1.0
2018-12-17,35.5,38.34,33.72,38.34,11267,29.4016916711707,31.7538270048643,27.9274660042782,31.7538270048643,13603.9281165645,0.0,1.0
2018-12-18,35.0,35.5,35.0,35.5,355,28.9875833377739,29.4016916711707,28.9875833377739,29.4016916711707,428.631799181717,0.0,1.0
2018-12-19,35.55,36.8,35.0,35.0,1858,29.4431025045103,30.4783733380023,28.9875833377739,28.9875833377739,2243.37431797079,0.0,1.0
2018-12-20,36.07,38.64,35.12,36.3,4708,29.873775171243,32.0022920049024,29.0869693377891,30.0642650046055,5684.50284661275,0.0,1.0
2018-12-21,41.86,41.86,35.51,35.75,4476,34.6691496719776,34.6691496719776,29.4099738378386,29.608745837869,5404.3829102461,0.0,1.0
2018-12-24,38.28,40.0,37.4,40.0,1468,31.7041340048567,33.1286666717416,30.9753033380784,33.1286666717416,1772.48304563031,0.0,1.0
2018-12-26,37.91,37.91,35.29,35.29,421,31.3976938381431,31.3976938381431,29.227766171144,29.227766171144,508.321091423952,0.0,1.0
2018-12-27,36.7,37.63,36.2,36.6,4958,30.3955516713229,31.1657931714409,29.9814433379261,30.3127300046436,5986.35622631819,0.0,1.0
2018-12-28,41.0,41.53,37.1,37.52,3641,33.9568833385351,34.3958381719357,30.7268383380403,31.0746893380936,4396.19262202996,0.0,1.0
2018-12-31,42.48,42.48,40.88,40.88,898,35.1826440053896,35.1826440053896,33.8574973385199,33.8574973385199,1084.25733990192,0.0,1.0
2019-01-02,41.5,42.74,41.49,42.74,735,34.3709916719319,35.3979803387559,34.362709505264,35.3979803387559,887.448936333979,0.0,1.0
2019-01-03,40.75,41.5,40.75,41.5,512,33.7498291718368,34.3709916719319,33.7498291718368,34.3709916719319,618.19572163673,0.0,1.0
2019-01-04,40.46,40.46,40.46,40.46,120,33.5096463384666,33.5096463384666,33.5096463384666,33.5096463384666,144.889622258609,0.0,1.0
2019-01-07,38.96,41.56,38.96,40.46,1478,32.2673213382763,34.4206846719395,32.2673213382763,33.5096463384666,1784.55718081853,0.0,1.0
2019-01-08,38.5,38.5,38.0,38.32,1600,31.8863416715513,31.8863416715513,31.4722333381545,31.7372626715284,1931.86163011478,0.0,1.0
2019-01-09,40.0,40.0,38.1,38.75,2783,33.1286666717416,33.1286666717416,31.5550550048339,32.0933958382497,3360.2318228809,0.0,1.0
2019-01-10,40.0,40.0,40.0,40.0,578,33.1286666717416,33.1286666717416,33.1286666717416,33.1286666717416,697.885013878965,0.0,1.0
2019-01-11,42.07,42.07,42.07,42.07,198,34.8430751720042,34.8430751720042,34.8430751720042,34.8430751720042,239.067876726705,0.0,1.0
2019-01-14,42.06,42.06,41.97,41.97,352,34.8347930053363,34.8347930053363,34.7602535053249,34.7602535053249,425.009558625252,0.0,1.0
2019-01-15,41.25,41.41,41.25,41.41,1003,34.1639375052335,34.2964521719205,34.1639375052335,34.2964521719205,1211.03575937821,0.0,1.0
2019-01-16,41.0,41.0,41.0,41.0,193,33.9568833385351,33.9568833385351,33.9568833385351,33.9568833385351,233.030809132596,0.0,1.0
2019-01-17,42.07,42.73,42.07,42.73,849,34.8430751720042,35.389698172088,34.8430751720042,35.389698172088,1025.09407747966,0.0,1.0
2019-01-18,42.75,42.75,42.25,42.5,2179,35.4062625054238,35.4062625054238,34.9921541720271,35.1992083387254,2630.95405751257,0.0,1.0
2019-01-22,42.75,42.75,42.75,42.75,850,35.4062625054238,35.4062625054238,35.4062625054238,35.4062625054238,1026.30149099848,0.0,1.0
2019-01-23,42.75,42.75,42.75,42.75,0,35.4062625054238,35.4062625054238,35.4062625054238,35.4062625054238,0,0.0,1.0
2019-01-24,43.88,45.0,43.88,45.0,608,36.3421473389005,37.2697500057093,36.3421473389005,37.2697500057093,734.107419443618,0.0,1.0
2019-01-25,44.5,44.5,42.5,42.5,746,36.8556416723125,36.8556416723125,35.1992083387254,35.1992083387254,900.730485041018,0.0,1.0
2019-01-28,43.77,44.99,43.76,44.9,1235,36.2510435055532,37.2614678390414,36.2427613388853,37.1869283390299,1491.15569574485,0.0,1.0
2019-01-29,44.17,46.19,43.82,44.92,7462,36.5823301722707,38.2553278391936,36.2924543388929,37.2034926723658,9009.71967744781,0.0,1.0
2019-01-30,44.76,44.76,43.0,43.0,1159,37.0709780056788,37.0709780056788,35.6133166721222,35.6133166721222,1399.3922683144,0.0,1.0
2019-01-31,44.76,44.76,44.76,44.76,4,37.0709780056788,37.0709780056788,37.0709780056788,37.0709780056788,4.82965407528696,0.0,1.0
2019-02-01,46.0,46.0,44.88,45.9,1441,38.0979666725028,38.0979666725028,37.1703640056941,38.0151450058235,1739.88288062213,0.0,1.0
2019-02-04,45.99,46.0,44.02,45.9,1779,38.0896845058349,38.0979666725028,36.4580976722516,38.0151450058235,2147.98864998387,0.0,1.0
2019-02-05,47.11,53.68,45.1,45.13,3230,39.0172871726437,44.4586706734772,37.3525716723886,37.3774181723925,3899.94566579421,0.0,1.0
2019-02-06,47.0,47.0,47.0,47.0,265,38.9261833392964,38.9261833392964,38.9261833392964,38.9261833392964,319.964582487761,0.0,1.0
2019-02-07,49.24,51.94,47.27,51.94,3118,40.7813886729139,43.0175736732565,39.1498018393306,43.0175736732565,3764.71535168618,0.0,1.0
2019-02-08,50.0,50.0,48.03,49.07,5800,41.410833339677,41.410833339677,39.7792465060937,40.640591839559,7002.99840916609,0.0,1.0
2019-02-11,51.61,52.4,49.31,49.62,29861,42.7442621732146,43.3985533399815,40.8393638395895,41.0961110062954,36054.575085536,0.0,1.0
2019-02-12,52.86,53.5,49.26,51.5,7644,43.7795330067065,44.3095916734544,40.7979530062498,42.6531583398673,9229.46893787338,0.0,1.0
2019-02-13,51.95,52.9,49.6,52.28,5367,43.0258558399244,43.8126616733783,41.0795466729596,43.2991673399663,6480.18835551628,0.0,1.0
2019-02-14,53.69,53.69,52.24,52.24,1336,44.4669528401452,44.4669528401452,43.2660386732945,43.2660386732945,1613.10446114584,0.0,1.0
2019-02-15,52.6,54.36,52.5,52.5,6285,43.5641966733402,45.0218580068968,43.4813750066608,43.4813750066608,7588.59396579463,0.0,1.0
2019-02-19,52.09,53.81,52.0,53.81,3390,43.1418061732755,44.5663388401604,43.0672666732641,44.5663388401604,4093.1318288057,0.0,1.0
2019-02-20,51.08,51.95,50.88,51.95,1753,42.305307339814,43.0258558399244,42.1396640064553,43.0258558399244,2116.59589849451,0.0,1.0
2019-02-21,50.89,51.5,50.49,51.03,2141,42.1479461731232,42.6531583398673,41.8166595064058,42.2638965064743,2585.07234379735,0.0,1.0
2019-02-22,51.45,51.89,49.1401,49.1401,3087,42.6117475065276,42.9761628399168,40.6986498279012,40.6986498279012,3727.28553260271,0.0,1.0
2019-02-25,51.0,52.0,50.73,52.0,3187,42.2390500064705,43.0672666732641,42.0154315064363,43.0672666732641,3848.02688448489,0.0,1.0
2019-02-26,50.47,51.0,50.02,51.0,5782,41.80009517307,42.2390500064705,41.4273976730129,42.2390500064705,6981.26496582729,0.0,1.0
2019-02-27,50.61,50.61,49.77,50.01,4910,41.916045506421,41.916045506421,41.2203435063145,41.4191155063449,5928.40037741475,0.0,1.0
2019-02-28,50.0,50.38,49.91,50.38,4721,41.410833339677,41.7255556730585,41.3362938396656,41.7255556730585,5700.19922235743,0.0,1.0
2019-03-01,50.75,50.75,50.0,50.17,1488,42.0319958397721,42.0319958397721,41.410833339677,41.5516301730319,1796.63131600675,0.0,1.0
2019-03-04,51.83,51.83,49.57,50.16,5750,42.9264698399092,42.9264698399092,41.0547001729558,41.543348006364,6942.627733225,0.0,1.0
2019-03-05,50.75,51.1,50.4,50.97,1719,42.0319958397721,42.3218716731499,41.7421200063944,42.2142035064667,2075.54383885457,0.0,1.0
2019-03-06,51.95,52.0,49.61,50.8,1214,43.0258558399244,43.0672666732641,41.0878288396275,42.0734066731118,1465.80001184959,0.0,1.0
2019-03-07,51.99,51.99,51.8,51.95,1936,43.0589845065961,43.0589845065961,42.9016233399054,43.0258558399244,2337.55257243889,0.0,1.0
2019-03-08,52.0,52.0,51.0,51.0,1255,43.0672666732641,43.0672666732641,42.2390500064705,42.2390500064705,1515.30396612128,0.0,1.0
2019-03-11,52.0,52.0,51.94,51.94,1417,43.0672666732641,43.0672666732641,43.0175736732565,43.0175736732565,1710.9049561704,0.0,1.0
2019-03-12,53.0,53.0,52.0,52.0,897,43.8954833400576,43.8954833400576,43.0672666732641,43.0672666732641,1083.0499263831,0.0,1.0
2019-03-13,53.0,53.0,53.0,53.0,995,43.8954833400576,43.8954833400576,43.8954833400576,43.8954833400576,1201.37645122763,0.0,1.0
2019-03-14,51.83,52.29,51.83,52.29,1512,43.1169596732717,43.4996299694265,43.1169596732717,43.4996299694265,1817.54373670692,0.23,1.0
2019-03-15,51.83,51.83,51.83,51.83,2573,43.1169596732717,43.1169596732717,43.1169596732717,43.1169596732717,3092.94975829822,0.0,1.0
2019-03-18,51.83,51.83,51.83,51.83,800,43.1169596732717,43.1169596732717,43.1169596732717,43.1169596732717,961.663352754986,0.0,1.0
2019-03-19,51.0,51.71,50.995,51.71,3837,42.4264893562967,43.0171326394922,42.4223298965559,43.0171326394922,4612.3778556511,0.0,1.0
2019-03-20,52.8,52.8,51.75,51.8,6265,43.9238948629895,43.9238948629895,43.0504083174187,43.0920029148268,7531.02613126249,0.0,1.0
2019-03-21,52.2,52.79,52.2,52.79,1444,43.4247596940919,43.9155759435079,43.4247596940919,43.9155759435079,1735.80235172275,0.0,1.0
2019-03-22,52.48,52.79,52.24,52.48,2151,43.6576894395774,43.9155759435079,43.4580353720184,43.6576894395774,2585.67233971997,0.0,1.0
2019-03-25,52.8,52.8,51.5,51.5,1116,43.9238948629895,43.9238948629895,42.842435330378,42.842435330378,1341.52037709321,0.0,1.0
2019-03-26,52.8,52.8,52.8,52.8,0,43.9238948629895,43.9238948629895,43.9238948629895,43.9238948629895,0,0.0,1.0
2019-03-27,52.65,52.65,52.6,52.6,778,43.7991110707651,43.7991110707651,43.757516473357,43.757516473357,935.217610554224,0.0,1.0
2019-03-28,52.54,52.55,52.52,52.52,675,43.7076029564672,43.7159218759488,43.6909651175039,43.6909651175039,811.40345388702,0.0,1.0
2019-03-29,51.5,52.55,51.39,52.1,2312,42.842435330378,43.7159218759488,42.7509272160801,43.3415704992756,2779.20708946191,0.0,1.0
2019-04-01,52.38,52.4,52.38,52.4,1628,43.5745002447612,43.5911380837244,43.5745002447612,43.5911380837244,1956.9849228564,0.0,1.0
2019-04-02,52.74,53.0,51.5,53.0,4888,43.8739813460997,44.090273252622,42.842435330378,44.090273252622,5875.76308533297,0.0,1.0
2019-04-03,52.89,52.89,52.74,52.74,1799,43.9987651383241,43.9987651383241,43.8739813460997,43.8739813460997,2162.54046450778,0.0,1.0
2019-04-04,52.11,52.99,51.8,52.55,3198,43.3498894187572,44.0819543331404,43.0920029148268,43.7159218759488,3844.24925263806,0.0,1.0
2019-04-05,52.92,52.96,51.8,51.8,4124,44.023721896769,44.0569975746955,43.0920029148268,43.0920029148268,4957.37458345196,0.0,1.0
2019-04-08,52.7,52.98,52.0,52.0,844,43.8407056681732,44.0736354136588,43.2583813044593,43.2583813044593,1014.55483715651,0.0,1.0
2019-04-09,52.3,52.67,51.85,52.0,3405,43.5079488889081,43.8157489097283,43.1335975122349,43.2583813044593,4093.07964516342,0.0,1.0
2019-04-10,52.76,53.0,52.07,52.2,3089,43.890619185063,44.090273252622,43.3166137408307,43.4247596940919,3713.22262082519,0.0,1.0
2019-04-11,52.72,52.72,52.02,52.02,1544,43.8573435071365,43.8573435071365,43.2750191434226,43.2750191434226,1856.01027081712,0.0,1.0
2019-04-12,52.98,53.72,52.9,53.72,1686,44.0736354136588,44.6892354552992,44.0070840578058,44.6892354552992,2026.70551593113,0.0,1.0
2019-04-15,52.87,52.87,51.62,52.1,3214,43.9821272993609,43.9821272993609,42.9422623641575,43.3415704992756,3863.48251969316,0.0,1.0
2019-04-16,52.64,52.64,51.38,52.4,3686,43.7907921512835,43.7907921512835,42.7426082965985,43.5911380837244,4430.8638978186,0.0,1.0
2019-04-17,51.55,52.39,51.55,51.69,2022,42.8840299277861,43.5828191642428,42.8840299277861,43.0004948005289,2430.60412408823,0.0,1.0
2019-04-18,52.62,52.62,52.15,52.51,981,43.7741543123202,43.7741543123202,43.3831650966837,43.6826461980223,1179.2396863158,0.0,1.0
2019-04-22,52.76,52.77,51.53,52.48,1324,43.890619185063,43.8989381045446,42.8673920888229,43.6576894395774,1591.5528488095,0.0,1.0
2019-04-23,51.29,52.07,50.5,52.05,5800,42.6677380212638,43.3166137408307,42.0105433822153,43.2999759018675,6972.05930747366,0.0,1.0
2019-04-24,51.49,51.49,51.29,51.29,978,42.8341164108964,42.8341164108964,42.6677380212638,42.6677380212638,1175.63344874297,0.0,1.0
2019-04-25,51.45,51.49,50.99,50.99,1725,42.8008407329699,42.8341164108964,42.418170436815,42.418170436815,2073.58660437794,0.0,1.0
2019-04-26,51.39,51.45,50.98,51.2925,4909,42.7509272160801,42.8008407329699,42.4098515173334,42.6698177511342,5901.00674834279,0.0,1.0
2019-04-29,50.87,51.44,50.5,51.0,5185,42.3183434030355,42.7925218134882,42.0105433822153,42.4264893562967,6232.78060504326,0.0,1.0
2019-04-30,51.17,51.18,50.66,50.83,3748,42.5679109874843,42.5762299069659,42.1436460939213,42.285067725109,4505.39280765711,0.0,1.0
2019-05-01,50.52,51.5,50.48,51.49,8399,42.0271812211786,42.842435330378,41.9939055432521,42.8341164108964,10096.2631247364,0.0,1.0
2019-05-02,51.17,51.17,50.83,50.83,1297,42.5679109874843,42.5679109874843,42.285067725109,42.285067725109,1559.09671065402,0.0,1.0
2019-05-03,51.25,51.25,51.25,51.25,726,42.6344623433373,42.6344623433373,42.6344623433373,42.6344623433373,872.709492625151,0.0,1.0
2019-05-06,50.75,51.25,50.48,50.48,2699,42.218516369256,42.6344623433373,41.9939055432521,41.9939055432521,3244.41173635714,0.0,1.0
2019-05-07,50.72,51.23,50.72,51.23,1728,42.1935596108111,42.6178245043741,42.1935596108111,42.6178245043741,2077.19284195077,0.0,1.0
2019-05-08,50.32,50.73,50.32,50.73,3915,41.860802831546,42.2018785302927,41.860802831546,42.2018785302927,4706.14003254472,0.0,1.0
2019-05-09,50.25,50.43,50.25,50.34,2717,41.8025703951747,41.9523109458439,41.8025703951747,41.8774406705093,3266.04916179412,0.0,1.0
2019-05-10,50.68,50.68,50.21,50.24,3030,42.1602839328846,42.1602839328846,41.7692947172481,41.794251475693,3642.29994855951,0.0,1.0
2019-05-13,50.93,50.93,50.0,50.1,3850,42.3682569199253,42.3682569199253,41.594597408134,41.6777866029503,4628.00488513337,0.0,1.0
2019-05-14,51.43,51.43,50.0,50.72,3371,42.7842028940066,42.7842028940066,41.594597408134,42.1935596108111,4052.20895267133,0.0,1.0
2019-05-15,50.63,51.49,48.34,51.49,8307,42.1186893354765,42.8341164108964,40.2136567741839,42.8341164108964,9985.67183916958,0.0,1.0
2019-05-16,51.33,51.39,49.95,49.95,4683,42.7010136991903,42.7509272160801,41.5530028107259,41.5530028107259,5629.33685118951,0.0,1.0
2019-05-17,50.95,51.24,50.31,51.24,5623,42.3848947588885,42.6261434238557,41.8524839120644,42.6261434238557,6759.29129067662,0.0,1.0
2019-05-20,50.87,51.2,49.69,50.08,14274,42.3183434030355,42.5928677459292,41.3367109042035,41.661148763987,17158.4783715309,0.0,1.0
2019-05-21,50.25,50.82,50.06,50.06,5745,41.8025703951747,42.2767488056274,41.6445109250237,41.6445109250237,6905.94495197174,0.0,1.0
2019-05-22,50.23,50.43,49.99,50.43,2690,41.7859325562114,41.9523109458439,41.5862784886524,41.9523109458439,3233.59302363864,0.0,1.0
2019-05-23,49.76,50.0,49.76,50.0,2960,41.3949433405749,41.594597408134,41.3949433405749,41.594597408134,3558.15440519345,0.0,1.0
2019-05-24,49.68,49.68,49.68,49.68,1398,41.3283919847219,41.3283919847219,41.3283919847219,41.3283919847219,1680.50670893934,0.0,1.0
2019-05-28,49.68,49.68,49.6,49.68,4115,41.3283919847219,41.3283919847219,41.2618406288689,41.3283919847219,4946.55587073347,0.0,1.0
2019-05-29,49.43,49.48,49.43,49.48,2059,41.1204189976813,41.1620135950894,41.1204189976813,41.1620135950894,2475.08105415314,0.0,1.0
2019-05-30,49.38,49.43,48.86,49.4,2332,41.0788244002731,41.1204189976813,40.6462405872285,41.0954622392364,2803.24867328079,0.0,1.0
2019-05-31,48.75,49.15,48.55,48.93,4629,40.5547324729306,40.8874892521957,40.3883540832981,40.7044730235999,5564.42457487855,0.0,1.0
2019-06-03,48.43,48.76,48.11,48.76,5166,40.2885270495186,40.5630513924123,40.0223216261065,40.5630513924123,6209.94110041532,0.0,1.0
2019-06-04,47.99,48.43,46.44,48.43,6983,39.922494592327,40.2885270495186,38.6330620726748,40.2885270495186,8394.11899036009,0.0,1.0
2019-06-05,48.21,48.22,47.51,48.09,2723,40.1055108209228,40.1138297404044,39.5231864572089,40.0056837871433,3273.26163693978,0.0,1.0
2019-06-06,47.73,48.18,47.55,48.18,1899,39.7062026858047,40.0805540624779,39.5564621351354,40.0805540624779,2282.74838360215,0.0,1.0
2019-06-07,47.98,47.98,47.765,47.92,4312,39.9141756728454,39.9141756728454,39.7353189039904,39.8642621559556,5183.36547134937,0.0,1.0
2019-06-10,47.96,48.43,47.68,48.42,5411,39.8975378338821,40.2885270495186,39.6646080883966,40.280208130037,6504.45050219654,0.0,1.0
2019-06-11,48.08,48.14,47.63,47.83,5339,39.9973648676616,40.0472783845514,39.6230134909884,39.789391880621,6417.9008004486,0.0,1.0
2019-06-12,48.33,48.33,47.51,48.16,10870,40.2053378547023,40.2053378547023,39.5231864572089,40.0639162235147,13066.6008055584,0.0,1.0
2019-06-13,47.82,48.15,47.82,48.0,5806,39.9807270286984,40.2566291600131,39.9807270286984,40.1312191003246,6944.41898969737,0.24,1.0
2019-06-14,47.93,48.08,47.58,47.81,3794,40.0726944058033,40.1981044654918,39.7800709331968,39.9723663580525,4537.91347690524,0.0,1.0
2019-06-17,48.18,48.18,47.73,47.76,6175,40.2817111719508,40.2817111719508,39.9054809928853,39.930563004823,7385.77114388241,0.0,1.0
2019-06-18,48.14,48.14,47.99,47.99,3046,40.2482684893672,40.2482684893672,40.1228584296787,40.1228584296787,3643.24840554912,0.0,1.0
2019-06-19,48.13,48.14,48.1,48.1,3816,40.2399078187213,40.2482684893672,40.2148258067836,40.2148258067836,4564.22715547454,0.0,1.0
2019-06-20,48.08,48.08,48.07,48.08,2304,40.1981044654918,40.1981044654918,40.1897437948459,40.1981044654918,2755.75979198463,0.0,1.0
2019-06-21,48.13,48.18,47.85,48.18,8445,40.2399078187213,40.2817111719508,40.0058090406361,40.2817111719508,10100.8643417145,0.0,1.0
2019-06-24,48.14,48.3,47.91,47.91,5138,40.2482684893672,40.3820392197016,40.0559730645115,40.0559730645115,6145.44002222961,0.0,1.0
2019-06-25,48.23,48.23,47.895,47.895,4506,40.3235145251803,40.3235145251803,40.0434320585426,40.0434320585426,5389.5198015116,0.0,1.0
2019-06-26,48.42,48.43,48.22,48.43,4352,40.4823672674524,40.4907279380983,40.3151538545344,40.4907279380983,5205.32405152652,0.0,1.0
2019-06-27,48.99,49.18,48.23,48.39,8906,40.9589254942688,41.1177782365409,40.3235145251803,40.4572852555147,10652.2555153711,0.0,1.0
2019-06-28,50.54,52.0,49.35,49.35,378975,42.2548294443834,43.475487358685,41.2599096375212,41.2599096375212,453283.015263618,0.0,1.0
2019-07-01,51.21,51.56,50.71,51.43,9006,42.8149943776588,43.1076178502653,42.3969608453638,42.9989291318686,10771.8631452316,0.0,1.0
2019-07-02,51.88,51.88,51.09,51.09,12964,43.3751593109342,43.3751593109342,42.714666329908,42.714666329908,15505.9331351079,0.0,1.0
2019-07-03,51.93,51.93,51.48,51.75,5809,43.4169626641637,43.4169626641637,43.0407324850981,43.2664705925375,6948.00721859318,0.0,1.0
2019-07-05,51.96,51.96,51.38,51.38,4337,43.4420446761014,43.4420446761014,42.9571257786391,42.9571257786391,5187.38290704745,0.0,1.0
2019-07-08,52.14,52.14,51.43,51.43,6706,43.5925367477276,43.5925367477276,42.9989291318686,42.9989291318686,8020.88765844137,0.0,1.0
2019-07-09,51.9,52.25,51.51,52.25,8777,43.391880652226,43.6845041248325,43.0658144970358,43.6845041248325,10497.9616728512,0.0,1.0
2019-07-10,51.9,52.1,51.55,51.58,4893,43.391880652226,43.559094065144,43.0992571796194,43.1243391915571,5852.40132907151,0.0,1.0
2019-07-11,52.25,52.31,51.52,51.68,9229,43.6845041248325,43.7346681487079,43.0741751676817,43.2079458980162,11038.5881598204,0.0,1.0
2019-07-12,52.32,52.59,51.81,51.86,8957,43.7430288193538,43.9687669267931,43.3166346164129,43.3584379696424,10713.2554066,0.0,1.0
2019-07-15,52.64,52.64,51.96,52.17,6411,44.0105702800226,44.0105702800226,43.4420446761014,43.6176187596653,7668.04515035306,0.0,1.0
2019-07-16,53.98,53.98,52.22,52.22,14633,45.1309001465734,45.1309001465734,43.6594221128948,43.6594221128948,17502.1844774787,0.0,1.0
2019-07-17,54.05,54.95,52.45,54.2,8563,45.1894248410947,45.9418851992258,43.8517175377505,45.3148349007832,10242.0013449498,0.0,1.0
2019-07-18,55.15,55.15,54.3,54.87,8424,46.1090986121438,46.1090986121438,45.3984416072422,45.8749998340586,10075.7467394438,0.0,1.0
2019-07-19,54.96,55.75,54.58,55.01,5010,45.9502458698717,46.6107388508978,45.6325403853274,45.9920492231012,5992.34225600823,0.0,1.0
2019-07-22,54.37,54.9,53.93,54.9,4276,45.4569663017635,45.9000818459963,45.0890967933439,45.9000818459963,5114.42225283258,0.0,1.0
2019-07-23,54.47,54.48,53.92,54.09,2741,45.5405730082225,45.5489336788684,45.080736122698,45.2228675236783,3278.44513447477,0.0,1.0
2019-07-24,54.48,54.48,54.35,54.48,1831,45.5489336788684,45.5489336788684,45.4402449604717,45.5489336788684,2190.01570274473,0.0,1.0
2019-07-25,53.25,53.32,53.02,53.03,4660,44.5205711894226,44.5790958839439,44.3282757645669,44.3366364352128,5573.71555149669,0.0,1.0
2019-07-26,54.09,54.31,53.28,53.28,7683,45.2228675236783,45.4068022778881,44.5456532013603,44.5456532013603,9189.4542021779,0.0,1.0
2019-07-29,55.37,55.42,54.0,54.69,6746,46.2930333663536,46.3348367195831,45.1476214878652,45.7245077624323,8068.73071038554,0.0,1.0
2019-07-30,56.04,56.21,55.0,55.0,4709,46.853198299629,46.9953297006093,45.9836885524553,45.9836885524553,5632.3232901283,0.0,1.0
2019-07-31,56.75,57.95,56.75,57.0,8878,47.4468059154879,48.4500863929961,47.4468059154879,47.6558226816355,10618.7653790102,0.0,1.0
2019-08-01,56.56,57.5,56.5,56.5,3801,47.2879531732158,48.0738562139305,47.2377891493404,47.2377891493404,4546.28601099547,0.0,1.0
2019-08-02,56.35,56.49,55.13,55.39,2951,47.1123790896519,47.2294284786945,46.092377270852,46.3097547076454,3529.6211571817,0.0,1.0
2019-08-05,55.34,56.48,55.09,56.2,6913,46.2679513544159,47.2210678080486,46.0589345882684,46.9869690299634,8268.47545225249,0.0,1.0
2019-08-06,56.48,56.68,55.53,55.53,2572,47.2210678080486,47.3882812209666,46.426804096688,46.426804096688,3076.30824001062,0.0,1.0
2019-08-07,56.06,57.19,56.06,56.1,3226,46.8699196409208,47.8146754239076,46.8699196409208,46.9033623235044,3858.54213929792,0.0,1.0
2019-08-08,56.15,57.22,56.15,57.07,3281,46.9451656767339,47.8397574358453,46.9451656767339,47.7143473761568,3924.32633572116,0.0,1.0
2019-08-09,55.57,57.25,55.57,55.6,2616,46.4602467792716,47.864839447783,46.4602467792716,46.4853287912093,3128.93559714921,0.0,1.0
2019-08-12,55.6,56.18,55.3,55.52,2858,46.4853287912093,46.9702476886716,46.2345086718323,46.4184434260421,3418.38606141149,0.0,1.0
2019-08-13,56.2,56.8,55.5,55.5,3111,46.9869690299634,47.4886092687174,46.4017220847503,46.4017220847503,3720.99336495841,0.0,1.0
2019-08-14,52.4,55.19,52.16,55.16,9335,43.809914184521,46.1425412947274,43.6092580890194,46.1174592827897,11165.3722474724,0.0,1.0
2019-08-15,53.85,54.35,53.1,53.5,6594,45.0222114281767,45.4402449604717,44.3951611297341,44.7295879555701,7886.92711299766,0.0,1.0
2019-08-16,54.91,54.91,53.815,54.24,2736,45.9084425166422,45.9084425166422,44.992949080916,45.3482775833668,3272.46475298174,0.0,1.0
2019-08-19,56.49,56.49,55.25,55.4,4399,47.2294284786945,47.2294284786945,46.1927053186028,46.3181153782913,5261.53963756093,0.0,1.0
2019-08-20,56.57,56.57,56.3,56.31,1406,47.2963138438617,47.2963138438617,47.0705757364224,47.0789364070683,1681.68327583784,0.0,1.0
2019-08-21,56.21,56.25,55.45,55.8,3007,46.9953297006093,47.0287723831929,46.3599187315208,46.6525422041274,3596.60142990355,0.0,1.0
2019-08-22,55.49,55.99,53.71,55.15,11027,46.3933614141044,46.8113949463995,44.905162039134,46.1090986121438,13189.1333447112,0.0,1.0
2019-08-23,55.74,56.0,55.12,55.21,5117,46.6023781802519,46.8197556170454,46.0840166002061,46.1592626360192,6120.32241995892,0.0,1.0
2019-08-26,55.7,56.37,54.3,55.95,8326,46.5689354976683,47.1291004309437,45.3984416072422,46.7779522638159,9958.53126218057,0.0,1.0
2019-08-27,55.97,56.42,55.7,56.0,5137,46.7946736051077,47.1709037841732,46.5689354976683,46.8197556170454,6144.243945931,0.0,1.0
2019-08-28,56.31,56.31,51.57,54.72,20226,47.0789364070683,47.0789364070683,43.1159785209112,45.74958977437,24191.8392155734,0.0,1.0
2019-08-29,56.73,56.94,56.33,56.94,2111,47.4300845741961,47.6056586577601,47.0956577483601,47.6056586577601,2524.91706635397,0.0,1.0
2019-08-30,56.6,56.6,55.88,56.45,1927,47.3213958557994,47.3213958557994,46.7194275692946,47.1959857961109,2304.83902741075,0.0,1.0
2019-09-03,55.85,57.06,55.8,57.06,1915,46.6943455573569,47.7059867055109,46.6525422041274,47.7059867055109,2290.4861118275,0.0,1.0
2019-09-04,56.4,56.46,55.21,55.21,1503,47.1541824428814,47.2043464667568,46.1592626360192,46.1592626360192,1797.70267680247,0.0,1.0
2019-09-05,56.66,56.9,56.25,56.4,4389,47.3715598796748,47.5722159751765,47.0287723831929,47.1541824428814,5249.57887457488,0.0,1.0
2019-09-06,55.63,56.6,55.63,56.6,2095,46.510410803147,47.3213958557994,46.510410803147,47.3213958557994,2505.7798455763,0.0,1.0
2019-09-09,56.19,56.24,54.13,54.63,7708,46.9786083593175,47.020411712547,45.2563102062619,45.6743437385569,9219.35610964301,0.0,1.0
2019-09-10,55.55,55.88,55.55,55.58,1730,46.4435254379798,46.7194275692946,46.4435254379798,46.4686074499175,2069.21199658568,0.0,1.0
2019-09-11,56.93,57.0,54.51,54.51,3501,47.5972979871142,47.6558226816355,45.5740156908061,45.5740156908061,4187.46312141414,0.0,1.0
2019-09-12,57.79,57.79,55.94,56.67,9828,48.5169717581633,48.5169717581633,46.9638241936607,47.5766878272212,11706.4214731093,0.24,1.0
2019-09-13,57.8,58.99,57.26,57.26,14381,48.5253671504038,49.5244188270298,48.0720159694139,48.0720159694139,17129.6344327213,0.0,1.0
2019-09-16,57.75,58.44,55.66,55.66,8577,48.483390189201,49.0626722537993,46.7287532109252,46.7287532109252,10216.3183735102,0.0,1.0
2019-09-17,58.1,58.7,57.35,57.35,7791,48.7772289176204,49.2809524520537,48.1475744995789,48.1475744995789,9280.09052675974,0.0,1.0
2019-09-18,58.39,58.45,57.6,57.6,3826,49.0206952925965,49.0710676460399,48.3574593055927,48.3574593055927,4557.26175784658,0.0,1.0
2019-09-19,57.4,60.32,57.4,60.0,7653,48.1895514607816,50.6410059950235,48.1895514607816,50.3723534433258,9115.71464526919,0.0,1.0
2019-09-20,60.74,60.74,54.69,57.54,38274,50.9936124691268,50.9936124691268,45.9144001635914,48.3070869521494,45589.29339253,0.0,1.0
2019-09-23,60.7,60.93,58.62,60.12,5010,50.9600309001646,51.1531249216973,49.2137893141293,50.4730981502124,5967.55917585242,0.0,1.0
2019-09-24,58.75,60.6,58.75,60.53,10780,49.3229294132565,50.876076977759,49.3229294132565,50.8173092320751,12840.3768294789,0.0,1.0
2019-09-25,59.72,60.0,58.97,58.97,6721,50.1372824605902,50.3723534433258,49.5076280425487,49.5076280425487,8005.58188041999,0.0,1.0
2019-09-26,58.6,59.62,58.45,59.6,5119,49.1969985296482,50.0533285381847,49.0710676460399,50.0365377537036,6097.39229963843,0.0,1.0
2019-09-27,57.64,58.7,56.61,56.61,4837,48.391040874555,49.2809524520537,47.5263154737779,47.5263154737779,5761.49375920122,0.0,1.0
2019-09-30,57.83,59.53,55.2,55.66,3443,48.5505533271255,49.9777700080197,46.3425651678597,46.7287532109252,4101.05913023151,0.0,1.0
2019-10-01,58.77,59.12,58.68,58.87,1525,49.3397201977376,49.633558926157,49.2641616675726,49.4236741201431,1816.47260342813,0.0,1.0
2019-10-02,57.2,59.1,57.2,58.74,4467,48.0216436159706,49.6167681416759,48.0216436159706,49.3145340210159,5320.7758160744,0.0,1.0
2019-10-03,57.41,58.34,57.3,58.34,1013,48.1979468530222,48.9787183313938,48.1055975383761,48.9787183313938,1206.61426050669,0.0,1.0
2019-10-04,58.75,58.75,58.34,58.34,1767,49.3229294132565,49.3229294132565,48.9787183313938,48.9787183313938,2104.7259608246,0.0,1.0
2019-10-07,58.2,58.87,57.87,58.16,2753,48.861182840026,49.4236741201431,48.5841348960877,48.8276012710638,3279.17972277879,0.0,1.0
2019-10-08,57.74,58.45,57.15,57.15,3376,48.4749947969605,49.0710676460399,47.9796666547678,47.9796666547678,4021.25344863828,0.0,1.0
2019-10-09,58.16,58.16,58.16,58.16,940,48.8276012710638,48.8276012710638,48.8276012710638,48.8276012710638,1119.66180145734,0.0,1.0
2019-10-10,58.07,58.59,58.07,58.51,2155,48.7520427408988,49.1886031374076,48.7520427408988,49.1214399994832,2566.88423631975,0.0,1.0
2019-10-11,58.3,58.99,58.25,58.25,2465,48.9451367624315,49.5244188270298,48.9031598012288,48.9031598012288,2936.13440488547,0.0,1.0
2019-10-14,58.69,58.69,58.01,58.01,2952,49.2725570598131,49.2725570598131,48.7016703874555,48.7016703874555,3516.21450840646,0.0,1.0
2019-10-15,59.9,59.9,58.3,58.89,3734,50.2883995209202,50.2883995209202,48.9451367624315,49.4404649046242,4447.67783685288,0.0,1.0
2019-10-16,58.7,59.59,56.76,59.59,8314,49.2809524520537,50.028142361463,47.6522463573862,50.028142361463,9903.05129501737,0.0,1.0
2019-10-17,62.87,64.57,58.31,58.88,18534,52.7818310163648,54.2090476972591,48.9535321546721,49.4320695123837,22076.3955619259,0.0,1.0
2019-10-18,62.4,62.87,61.0,62.87,7452,52.3872475810588,52.7818310163648,51.2118926673812,52.7818310163648,8876.29760048947,0.0,1.0
2019-10-21,62.28,63.11,60.25,62.92,13010,52.2865028741721,52.9833204301381,50.5822382493396,52.8238079775676,15496.595784,0.0,1.0
2019-10-22,62.0,62.88,62.0,62.0,6856,52.0514318914366,52.7902264086054,52.0514318914366,52.0514318914366,8166.38437318248,0.0,1.0
2019-10-23,60.81,62.84,60.81,62.84,3770,51.0523802148107,52.7566448396432,51.0523802148107,52.7566448396432,4490.55850158954,0.0,1.0
2019-10-24,60.85,61.25,60.24,60.9,7349,51.0859617837729,51.4217774733951,50.5738428570991,51.1279387449757,8753.61125415957,0.0,1.0
2019-10-25,60.3,60.3,60.3,60.3,754,50.6242152105424,50.6242152105424,50.6242152105424,50.6242152105424,898.111700317909,0.0,1.0
2019-10-28,61.04,61.04,60.24,60.24,1073,51.2454742363434,51.2454742363434,50.5738428570991,50.5738428570991,1278.08203506779,0.0,1.0
2019-10-29,59.6,61.88,59.25,61.88,4660,50.0365377537036,51.95068718455,49.7426990252842,51.95068718455,5550.66382424596,0.0,1.0
2019-10-30,59.97,60.25,58.7,59.34,8051,50.3471672666041,50.5822382493396,49.2809524520537,49.8182575554492,9589.78421652452,0.0,1.0
2019-10-31,58.7,59.64,58.45,59.64,5469,49.2809524520537,50.0701193226658,49.0710676460399,50.0701193226658,6514.28765124489,0.0,1.0
2019-11-01,59.15,59.49,58.17,58.26,7339,49.6587451028786,49.9441884390575,48.8359966633043,48.9115551934693,8741.69995839939,0.0,1.0
2019-11-04,59.3,59.6,58.63,59.07,4497,49.784675986487,50.0365377537036,49.2221847063698,49.5915819649542,5356.50970335495,0.0,1.0
2019-11-05,58.2,59.17,56.77,59.17,10068,48.861182840026,49.6755358873598,47.6606417496267,49.6755358873598,11992.2925713537,0.0,1.0
2019-11-06,60.99,61.95,56.7,58.0,24650,51.2034972751406,52.0094549302339,47.6018740039428,48.6932749952149,29361.3440488548,0.0,1.0
2019-11-07,59.5,60.9,57.95,60.14,3302,49.952583831298,51.1279387449757,48.6512980340121,50.4898889346935,3933.10986001292,0.0,1.0
2019-11-08,58.75,59.4,58.75,59.14,4079,49.3229294132565,49.8686299088925,49.3229294132565,49.6503497106381,4858.61754057924,0.0,1.0
2019-11-11,60.52,62.75,58.15,58.15,11596,50.8089138398346,52.6810863094782,48.8192058788232,48.8192058788232,13812.3385635099,0.0,1.0
2019-11-12,59.1,59.88,59.0,59.88,4500,49.6167681416759,50.2716087364391,49.5328142192703,50.2716087364391,5360.08309208301,0.0,1.0
2019-11-13,59.57,59.74,58.83,59.33,4586,50.0113515769819,50.1540732450714,49.3900925511809,49.8098621632086,5462.5202356206,0.0,1.0
2019-11-14,60.3,61.0,59.05,59.05,12020,50.6242152105424,51.2118926673812,49.5747911804731,49.5747911804731,14317.3775037417,0.0,1.0
2019-11-15,60.7,61.35,60.0,60.4,3876,50.9600309001646,51.5057313958006,50.3723534433258,50.7081691329479,4616.8182366475,0.0,1.0
2019-11-18,61.24,61.93,59.0,60.29,3383,51.4133820811545,51.9926641457527,49.5328142192703,50.6158198183018,4029.59135567041,0.0,1.0
2019-11-19,61.95,62.06,60.9,60.98,5507,52.0094549302339,52.10180424488,51.1279387449757,51.1951018829001,6559.55057513358,0.0,1.0
2019-11-20,64.72,66.1,61.38,61.38,13642,54.3349785808674,55.4935427100639,51.5309175725223,51.5309175725223,16249.3896760437,0.0,1.0
2019-11-21,65.61,65.99,65.28,65.28,2305,55.0821684902767,55.4011933954178,54.8051205463384,54.8051205463384,2745.55367272252,0.0,1.0
2019-11-22,65.46,66.5,65.46,66.4,1280,54.9562376066684,55.8293583996861,54.9562376066684,55.7454044772805,1524.64585730361,0.0,1.0
2019-11-25,69.55,71.91,66.24,66.24,22224,58.3899530330551,60.3712656018259,55.6110782014316,55.6110782014316,26471.663697434,0.0,1.0
2019-11-26,66.6,69.56,65.06,69.56,17380,55.9133123220916,58.3983484252957,54.6204219170462,58.3983484252957,20701.8320312006,0.0,1.0
2019-11-27,67.45,67.5,66.45,67.27,5044,56.6269206625387,56.6688976237415,55.7873814384833,56.4758036022087,6008.05758143705,0.0,1.0
2019-11-29,67.95,68.05,67.61,67.96,1642,57.0466902745664,57.130644196972,56.7612469383876,57.055085666807,1955.83476382229,0.0,1.0
2019-12-02,67.26,67.81,67.24,67.24,1717,56.4674082099682,56.9291547831987,56.4506174254871,56.4506174254871,2045.16948202367,0.0,1.0
2019-12-03,66.21,67.13,65.13,65.48,11308,55.58589202471,56.358268110841,54.6791896627301,54.9730283911495,13469.2932456166,0.0,1.0
2019-12-04,67.53,69.74,66.48,67.79,8019,56.6940838004631,58.5494654856256,55.8125676152049,56.9123639987176,9551.66807009194,0.0,1.0
2019-12-05,67.5,68.85,66.98,67.42,4736,56.6688976237415,57.8022755762163,56.2323372272327,56.601734485817,5641.18967202337,0.0,1.0
2019-12-06,67.95,68.85,66.7,67.0,11768,57.0466902745664,57.8022755762163,55.9972662444971,56.2491280117138,14017.2128505851,0.0,1.0
2019-12-09,64.4,67.66,64.19,64.84,16641,54.0663260291697,56.8032238995903,53.890022792118,54.435723287754,19821.587274523,0.0,1.0
2019-12-10,63.56,65.3,61.5,64.96,8715,53.3611130809631,54.8219113308195,51.6316622794089,54.5364679946407,10380.6942550008,0.0,1.0
2019-12-11,62.5,66.5,61.66,61.66,6495,52.4712015034643,55.8293583996861,51.7659885552578,51.7659885552578,7736.38659623982,0.0,1.0
2019-12-12,62.52,62.9,61.5,61.51,5353,52.4879922879454,52.8070171930865,51.6316622794089,51.6400576716495,6376.11662042676,0.0,1.0
2019-12-13,63.5,64.0,61.66,62.0,7408,53.5122301412931,53.9335862841379,51.9616395356241,52.2481617127586,8790.66334477072,0.24,1.0
2019-12-16,64.81,66.0,64.36,64.5,4365,54.6161832355465,55.6190108555172,54.2369627069862,54.3549424269827,5179.70376618847,0.0,1.0
2019-12-17,69.2,69.91,64.21,65.13,13533,58.3156901697241,58.9140158925638,54.1105558641327,54.8858511669672,16058.8616421142,0.0,1.0
2019-12-18,69.49,69.5,67.82,69.5,10226,58.5600767325741,58.568503855431,57.1527472154724,58.568503855431,12134.6278838587,0.0,1.0
2019-12-19,67.12,69.96,67.0,68.5,13259,56.5628486154896,58.9561515068482,56.4617231412069,57.7257915697413,15733.7210162412,0.0,1.0
2019-12-20,68.0,68.0,65.6,67.31,18556,57.3044354268965,57.3044354268965,55.2819259412413,56.7229639497707,22019.3775682459,0.0,1.0
2019-12-23,66.75,67.5,66.68,67.05,5563,56.2510450697844,56.8830792840517,56.1920552097862,56.5038587554913,6601.30402091787,0.0,1.0
2019-12-24,67.21,67.74,67.21,67.74,1547,56.6386927212017,57.0853302326172,56.6386927212017,57.0853302326172,1835.73922710047,0.0,1.0
2019-12-26,67.97,67.97,65.1,66.0,5604,57.2791540583258,57.2791540583258,54.8605697983965,55.6190108555172,6649.95645033682,0.0,1.0
2019-12-27,68.45,68.45,67.4,67.4,6173,57.6836559554569,57.6836559554569,56.7988080554827,56.7988080554827,7325.15723910227,0.0,1.0
2019-12-30,68.62,69.29,68.25,68.5,3736,57.8269170440241,58.3915342754362,57.5151134983189,57.7257915697413,4433.30430022454,0.0,1.0
2019-12-31,73.0,75.28,67.65,68.6,19661,61.5179968553448,63.4393808667172,57.0094861269051,57.8100627983103,23330.6198733176,0.0,1.0
2020-01-02,69.7,73.8,68.52,73.8,12447,58.7370463125689,62.1921666838965,57.7426458154551,62.1921666838965,14770.165584822,0.0,1.0
2020-01-03,70.5,70.5,67.24,67.65,5861,59.4112161411207,59.4112161411207,56.6639740897724,57.0094861269051,6954.92411767024,0.0,1.0
2020-01-06,72.3,73.68,67.73,69.6,18965,60.928098255362,62.0910412096138,57.0769031097603,58.652775084,22504.7152178154,0.0,1.0
2020-01-07,72.45,72.45,72.07,72.07,1980,61.0545050982155,61.0545050982155,60.7342744296534,60.7342744296534,2349.55634754941,0.0,1.0
2020-01-08,73.09,73.1,71.6,71.6,2612,61.5938409610569,61.6022680839137,60.3381996553793,60.3381996553793,3099.51574737326,0.0,1.0
2020-01-09,73.2,73.2,71.01,71.01,3394,61.6865393124827,61.6865393124827,59.8409994068224,59.8409994068224,4027.47184019328,0.0,1.0
2020-01-10,74.9,74.9,72.75,72.75,6122,63.1191501981551,63.1191501981551,61.3073187839224,61.3073187839224,7264.63836348358,0.0,1.0
2020-01-13,74.99,75.1,73.93,74.9,4226,63.1949943038672,63.2876926552931,62.3017192810362,63.1191501981551,5014.76016401202,0.0,1.0
2020-01-14,72.8,75.79,72.8,74.51,6517,61.3494543982069,63.8691641324189,61.3494543982069,62.7904924067362,7733.36298837348,0.0,1.0
2020-01-15,72.0,74.99,71.18,73.25,3177,60.6752845696551,63.1949943038672,59.9842604953896,61.7286749267672,3769.96995765883,0.0,1.0
2020-01-16,71.18,72.0,69.51,72.0,7603,59.9842604953896,60.6752845696551,58.5769309782879,60.6752845696551,9022.05904566574,0.0,1.0
2020-01-17,72.5,73.3,71.99,71.99,8814,61.0966407125,61.7708105410517,60.6668574467982,60.6668574467982,10459.0856804548,0.0,1.0
2020-01-21,71.6,72.59,70.43,72.3,2195,60.3381996553793,61.172484818212,59.3522262811224,60.928098255362,2604.68494084392,0.0,1.0
2020-01-22,69.81,71.13,69.72,70.16,2535,58.8297446639948,59.9421248811051,58.7539005582827,59.1246939639862,3008.14411163523,0.0,1.0
2020-01-23,68.39,70.74,67.01,69.89,5448,57.6330932183155,59.6134670896862,56.4701502640638,58.89716164685,6464.8398896208,0.0,1.0
2020-01-24,67.13,67.94,67.13,67.94,1453,56.5712757383465,57.2538726897551,56.5712757383465,57.2538726897551,1724.19463282288,0.0,1.0
2020-01-27,66.41,66.41,66.41,66.41,1252,55.96452289265,55.96452289265,55.96452289265,55.96452289265,1485.67906420801,0.0,1.0
2020-01-28,67.99,67.99,67.99,67.99,529,57.2960083040396,57.2960083040396,57.2960083040396,57.2960083040396,627.735003966484,0.0,1.0
2020-01-29,67.99,67.99,67.99,67.99,431,57.2960083040396,57.2960083040396,57.2960083040396,57.2960083040396,511.443831208988,0.0,1.0
2020-01-30,69.47,69.47,65.755,66.76,3539,58.5432224868603,58.5432224868603,55.4125463455232,56.2594721926413,4199.53531008958,0.0,1.0
2020-01-31,66.11,68.42,66.11,68.42,4302,55.7117092069431,57.6583745868862,55.7117092069431,57.6583745868862,5104.94515513008,0.0,1.0
2020-02-03,66.33,66.33,66.33,66.33,1320,55.8971059097948,55.8971059097948,55.8971059097948,55.8971059097948,1566.37089836627,0.0,1.0
2020-02-04,68.92,68.92,68.92,68.92,704,58.079730729731,58.079730729731,58.079730729731,58.079730729731,835.397812462013,0.0,1.0
2020-02-05,68.9,69.96,68.4,69.96,3030,58.0628764840172,58.9561515068482,57.6415203411724,58.9561515068482,3595.53319852258,0.0,1.0
2020-02-06,67.8,68.9,67.8,68.9,4503,57.1358929697586,58.0628764840172,57.1358929697586,58.0628764840172,5343.46072374494,0.0,1.0
2020-02-07,67.4,68.5,67.3,68.5,2739,56.7988080554827,57.7257915697413,56.7145368269138,57.7257915697413,3250.21961411002,0.0,1.0
2020-02-10,66.63,68.2,66.35,68.2,1926,56.1499195955017,57.4729778840344,55.9139601555086,57.4729778840344,2285.47753807079,0.0,1.0
2020-02-11,66.5,66.5,64.0,64.25,2488,56.040366998362,56.040366998362,53.9335862841379,54.1442643555603,2952.37181449643,0.0,1.0
2020-02-12,66.45,68.0,66.45,68.0,1238,55.9982313840775,57.3044354268965,55.9982313840775,57.3044354268965,1469.06603952837,0.0,1.0
2020-02-13,67.82,72.5,65.87,65.87,4340,57.1527472154724,61.0966407125,55.5094582583776,55.5094582583776,5150.03765068911,0.0,1.0
2020-02-14,68.0,68.55,67.35,68.55,1927,57.3044354268965,57.7679271840258,56.7566724411982,57.7679271840258,2286.66418269077,0.0,1.0
2020-02-18,67.43,68.93,66.72,67.04,3912,56.8240894240534,58.0881578525879,56.2257637012138,56.4954316326344,4642.15375334005,0.0,1.0
2020-02-19,67.5,68.83,66.05,68.65,3306,56.8830792840517,58.0038866240189,55.6611464698017,57.8521984125948,3923.04711363553,0.0,1.0
2020-02-20,67.46,67.46,66.88,67.03,1883,56.8493707926241,56.8493707926241,56.3605976669241,56.4870045097775,2234.45181941189,0.0,1.0
2020-02-21,68.0,68.0,67.39,67.39,2083,57.3044354268965,57.3044354268965,56.7903809326258,56.7903809326258,2471.78074340678,0.0,1.0
2020-02-24,65.01,67.13,61.48,67.13,3159,54.7847256926845,56.5712757383465,51.8099513242,56.5712757383465,3748.61035449928,0.0,1.0
2020-02-25,64.8,66.77,63.74,63.74,2757,54.6077561126896,56.2678993154982,53.7144810898586,53.7144810898586,3271.57921726956,0.0,1.0
2020-02-26,64.01,65.47,63.0,65.2,6920,53.9420134069948,55.1723733441017,53.0908739984482,54.9448410269655,8211.58077022319,0.0,1.0
2020-02-27,62.01,63.96,61.55,63.96,4403,52.2565888356155,53.8998777927103,51.8689411841982,53.8998777927103,5224.7962617475,0.0,1.0
2020-02-28,61.5,61.76,59.5,61.53,7153,51.8268055699138,52.0459107641931,50.1413809985345,51.8520869384844,8488.06896667723,0.0,1.0
2020-03-02,64.67,64.67,62.4,62.4,2706,54.49820351555,54.49820351555,52.5852466270344,52.5852466270344,3211.06034165086,0.0,1.0
2020-03-03,64.0,64.86,62.56,63.12,3380,53.9335862841379,54.658318849831,52.7200805927448,53.191999472731,4010.85881551364,0.0,1.0
2020-03-04,65.4,65.4,63.43,65.37,2333,55.1133834841034,55.1133834841034,53.4532402812948,55.0881021155327,2768.44189840039,0.0,1.0
2020-03-05,62.71,63.5,61.64,63.5,2083,52.8464874355982,53.5122301412931,51.9447852899103,53.5122301412931,2471.78074340678,0.0,1.0
2020-03-06,60.76,60.76,60.01,60.01,1009,51.2031984785034,51.2031984785034,50.5711642642362,50.5711642642362,1197.32442155422,0.0,1.0
2020-03-09,59.93,59.99,55.01,56.66,7701,50.503747281381,50.5543100185224,46.3576028357879,47.7480781071758,9138.35021842324,0.0,1.0
2020-03-10,62.78,62.78,57.36,59.16,8603,52.9054772955965,52.9054772955965,48.3379767071586,49.8548588214,10208.7036656402,0.0,1.0
2020-03-11,61.66,62.04,58.6,59.61,7267,51.9616395356241,52.2818702041862,49.3829399414138,50.2340793499603,8623.34645335432,0.0,1.0
2020-03-12,60.99,62.36,60.99,62.36,4603,51.397022304212,52.5515381356069,51.397022304212,52.5515381356069,5462.1251857424,0.0,1.0
2020-03-13,62.49,63.2,60.62,62.55,9532,52.863341681312,53.4639653425975,51.2814173903206,52.9140986104348,11267.8211602838,0.24,1.0
2020-03-16,54.71,58.77,52.12,58.1,8999,46.2818598717328,49.7164120757034,44.0908524312687,49.1496263671664,10637.7594021605,0.0,1.0
2020-03-17,57.34,57.5,50.51,52.32,10545,48.5067052649453,48.6420570759392,42.7288748331424,44.2600421950111,12465.2931321016,0.0,1.0
2020-03-18,54.03,59.95,53.0,55.39,6668,45.7066146750086,50.7146316817836,44.8352873917353,46.8571050684569,7882.27355190646,0.0,1.0
2020-03-19,58.3,58.3,52.06,54.2,12610,49.3188161309088,49.3188161309088,44.040095502146,45.8504259741897,14906.3391555999,0.0,1.0
2020-03-20,50.31,57.89,50.23,56.95,13278,42.5596850694,48.9719771152369,42.4920091639031,48.1767852256476,15695.9850363248,0.0,1.0
2020-03-23,49.49,50.0,42.72,49.94,9511,41.8660070380562,42.2974409355993,36.1389335353761,42.2466840064766,11242.9969634347,0.0,1.0
2020-03-24,56.28,56.28,48.67,53.06,9754,47.6099995171106,47.6099995171106,41.1723290067124,44.886044320858,11530.2483841175,0.0,1.0
2020-03-25,57.55,59.0,56.0,58.99,4484,48.6843545168748,49.9109803040072,47.3731338478712,49.9025208158201,5300.55707959636,0.0,1.0
2020-03-26,59.95,62.34,57.51,57.51,7031,50.7146316817836,52.7364493585052,48.6505165641263,48.6505165641263,8311.37752601294,0.0,1.0
2020-03-27,55.84,58.0,55.84,56.0,2973,47.2377820368773,49.0650314852952,47.2377820368773,47.3731338478712,3514.39701107047,0.0,1.0
2020-03-30,59.94,59.94,57.46,57.46,4120,50.7061721935965,50.7061721935965,48.6082191231907,48.6082191231907,4870.27100087801,0.0,1.0
2020-03-31,59.9,59.99,58.53,59.56,7059,50.672334240848,50.7484696345321,49.5133843592126,50.3847116424859,8344.47645514512,0.0,1.0
2020-04-01,47.48,59.74,47.48,59.2,7270,40.1656499124451,50.5369824298541,40.1656499124451,50.0801700677496,8593.90052824834,0.0,1.0
2020-04-02,54.92,56.72,46.52,48.05,12424,46.4595091236623,47.9822169973439,39.3535390464816,40.6478407391109,14686.4676977933,0.0,1.0
2020-04-03,53.65,55.4,50.91,53.5,6245,45.3851541238981,46.8655645566441,43.0672543606272,45.2582618010913,7382.24330108815,0.0,1.0
2020-04-06,58.79,58.79,55.59,57.04,6775,49.7333310520777,49.7333310520777,47.0262948321993,48.2529206193317,8008.75874537586,0.0,1.0
2020-04-07,56.79,58.5,56.75,57.82,5282,48.0414334146537,49.4880058946512,48.0075954619052,48.9127606979271,6243.87655986351,0.0,1.0
2020-04-08,58.48,58.48,54.66,56.9,4899,49.471086918277,49.471086918277,46.2395624307972,48.134487784712,5791.13049351975,0.0,1.0
2020-04-09,61.97,62.45,58.49,58.49,9658,52.4234482955818,52.8295037285636,49.4795464064641,49.4795464064641,11416.7663413786,0.0,1.0
2020-04-13,58.0,61.05,58.0,61.05,2668,49.0650314852952,51.6451753823668,49.0650314852952,51.6451753823668,3153.85510445207,0.0,1.0
2020-04-14,59.95,59.95,58.58,58.58,2722,50.7146316817836,50.7146316817836,49.5556818001482,49.5556818001482,3217.68875349271,0.0,1.0
2020-04-15,50.97,56.5,49.87,55.55,10752,43.11801128975,47.7961082572272,42.1874675891668,46.9924568794508,12709.9887867574,0.0,1.0
2020-04-16,49.35,49.95,47.8,49.53,5732,41.7475742034365,42.2551434946637,40.436353534433,41.8998449908047,6775.82363520213,0.0,1.0
2020-04-17,53.48,53.48,50.57,50.57,3714,45.241342824717,45.241342824717,42.7796317622652,42.7796317622652,4390.3365284614,0.0,1.0
2020-04-20,49.26,51.85,49.26,51.85,1558,41.6714388097525,43.8624462502165,41.6714388097525,43.8624462502165,1841.71898528348,0.0,1.0
2020-04-21,48.5,48.5,48.0,48.23,2410,41.0285177075313,41.0285177075313,40.6055432981753,40.8001115264791,2848.87211459127,0.0,1.0
2020-04-22,51.29,51.29,49.55,50.45,3183,43.3887149117378,43.3887149117378,41.9167639671789,42.6781179040197,3762.63897956182,0.0,1.0
2020-04-23,48.98,50.32,48.0,49.4,5234,41.4345731405131,42.5681445575872,40.6055432981753,41.7898716443721,6187.13553849406,0.0,1.0
2020-04-24,50.2,50.2,48.8,48.95,1842,42.4666306993417,42.4666306993417,41.2823023531449,41.4091946759517,2177.43669505274,0.0,1.0
2020-04-27,50.1,51.47,50.1,50.2,2127,42.3820358174705,43.5409856991059,42.3820358174705,42.4666306993417,2514.33650943387,0.0,1.0
2020-04-28,49.0,50.0,48.86,50.0,3170,41.4514921168873,42.2974409355993,41.3330592822677,42.2974409355993,3747.2716196076,0.0,1.0
2020-04-29,54.45,57.52,50.42,50.42,8040,46.0619131788677,48.6589760523135,42.6527394394584,42.6527394394584,9504.1210793833,0.0,1.0
2020-04-30,49.85,52.7,49.7,52.7,3862,42.1705486127925,44.5815027461217,42.0436562899857,44.5815027461217,4565.28801101721,0.0,1.0
2020-05-01,47.8,49.0,47.0,48.98,13734,40.436353534433,41.4514921168873,39.7595944794634,41.4345731405131,16235.0247393346,0.0,1.0
2020-05-04,47.65,47.65,46.26,47.0,3310,40.3094612116262,40.3094612116262,39.1335923536165,39.7595944794634,3912.7662652685,0.0,1.0
2020-05-05,45.6,48.31,45.6,47.5,8500,38.5752661332666,40.8677874319761,38.5752661332666,40.1825688888194,10047.8892008406,0.0,1.0
2020-05-06,45.5,46.7,45.5,46.7,1951,38.4906712513954,39.5058098338498,38.4906712513954,39.5058098338498,2306.28609774587,0.0,1.0
2020-05-07,47.1,48.24,46.5,46.5,2627,39.8441893613346,40.8085710146662,39.3366200701074,39.3366200701074,3105.38881536566,0.0,1.0
2020-05-08,51.2,51.2,48.49,48.49,2962,43.3125795180537,43.3125795180537,41.0200582193442,41.0200582193442,3501.39386033997,0.0,1.0
2020-05-11,52.0,52.99,48.63,49.79,10737,43.9893385730233,44.8268279035482,41.1384910539639,42.1197916836698,12692.2572175794,0.0,1.0
2020-05-12,50.91,51.69,50.1,50.1,4943,43.0672543606272,43.7270944392226,42.3820358174705,42.3820358174705,5843.14309644176,0.0,1.0
2020-05-13,49.96,50.39,48.17,48.42,10834,42.2636029828508,42.627360974897,40.7493545973564,40.9608418020344,12806.9213649302,0.0,1.0
2020-05-14,48.25,48.76,47.16,48.07,16117,40.8170305028533,41.2484644003965,39.8949462904573,40.6647597154852,19051.9800294056,0.0,1.0
2020-05-15,50.7,50.9,47.48,47.8,6458,42.8896051086977,43.0587948724401,40.1656499124451,40.436353534433,7634.0315834151,0.0,1.0
2020-05-18,55.57,55.57,50.6,50.6,11234,47.0093758558251,47.0093758558251,42.8050102268265,42.8050102268265,13279.7632096756,0.0,1.0
2020-05-19,55.43,55.43,52.92,54.55,4481,46.8909430212054,46.8909430212054,44.7676114862383,46.1465080607389,5297.01076576077,0.0,1.0
2020-05-20,58.9,58.9,54.29,55.36,6833,49.826385422136,49.826385422136,45.9265613678737,46.8317266038956,8077.32081286395,0.0,1.0
2020-05-21,57.55,59.95,57.55,58.84,5425,48.6843545168748,50.7146316817836,48.6843545168748,49.7756284930133,6412.91751936001,0.0,1.0
2020-05-22,59.0,59.0,58.0,58.0,4103,49.9109803040072,49.9109803040072,49.0650314852952,49.0650314852952,4850.17522247633,0.0,1.0
2020-05-26,61.66,62.45,60.1,60.32,4204,52.1612041617811,52.8295037285636,50.8415240045904,51.027632744707,4969.56778827455,0.0,1.0
2020-05-27,62.59,62.9,56.55,62.83,6234,52.9479365631832,53.2101806969839,47.8384056981628,53.1509642796741,7369.24015035766,0.0,1.0
2020-05-28,61.48,63.0,61.48,63.0,4307,52.0089333744129,53.2947755788552,52.0089333744129,53.2947755788552,5091.32456329651,0.0,1.0
2020-05-29,61.45,61.45,54.96,54.96,4005,51.9835549098516,51.9835549098516,46.4933470764108,46.4933470764108,4734.3289705137,0.0,1.0
2020-06-01,60.95,62.0,60.95,62.0,3000,51.5605805004956,52.4488267601432,51.5605805004956,52.4488267601432,3546.31383559079,0.0,1.0
2020-06-02,60.18,62.94,59.2,60.26,5188,50.9091999100873,53.2440186497324,50.0801700677496,50.9768758155843,6132.75872634834,0.0,1.0
2020-06-03,62.03,62.48,60.02,61.0,3942,52.4742052247045,52.8548821931249,50.7738480990934,51.6028779414312,4659.8563799663,0.0,1.0
2020-06-04,62.85,62.95,62.15,62.15,3665,53.1678832560484,53.2524781379196,52.57571908295,52.57571908295,4332.41340248007,0.0,1.0
2020-06-05,66.75,68.63,63.98,63.98,14158,56.4670836490251,58.0574674282036,54.1238054211929,54.1238054211929,16736.2370947648,0.0,1.0
2020-06-08,67.5,67.95,66.86,67.93,9908,57.1015452630591,57.4822222314795,56.5601380190834,57.4653032551052,11712.2924943445,0.0,1.0
2020-06-09,66.11,67.2,65.64,66.53,7283,55.9256764050494,56.8477606174455,55.5280804602548,56.2809749089085,8609.26788820257,0.0,1.0
2020-06-10,67.03,67.03,65.94,66.0,5747,56.7039493182645,56.7039493182645,55.7818651058684,55.8326220349911,6793.55520438008,0.0,1.0
2020-06-11,63.99,65.7,63.51,64.56,8330,54.13226490938,55.5788373893775,53.7262094763983,54.6144557360458,9846.93141682375,0.0,1.0
2020-06-12,64.5,65.44,62.85,64.0,8826,54.766726523414,55.5648772665459,53.3657172402569,54.3421782557906,10394.5778054969,0.24,1.0
2020-06-15,67.45,67.5,64.73,65.5,15269,57.2715613023918,57.3140161291542,54.9620187265207,55.6158230586607,17982.6431579575,0.0,1.0
2020-06-16,73.01,73.85,68.0,68.0,11209,61.9925380383637,62.7057791279709,57.7385643967775,57.7385643967775,13201.0902585333,0.0,1.0
2020-06-17,70.66,73.61,68.72,73.61,22761,59.9971611805338,62.5019959595117,58.3499139021552,62.5019959595117,26806.1392965008,0.0,1.0
2020-06-18,72.02,72.59,70.68,70.8,35369,61.1519324684694,61.63591749356,60.0141431112388,60.1160346954684,41654.8631772741,0.0,1.0
2020-06-19,73.96,73.96,71.98,71.98,43621,62.799179746848,62.799179746848,61.1179686070595,61.1179686070595,51373.4283314732,0.0,1.0
2020-06-22,79.9,81.71,73.3,74.0,45802,67.8428131662136,69.3796778950102,62.2387760335852,62.8331436082579,53942.0408619274,0.0,1.0
2020-06-23,74.96,80.0,71.9,80.0,35537,63.6482762820948,67.9277228197383,61.0500408842398,67.9277228197383,41852.7205386296,0.0,1.0
2020-06-24,72.0,74.67,72.0,74.67,2106,61.1349505377645,63.4020382868732,61.1349505377645,63.4020382868732,2480.28335127765,0.0,1.0
2020-06-25,73.0,74.0,71.14,71.89,8977,61.9840470730112,62.8331436082579,60.4047275174523,61.0415499188873,10572.4138862391,0.0,1.0
2020-06-26,70.0,73.0,67.99,73.0,47181,59.436757467271,61.9840470730112,57.7300734314251,61.9840470730112,55566.120036387,0.0,1.0
2020-06-29,70.0,71.0,69.54,69.93,9043,59.436757467271,60.2858540025177,59.0461730610575,59.3773207098037,10650.1435639144,0.0,1.0
2020-06-30,69.47,70.0,69.47,70.0,3641,58.9867363035902,59.436757467271,58.9867363035902,59.436757467271,4288.08721842447,0.0,1.0
2020-07-01,70.09,71.0,69.2,69.5,12241,59.5131761554432,60.2858540025177,58.7574802390736,59.0122091996476,14416.4997640027,0.0,1.0
2020-07-02,70.2,70.5,70.06,70.06,4047,59.6065767743204,59.8613057348944,59.4877032593858,59.4877032593858,4766.24250836688,0.0,1.0
2020-07-06,70.49,71.07,70.0,71.07,7639,59.8528147695419,60.345290759985,59.436757467271,60.345290759985,8996.62132972934,0.0,1.0
2020-07-07,69.6,70.35,69.6,69.9,2438,59.0971188531723,59.7339412546074,59.0971188531723,59.3518478137463,2871.28718443254,0.0,1.0
2020-07-08,67.61,70.29,67.02,69.6,12697,57.4074167480313,59.6829954624926,56.9064497922357,59.0971188531723,14953.5411733962,0.0,1.0
2020-07-09,66.5,68.93,65.66,68.93,3661,56.4649195939075,58.528224174557,55.7516785043002,58.528224174557,4311.64166620488,0.0,1.0
2020-07-10,70.0,70.0,65.58,65.58,3733,59.436757467271,59.436757467271,55.6837507814805,55.6837507814805,4396.43767821438,0.0,1.0
2020-07-13,67.3,70.0,65.1,70.0,4982,57.1441968221048,59.436757467271,55.276184444562,59.436757467271,5867.41294210127,0.0,1.0
2020-07-14,64.99,66.37,64.83,66.37,3260,55.1827838256849,56.3545370443254,55.0469283800454,56.3545370443254,3839.37498820757,0.0,1.0
2020-07-15,65.5,68.98,63.8,64.17,9205,55.6158230586607,58.5706790013193,54.1723589487413,54.4865246667826,10840.9345909358,0.0,1.0
2020-07-16,63.5,65.11,63.4,65.0,3493,53.9176299881673,55.2846754099145,53.8327203346426,55.1912747910374,4113.7843048494,0.0,1.0
2020-07-17,57.56,63.17,57.56,63.17,4542,48.8739965688017,53.6374281315358,48.8739965688017,53.6374281315358,5349.21509093215,0.0,1.0
2020-07-20,59.87,59.87,55.0,57.05,5555,50.8354095652216,50.8354095652216,46.7003094385701,48.4409573358259,6542.24787101015,0.0,1.0
2020-07-21,61.67,61.67,58.01,59.97,3015,52.3637833286658,52.3637833286658,49.2560900096627,50.9203192187463,3550.83300289749,0.0,1.0
2020-07-22,58.4,60.4,58.4,60.4,2272,49.587237658409,51.2854307289024,49.587237658409,51.2854307289024,2675.78526785509,0.0,1.0
2020-07-23,58.0,59.5,58.0,59.5,4062,49.2475990443103,50.5212438471804,49.2475990443103,50.5212438471804,4783.90834420219,0.0,1.0
2020-07-24,55.6,58.75,55.6,58.75,1422,47.2097673597181,49.8844214457453,47.2097673597181,49.8844214457453,1674.72123718748,0.0,1.0
2020-07-27,55.31,57.0,54.1,56.4,15649,46.9635293644966,48.3985025090635,45.936122556848,47.8890445879155,18430.1776657854,0.0,1.0
2020-07-28,53.64,56.0,53.64,55.1,5403,45.5455381506345,47.5494059738168,45.5455381506345,46.7852190920947,6363.234067879,0.0,1.0
2020-07-29,55.26,55.26,54.0,54.0,2908,46.9210745377342,46.9210745377342,45.8512129033233,45.8512129033233,3424.81670727228,0.0,1.0
2020-07-30,55.25,55.52,54.74,55.25,5418,46.9125835723818,47.1418396368984,46.4795443394059,46.9125835723818,6380.8999037143,0.0,1.0
2020-07-31,53.51,55.675,51.0401,51.0401,5554,45.4351556010524,47.2734495998616,43.3379720686466,43.3379720686466,6541.07014862113,0.0,1.0
2020-08-03,56.66,56.66,54.19,54.19,2515,48.1098096870796,48.1098096870796,46.0125412450202,46.0125412450202,2961.97180838713,0.0,1.0
2020-08-04,58.0,58.0,55.42,55.42,1412,49.2475990443103,49.2475990443103,47.0569299833737,47.0569299833737,1662.94401329727,0.0,1.0
2020-08-05,56.7,58.0,55.48,57.8,4243,48.1437735484895,49.2475990443103,47.1078757754885,49.0777797372609,4997.07609661495,0.0,1.0
2020-08-06,57.89,58.6999,57.5,58.6999,2196,49.1541984254331,49.8418817093294,48.8230507766869,49.8418817093294,2586.27836628952,0.0,1.0
2020-08-07,58.84,58.84,58.0,58.11,2281,49.9608401339175,49.9608401339175,49.2475990443103,49.3409996631874,2686.38476935628,0.0,1.0
2020-08-10,60.1,60.4,58.75,58.75,1912,51.0307017683284,51.2854307289024,49.8844214457453,49.8844214457453,2251.80520780763,0.0,1.0
2020-08-11,59.06,63.5,59.05,61.59,3134,50.1476413716718,53.9176299881673,50.1391504063193,52.295855605846,3690.98196719096,0.0,1.0
2020-08-12,62.95,63.1,60.5,60.94,6539,53.4506268937816,53.5779913740686,51.3703403824271,51.7439428579356,7701.12670180654,0.0,1.0
2020-08-13,63.95,63.95,62.65,62.65,1345,54.2997234290283,54.2997234290283,53.1958979332075,53.1958979332075,1584.03661323288,0.0,1.0
2020-08-14,61.89,62.75,61.25,62.485,2090,52.55058456642,53.2808075867322,52.0071627838621,53.0557970048918,2461.43979305332,0.0,1.0
2020-08-17,59.72,59.72,59.72,59.72,444,50.7080450849346,50.7080450849346,50.7080450849346,50.7080450849346,522.908740725204,0.0,1.0
2020-08-18,58.73,61.06,58.71,59.34,1847,49.8674395150404,51.8458344421652,49.8504575843354,50.3853884015409,2175.25325252128,0.0,1.0
2020-08-19,59.6,59.6,58.72,58.72,1149,50.606153500705,50.606153500705,49.8589485496879,49.8589485496879,1353.20302498482,0.0,1.0
2020-08-20,62.4,62.4,60.61,60.61,2842,52.9836237993959,52.9836237993959,51.4637410013042,51.4637410013042,3347.08702959691,0.0,1.0
2020-08-21,61.65,62.3073,60.11,61.59,3330,52.3468013979608,52.9049125505785,51.0391927336809,52.295855605846,3921.81555543903,0.0,1.0
2020-08-24,61.23,61.23,61.23,61.23,570,51.9901808531572,51.9901808531572,51.9901808531572,51.9901808531572,671.301761741815,0.0,1.0
2020-08-25,62.11,62.5,60.5,61.02,3559,52.7373858041743,53.0685334529205,51.3703403824271,51.8118705807554,4191.51398252477,0.0,1.0
2020-08-26,62.13,63.185,62.13,63.18,2220,52.7543677348793,53.6501645795645,52.7543677348793,53.6459190968883,2614.54370362601,0.0,1.0
2020-08-27,62.4,63.09,61.24,61.24,5194,52.9836237993959,53.5695004087161,51.9986718185097,51.9986718185097,6117.09008857366,0.0,1.0
2020-08-28,63.8,64.7,62.7,64.7,1808,54.1723589487413,54.9365458304633,53.2383527599699,54.9365458304633,2129.32207934948,0.0,1.0
2020-08-31,61.07,64.95,61.07,64.95,8418,51.8543254075177,55.148819964275,51.8543254075177,55.148819964275,9914.06707077649,0.0,1.0
2020-09-01,61.4,62.5,61.0,61.61,6425,52.1345272641491,53.0685334529205,51.7948886500504,52.312837536551,7566.86634945818,0.0,1.0
2020-09-02,61.9,61.9,61.05,61.08,1292,52.5590755317725,52.5590755317725,51.8373434768128,51.8628163728702,1521.61732661478,0.0,1.0
2020-09-03,60.8,60.8,59.03,60.51,1866,51.6250693430011,51.6250693430011,50.1221684756144,51.3788313477795,2197.62997791268,0.0,1.0
2020-09-04,62.0,62.0,61.3,61.3,2161,52.6439851852972,52.6439851852972,52.0496176106245,52.0496176106245,2545.05808267379,0.0,1.0
2020-09-08,60.12,60.12,60.12,60.12,960,51.0476836990333,51.0476836990333,51.0476836990333,51.0476836990333,1130.6134934599,0.0,1.0
2020-09-09,60.27,61.0,60.27,61.0,2118,51.1750481793203,51.7948886500504,51.1750481793203,51.7948886500504,2494.4160199459,0.0,1.0
2020-09-10,59.41,61.99,59.41,59.95,1269,50.4448251590081,52.6354942199447,50.4448251590081,50.9033372880414,1494.52971166731,0.0,1.0
2020-09-11,58.7,60.29,58.7,60.29,1386,49.841966618983,51.1920301100253,49.841966618983,51.1920301100253,1632.32323118273,0.0,1.0
2020-09-14,60.25,60.25,60.25,60.25,1078,51.3618494170746,51.3618494170746,51.3618494170746,51.3618494170746,1264.54753357087,0.24,1.0
2020-09-15,56.21,60.0,56.21,60.0,1730,47.917834949938,51.1487297099498,47.917834949938,51.1487297099498,2029.37591194583,0.0,1.0
2020-09-16,56.13,56.26,55.3001,56.2,17408,47.8496366436581,47.960458891363,47.1421644638866,47.909310161653,20420.4484827473,0.0,1.0
2020-09-17,56.49,56.49,56.49,56.49,719,48.1565290219178,48.1565290219178,48.1565290219178,48.1565290219178,843.422705600606,0.0,1.0
2020-09-18,58.5,58.5,57.71,57.71,7689,49.8700114672011,49.8700114672011,49.1965531926867,49.1965531926867,9019.57883638812,0.0,1.0
2020-09-21,56.5,59.325,56.01,59.325,3906,48.1650538102027,50.5733065007129,47.7473391842382,50.5733065007129,4581.93197228925,0.0,1.0
2020-09-22,58.29,58.43,58.29,58.43,804,49.6909909132163,49.8103379492061,49.6909909132163,49.8103379492061,943.131926707771,0.0,1.0
2020-09-23,56.0,57.2,55.55,55.55,4540,47.7388143959532,48.7617889901522,47.3551989231285,47.3551989231285,5325.64545678268,0.0,1.0
2020-09-24,56.0,56.66,54.92,56.0,1978,47.7388143959532,48.3014504227626,46.8181372611741,47.7388143959532,2320.29222764673,0.0,1.0
2020-09-25,56.79,56.79,56.79,56.79,1703,48.4122726704675,48.4122726704675,48.4122726704675,48.4122726704675,1997.70357112355,0.0,1.0
2020-09-28,57.0,57.0,56.84,56.84,2552,48.5912932244523,48.5912932244523,48.4548966118925,48.4548966118925,2993.62273253512,0.0,1.0
2020-09-29,56.7,59.95,56.7,57.09,1152,48.3355495759026,51.1061057685249,48.3355495759026,48.6680163190173,1351.3532084171,0.0,1.0
2020-09-30,56.05,58.99,55.57,56.87,1656,47.7814383373781,50.2877260931657,47.3722484996985,48.4804709767474,1942.57023709959,0.0,1.0
2020-10-01,56.8,58.75,56.05,56.05,1974,48.4207974587525,50.0831311743259,47.7814383373781,47.7814383373781,2315.60002900639,0.0,1.0
2020-10-02,56.85,58.43,56.85,58.43,1653,48.4634214001775,49.8103379492061,48.4634214001775,49.8103379492061,1939.05108811933,0.0,1.0
2020-10-05,58.06,58.97,55.98,55.98,2779,49.4949207826615,50.2706765165957,47.7217648193832,47.7217648193832,3259.90500537425,0.0,1.0
2020-10-06,56.1,56.1,56.1,56.1,1456,47.8240622788031,47.8240622788031,47.8240622788031,47.8240622788031,1707.96030508273,0.0,1.0
2020-10-07,57.17,58.225,53.01,55.925,2499,48.7362146252972,49.6355797893638,45.1899026987407,47.6748784838157,2931.45110055065,0.0,1.0
2020-10-08,56.18,58.0,56.18,58.0,1162,47.892260585083,49.4437720529515,47.892260585083,49.4437720529515,1363.08370501795,0.0,1.0
2020-10-09,57.98,57.98,57.98,57.98,1102,49.4267224763815,49.4267224763815,49.4267224763815,49.4267224763815,1292.70072541289,0.0,1.0
2020-10-12,57.08,57.98,57.08,57.98,4486,48.6594915307323,49.4267224763815,48.6594915307323,49.4267224763815,5262.30077513813,0.0,1.0
2020-10-13,56.21,56.21,53.01,53.01,1178,47.917834949938,47.917834949938,45.1899026987407,45.1899026987407,1381.8524995793,0.0,1.0
2020-10-14,56.51,57.63,56.51,57.63,845,48.1735785984877,49.1283548864068,48.1735785984877,49.1283548864068,991.226962771228,0.0,1.0
2020-10-15,57.96,57.96,56.55,57.5,2836,49.4096728998115,49.4096728998115,48.2076777516277,49.0175326387019,3326.76883599906,0.0,1.0
2020-10-16,58.25,58.25,56.81,56.81,1531,49.6568917600763,49.6568917600763,48.4293222470375,48.4293222470375,1795.93902958905,0.0,1.0
2020-10-19,57.51,57.51,55.9709,55.9709,437,49.0260574269869,49.0260574269869,47.7140072620438,47.7140072620438,512.622701456836,0.0,1.0
2020-10-20,58.31,58.31,58.31,58.31,603,49.7080404897862,49.7080404897862,49.7080404897862,49.7080404897862,707.348945030829,0.0,1.0
2020-10-21,58.0,58.0,57.16,57.24,1516,49.4437720529515,49.4437720529515,48.7276898370122,48.7958881432921,1778.34328468779,0.0,1.0
2020-10-22,59.14,59.14,56.85,57.56,23898,50.4155979174405,50.4155979174405,48.4634214001775,49.0686813684119,28033.5407766945,0.0,1.0
2020-10-23,61.15,61.95,60.42,61.64,7590,52.1290803627239,52.8110634255232,51.5067708179195,52.5467949886885,8903.44692003978,0.0,1.0
2020-10-26,61.91,61.91,60.0,60.66,7439,52.7769642723832,52.7769642723832,51.1487297099498,51.7113657367593,8726.31642136706,0.0,1.0
2020-10-27,61.51,61.85,61.29,61.5,3790,52.4359727409836,52.7258155426733,52.2484273987137,52.4274479526986,4445.85821171947,0.0,1.0
2020-10-28,62.0,62.0,61.1,61.52,10200,52.8536873669482,52.8536873669482,52.0864564212989,52.4444975292686,11965.1065328598,0.0,1.0
2020-10-29,61.4,62.2,61.39,61.8,15554,52.3422000698487,53.024183132648,52.3336752815637,52.6831916012483,18245.6144129511,0.0,1.0
2020-10-30,60.31,61.7103,60.0001,61.6766,5998,51.4129981467846,52.6067242503319,51.1488149578327,52.5779957138115,7035.95186118558,0.0,1.0
2020-11-02,60.58,60.99,59.8,60.5,3826,51.6431674304793,51.992683750164,50.97823394425,51.5749691241994,4488.08799948251,0.0,1.0
2020-11-03,62.0,62.565,60.32,61.2,4701,52.8536873669482,53.3353379050502,51.4215229350696,52.1717043041488,5514.50645205625,0.0,1.0
2020-11-04,59.04,61.49,57.187,61.49,3101,50.3303500345906,52.4189231644136,48.7507067653817,52.4189231644136,3637.62699592139,0.0,1.0
2020-11-05,60.81,60.81,58.97,58.97,2725,51.8392375610342,51.8392375610342,50.2706765165957,50.2706765165957,3196.56032372969,0.0,1.0
2020-11-06,59.88,60.98,59.14,60.7,3123,51.0464322505299,51.984158961879,50.4155979174405,51.7454648898992,3663.43408844325,0.0,1.0
2020-11-09,63.0,63.405,61.0,62.46,10471,53.7061661954473,54.0514201209895,52.001208538449,53.2458276280578,12283.0029907426,0.0,1.0
2020-11-10,63.98,64.0,62.9,62.9,8969,54.5415954473765,54.5586450239465,53.6209183125974,53.6209183125974,10521.082401296,0.0,1.0
2020-11-11,63.78,63.78,62.8,63.35,6972,54.3710996816767,54.3710996816767,53.5356704297475,54.004533785422,8178.50223010768,0.0,1.0
2020-11-12,63.42,63.75,62.27,63.15,4875,54.064207303417,54.3455253168217,53.0838566506429,53.8340380197222,5718.61709291092,0.0,1.0
2020-11-13,63.99,63.99,63.275,63.5,5043,54.5501202356615,54.5501202356615,53.9405978732846,54.1324056096969,5915.68943580509,0.0,1.0
2020-11-16,67.0,68.3,63.7,64.0,25713,57.116081509444,58.2243039864929,54.3029013753967,54.5586450239465,30162.6259097474,0.0,1.0
2020-11-17,66.5,67.43,66.1,67.43,6955,56.6898420951944,57.4826474056986,56.3488505637947,57.4826474056986,8158.56038588625,0.0,1.0
2020-11-18,66.6,66.98,66.6,66.98,2695,56.7750899780443,57.099031932874,56.7750899780443,57.099031932874,3161.36883392717,0.0,1.0
2020-11-19,66.27,66.4,64.51,66.4,2373,56.4937719646396,56.6045942123445,54.9934092264811,56.6045942123445,2783.64684338003,0.0,1.0
2020-11-20,66.5,66.5,65.1,65.1,2712,56.6898420951944,56.6898420951944,55.4963717352956,55.4963717352956,3181.3106781486,0.0,1.0
2020-11-23,66.56,67.06,66.04,66.04,4428,56.7409908249043,57.1672302391539,56.2977018340848,56.2977018340848,5194.26389485325,0.0,1.0
2020-11-24,69.45,69.45,67.03,67.06,10115,59.2046546392669,59.2046546392669,57.1416558742989,57.1672302391539,11865.3973117526,0.0,1.0
2020-11-25,68.0,68.94,68.0,68.74,2317,57.9685603379431,58.7698904367323,57.9685603379431,58.5993946710325,2717.95606241531,0.0,1.0
2020-11-27,68.84,68.84,67.65,67.65,1335,58.6846425538824,58.6846425538824,57.6701927479684,57.6701927479684,1566.02129621253,0.0,1.0
2020-11-30,66.26,67.8,66.26,67.71,6557,56.4852471763546,57.7980645722433,56.4852471763546,57.7213414776784,7691.68662117271,0.0,1.0
2020-12-01,65.81,66.86,65.73,66.12,3651,56.10163170353,56.9967344734541,56.03343339725,56.3659001403647,4282.80430896775,0.0,1.0
2020-12-02,63.33,64.78,63.33,64.63,4400,53.987484208852,55.2235785101758,53.987484208852,55.095706685901,5161.41850437089,0.0,1.0
2020-12-03,62.9,62.9,60.7,61.4875,1193,53.6209183125974,53.6209183125974,51.7454648898992,52.4167919673423,1399.44824448056,0.0,1.0
2020-12-04,64.76,64.76,64.76,64.76,1478,55.2065289336059,55.2065289336059,55.2065289336059,55.2065289336059,1733.76739760458,0.0,1.0
2020-12-07,64.55,65.35,63.4,63.4,3403,55.027508379621,55.7094914424204,54.047157726847,54.047157726847,3991.88799326685,0.0,1.0
2020-12-08,65.85,66.2,64.75,64.75,7711,56.1357308566699,56.4340984466446,55.1980041453209,55.1980041453209,9045.38592890999,0.0,1.0
2020-12-09,66.0,67.94,65.65,67.4,7986,56.2636026809448,57.9174116082332,55.9652350909701,57.4570730408436,9367.97458543316,0.0,1.0
2020-12-10,67.4,67.4,66.1,66.3,3861,57.4570730408436,57.4570730408436,56.3488505637947,56.5193463294946,4529.14473758546,0.0,1.0
2020-12-11,66.39,66.4,66.01,66.3,2079,56.5960694240595,56.6045942123445,56.2721274692298,56.5193463294946,2438.77024331524,0.0,1.0
2020-12-14,65.81,66.56,65.81,66.56,2632,56.10163170353,56.7409908249043,56.10163170353,56.7409908249043,3087.46670534186,0.0,1.0
2020-12-15,68.0,68.63,66.54,66.86,8183,58.1731552567829,58.7121124304855,56.9241433939167,57.1978994186545,9565.30546682216,0.24,1.0
2020-12-16,67.11,67.13,67.0,67.0,2404,57.4117713129809,57.428881064527,57.3176676794773,57.3176676794773,2810.09340611517,0.0,1.0
2020-12-17,67.9,68.09,66.3,67.1,1840,58.0876064990524,58.2501491387404,56.7188263753634,57.4032164372079,2150.82024428116,0.0,1.0
2020-12-18,67.74,70.65,67.74,68.73,30573,57.9507284866835,60.4401973366429,57.9507284866835,58.797661188216,35737.5148523957,0.0,1.0
2020-12-21,65.97,67.0,65.0,67.0,6229,56.4365154748525,57.3176676794773,55.606692524866,57.3176676794773,7281.22788131923,0.0,1.0
2020-12-22,65.89,66.185,65.7,65.7,2999,56.3680764686681,56.6204453039732,56.20553382898,56.20553382898,3505.60321336913,0.0,1.0
2020-12-23,65.15,65.15,65.15,65.15,1198,55.7350156614619,55.7350156614619,55.7350156614619,55.7350156614619,1400.37100687437,0.0,1.0
2020-12-24,63.06,65.8,63.06,65.8,1499,53.9470466248931,56.2910825867105,53.9470466248931,56.2910825867105,1752.21714466167,0.0,1.0
2020-12-28,62.63,64.7,62.63,63.14,4426,53.5791869666517,55.3500462516743,53.5791869666517,54.0154856310776,5173.65782673285,0.0,1.0
2020-12-29,63.37,63.37,61.5,61.5,1858,54.2122477738579,54.2122477738579,52.6124860042963,52.6124860042963,2171.86087710565,0.0,1.0
2020-12-30,63.66,63.66,63.01,63.43,3141,54.4603391712765,54.4603391712765,53.9042722460278,54.2635770284962,3671.59042787344,0.0,1.0
2020-12-31,60.56,63.44,60.56,61.7,3201,51.808327681629,54.2721319042693,51.808327681629,52.7835835197575,3741.72587062175,0.0,1.0
2021-01-04,55.9,60.54,55.9,60.54,7496,47.8217555713848,51.7912179300829,47.8217555713848,51.7912179300829,8762.25464735414,0.0,1.0
2021-01-05,56.25,57.85,56.21,56.21,5006,48.1211762234418,49.4899563471308,48.0869567203495,48.0869567203495,5851.63377329973,0.0,1.0
2021-01-06,58.29,59.29,57.4,57.4,7864,49.8663708811453,50.7218584584509,49.1049869373432,49.1049869373432,9192.41869621036,0.0,1.0
2021-01-07,59.7,61.17,59.7,61.17,2225,51.0726083651462,52.3301751037855,51.0726083651462,52.3301751037855,2600.85600191608,0.0,1.0
2021-01-08,59.0,59.01,58.54,58.54,1684,50.4737670610322,50.4823219368053,50.0802427754717,50.0802427754717,1968.46809313559,0.0,1.0
2021-01-11,61.61,61.61,58.68,58.68,2213,52.7065896377999,52.7065896377999,50.2000110362944,50.2000110362944,2586.82891336642,0.0,1.0
2021-01-12,60.0,61.0,60.0,61.0,2112,51.3292546383379,52.1847422156435,51.3292546383379,52.1847422156435,2468.76758474012,0.0,1.0
2021-01-13,58.6,59.04,58.6,59.04,2264,50.13157203011,50.5079865641245,50.13157203011,50.5079865641245,2646.44403970248,0.0,1.0
2021-01-14,57.93,57.93,57.93,57.93,2334,49.5583953533152,49.5583953533152,49.5583953533152,49.5583953533152,2728.26872290883,0.0,1.0
2021-01-15,56.1,57.22,55.2822,57.22,4209,47.9928530868459,48.9509991734282,47.2932353461254,48.9509991734282,4920.00130879317,0.0,1.0
2021-01-19,56.2,57.5091,56.2,57.5091,3017,48.0784018445765,49.1983206320273,48.0784018445765,49.1983206320273,3526.64384619363,0.0,1.0
2021-01-20,56.77,57.8,56.2,56.2,2885,48.5660297636407,49.4471819682655,48.0784018445765,48.0784018445765,3372.34587214737,0.0,1.0
2021-01-21,55.0,56.5244,55.0,56.12,7077,47.0518167518097,48.3559220146544,47.0518167518097,48.009962838392,8272.47547216185,0.0,1.0
2021-01-22,55.5,55.69,54.6,55.0,4976,47.4795605404625,47.6421031801506,46.7096217208875,47.0518167518097,5816.56605192559,0.0,1.0
2021-01-25,54.01,55.07,54.01,55.07,2804,46.2048840502771,47.1117008822211,46.2048840502771,47.1117008822211,3277.66302443717,0.0,1.0
2021-01-26,54.25,55.756,54.005,54.02,2807,46.4102010688305,47.6985653602528,46.2006066123906,46.2134389260502,3281.16979657458,0.0,1.0
2021-01-27,50.32,54.0,48.435,54.0,13122,43.0481348900194,46.1963291745041,41.4355408067983,46.1963291745041,15338.6213290529,0.0,1.0
2021-01-28,49.85,51.1148,49.1,51.06,4411,42.6460557286857,43.7280764164619,42.0044400457065,43.6811956972255,5156.12396604577,0.0,1.0
2021-01-29,47.99,49.83,47.45,49.39,6080,41.0548488348972,42.6289459771396,40.5928855431522,42.2525314431251,7107.05819849429,0.0,1.0
2021-02-01,50.6,51.5,48.58,48.58,3551,43.2876714116649,44.05761023124,41.5595865055076,41.5595865055076,4150.84928665349,0.0,1.0
2021-02-02,52.59,55.4333,51.0628,51.3,9110,44.9900916905032,47.4224995190563,43.683591062442,43.8865127157789,10648.8980572834,0.0,1.0
2021-02-03,53.0,54.0,50.01,53.37,2564,45.3408415971985,46.1963291745041,42.7829337410546,45.6573720008015,2997.12125344397,0.0,1.0
2021-02-04,52.87,52.87,50.01,50.01,1392,45.2296282121487,45.2296282121487,42.7829337410546,42.7829337410546,1627.14227176053,0.0,1.0
2021-02-05,52.6,52.6,52.6,52.6,1335,44.9986465662762,44.9986465662762,44.9986465662762,44.9986465662762,1560.51360114965,0.0,1.0
2021-02-08,54.44,54.44,53.0,53.0,2358,46.5727437085186,46.5727437085186,45.3408415971985,45.3408415971985,2756.32290000814,0.0,1.0
2021-02-09,54.3,55.39,53.75,55.39,2300,46.4529754476958,47.3854569069589,45.9824572801777,47.3854569069589,2688.52530535146,0.0,1.0
2021-02-10,53.5,53.5,53.5,53.5,1006,45.7685853858513,45.7685853858513,45.7685853858513,45.7685853858513,1175.93759007981,0.0,1.0
2021-02-11,54.73,54.73,54.39,54.39,1212,46.8208351059372,46.8208351059372,46.5299693296533,46.5299693296533,1416.73594351564,0.0,1.0
2021-02-12,53.18,54.02,52.7727,54.02,1827,45.4948293611135,46.2134389260502,45.1463892708769,46.2134389260502,2135.6242316857,0.0,1.0
2021-02-16,51.61,51.61,51.1,51.1,1505,44.1517138647436,44.1517138647436,43.7154152003178,43.7154152003178,1759.2306889365,0.0,1.0
2021-02-17,51.6,52.5,50.6,50.6,5168,44.1431589889706,44.9130978085456,43.2876714116649,43.2876714116649,6040.99946872014,0.0,1.0
2021-02-18,50.11,50.88,50.11,50.88,2474,42.8684824987852,43.5272079333105,42.8684824987852,43.5272079333105,2891.91808932152,0.0,1.0
2021-02-19,51.35,51.5,50.57,50.68,4882,43.9292870946442,44.05761023124,43.2620067843458,43.3561104178494,5706.68719161991,0.0,1.0
2021-02-22,50.4,51.275,50.4,50.74,3676,43.1165738962038,43.8651255263462,43.1165738962038,43.4074396724877,4296.96479237911,0.0,1.0
2021-02-23,50.42,51.5,50.11,51.5,3657,43.1336836477499,44.05761023124,42.8684824987852,44.05761023124,4274.75523550882,0.0,1.0
2021-02-24,51.2,51.395,50.71,51.02,2200,43.8009639580483,43.9677840356229,43.3817750451686,43.6469761941333,2571.63290077096,0.0,1.0
2021-02-25,50.33,51.55,50.1,51.21,4477,43.0566897657924,44.1003846101053,42.8599276230121,43.8095188338214,5233.2729530689,0.0,1.0
2021-02-26,48.05,50.35,48.05,50.35,6391,41.1061780895356,43.0737995173385,41.1061780895356,43.0737995173385,7470.59357673963,0.0,1.0
2021-03-01,49.89,50.9,49.1,50.9,3870,42.6802752317779,43.5443176848566,42.0044400457065,43.5443176848566,4523.73605726528,0.0,1.0
2021-03-02,49.11,50.0,49.0,49.92,4607,42.0129949214796,42.7743788652816,41.9188912879759,42.7059398590971,5385.23307902354,0.0,1.0
2021-03-03,50.93,51.49,50.0,50.0,4131,43.5699823121758,44.049055355467,42.7743788652816,42.7743788652816,4828.82523322038,0.0,1.0
2021-03-04,50.66,52.08,48.9201,48.9201,16958,43.3390006663033,44.5537930260773,41.8505378305492,41.8505378305492,19822.6139687609,0.0,1.0
2021-03-05,55.0,55.0,51.15,54.825,23004,47.0518167518097,47.0518167518097,43.758189579183,46.9021064257812,26889.9287496978,0.0,1.0
2021-03-08,54.67,56.95,53.495,55.1,11317,46.7695058512989,48.7200175275557,45.7643079479647,47.1373655095403,13228.713426375,0.0,1.0
2021-03-09,54.9,56.77,53.44,54.68,9364,46.9662679940792,48.5660297636407,45.7172561312129,46.7780607270719,10945.8047649178,0.0,1.0
2021-03-10,54.49,56.37,54.49,56.05,5544,46.6155180873839,48.2238347327184,46.6155180873839,47.9500787079806,6480.51490994281,0.0,1.0
2021-03-11,57.0,57.0,53.99,54.45,5214,48.762791906421,48.762791906421,46.187774298731,46.5812985842916,6094.76997482717,0.0,1.0
2021-03-12,56.44,56.68,55.02,56.68,3283,48.2837188631298,48.4890358816832,47.0689265033558,48.4890358816832,3837.57764237775,0.0,1.0
2021-03-15,55.99,55.99,54.765,55.0,2981,48.1211762234418,48.1211762234418,47.0683374866367,47.2703106320646,3468.45615795013,0.26,1.0
2021-03-16,55.6,55.99,53.2,55.99,6534,47.7859867480508,48.1211762234418,45.7232822841061,48.1211762234418,7602.44633882796,0.0,1.0
2021-03-17,54.06,54.79,53.455,54.79,2818,46.462418050353,47.0898239914694,45.9424446334002,47.0898239914694,3278.80223183611,0.0,1.0
2021-03-18,54.0,54.31,52.1,52.1,3774,46.4108504387543,46.6772830986805,44.7778760714648,44.7778760714648,4391.1283260999,0.0,1.0
2021-03-19,54.95,54.95,52.66,54.5,19133,47.2273376223991,47.2273376223991,45.2591737797186,46.8405805354095,22261.6476585239,0.0,1.0
2021-03-22,52.82,55.6,52.58,54.95,9759,45.3966874106482,47.7859867480508,45.1904169642538,47.2273376223991,11354.8016254396,0.0,1.0
2021-03-23,50.41,52.91,50.07,52.64,9555,43.3253883447705,45.4740388280461,43.033171879045,45.2419845758524,11117.4433375423,0.0,1.0
2021-03-24,50.1,52.77,50.1,50.9,2940,43.0589556848443,45.3537144009827,43.0589556848443,43.7465238394925,3420.75179616685,0.0,1.0
2021-03-25,50.2,50.82,50.02,50.02,4609,43.1449017041753,43.6777670240277,42.9901988693795,42.9901988693795,5362.66837705205,0.0,1.0
2021-03-26,49.96,55.63,49.63,50.57,4755,42.9386312577809,47.8117705538501,42.6550093939885,43.4629019757001,5532.54244584128,0.0,1.0
2021-03-29,49.55,51.03,49.55,50.035,3518,42.5862525785237,43.8582536646229,42.5862525785237,43.0030907722791,4093.26694520917,0.0,1.0
2021-03-30,49.14,50.42,49.04,50.42,4984,42.2338738992664,43.3339829467036,42.1479278799354,43.3339829467036,5798.98875921619,0.0,1.0
2021-03-31,48.71,50.99,48.71,49.96,9446,41.864306016143,43.8238752568904,41.864306016143,42.9386312577809,10990.6195464599,0.0,1.0
2021-04-01,51.14,52.5,49.095,50.22,4288,43.952794285887,45.1216601487889,42.1951981905675,43.1620909080415,4989.17812991954,0.0,1.0
2021-04-05,49.15,51.23,49.15,51.23,4387,42.2424685011995,44.0301457032849,42.2424685011995,44.0301457032849,5104.36671081088,0.0,1.0
2021-04-06,49.0,50.0,49.0,50.0,3613,42.113549472203,42.9730096655133,42.113549472203,42.9730096655133,4203.80144202409,0.0,1.0
2021-04-07,48.52,49.9257,48.52,49.0,6193,41.7010085794141,42.9091517731503,41.7010085794141,42.113549472203,7205.68567131337,0.0,1.0
2021-04-08,48.68,49.05,48.5,49.0,4776,41.8385222103437,42.1565224818685,41.6838193755479,42.113549472203,5556.97638724248,0.0,1.0
2021-04-09,47.1,48.63,47.1,48.57,8571,40.4805751049135,41.7955492006782,40.4805751049135,41.7439815890796,9972.53865474357,0.0,1.0
2021-04-12,46.85,48.545,46.85,47.79,7949,40.2657100565859,41.7224950842468,40.2657100565859,41.0736026382976,9248.82858086066,0.0,1.0
2021-04-13,46.76,48.265,46.76,48.265,3183,40.188358639188,41.48184623012,40.188358639188,41.48184623012,3703.48740380921,0.0,1.0
2021-04-14,46.55,47.11,46.55,47.11,2290,40.0078719985929,40.4891697068466,40.0078719985929,40.4891697068466,2664.46313374901,0.0,1.0
2021-04-15,46.14,47.7,46.14,47.13,4201,39.6554933193356,40.9962512208997,39.6554933193356,40.5063589107128,4887.95180125747,0.0,1.0
2021-04-16,46.16,47.0,46.1,47.0,4612,39.6726825232018,40.3946290855825,39.6211149116032,40.3946290855825,5366.15894010937,0.0,1.0
2021-04-19,45.75,46.0,45.75,46.0,4171,39.3203038439446,39.5351688922722,39.3203038439446,39.5351688922722,4853.04617068434,0.0,1.0
2021-04-20,46.0,46.0,45.75,45.75,1231,39.5351688922722,39.5351688922722,39.3203038439446,39.3203038439446,1432.29437451748,0.0,1.0
2021-04-21,45.25,48.7645,45.25,48.7645,6562,38.8905737472895,41.9111465966784,38.8905737472895,41.9111465966784,7635.02492736289,0.0,1.0
2021-04-22,45.14,47.0599,44.77,47.0599,8706,38.7960331260254,40.4461107511618,38.4780328545006,40.4461107511618,10129.6139923227,0.0,1.0
2021-04-23,45.52,46.145,45.52,46.145,3626,39.1226279994833,39.6597906203022,39.1226279994833,39.6597906203022,4218.92721527245,0.0,1.0
2021-04-26,45.32,48.3499,45.2,47.61,9103,38.9507359608212,41.554814400532,38.847600737624,40.9188998035017,10591.5318369071,0.0,1.0
2021-04-27,44.73,46.41,44.71,45.51,5166,38.4436544467682,39.8875475715294,38.426465242902,39.1140333975502,6010.74958469318,0.0,1.0
2021-04-28,44.51,45.09,44.51,44.62,5876,38.2545732042399,38.7530601163599,38.2545732042399,38.349113825504,6836.84950825729,0.0,1.0
2021-04-29,45.6,46.32,44.51,44.51,22097,39.1913848149481,39.8101961541315,38.2545732042399,38.2545732042399,25710.3239591493,0.0,1.0
2021-04-30,45.08,46.093,45.0,45.5,16798,38.7444655144268,39.6150986902501,38.6757086989619,39.1054387956171,19544.8260789152,0.0,1.0
2021-05-03,45.35,46.73,45.16,45.78,8345,38.9765197666205,40.1625748333887,38.8132223298916,39.346087649744,9709.58290442599,0.0,1.0
2021-05-04,45.05,46.2,45.05,45.35,7533,38.7186817086275,39.7070609309343,38.7186817086275,38.9765197666205,8764.80383691322,0.0,1.0
2021-05-05,44.01,45.785,44.01,45.51,22582,37.8248431075848,39.3503849507105,37.8248431075848,39.1140333975502,26274.6316534149,0.0,1.0
2021-05-06,43.01,44.0,43.01,43.95,9346,36.9653829142745,37.8162485056517,36.9653829142745,37.7732754959862,10874.2674445495,0.0,1.0
2021-05-07,43.62,43.9,43.15,43.1501,3997,37.4896536321938,37.7303024863207,37.085707341338,37.0857932873573,4650.59351336017,0.0,1.0
2021-05-10,43.15,44.1927,43.06,43.9788,14021,37.085707341338,37.9818664849026,37.00835592394,37.7980279495535,16313.7282088624,0.0,1.0
2021-05-11,42.85,44.43,42.85,42.935,7301,36.8278692833449,38.1858163887751,36.8278692833449,36.9009233997763,8494.86696048101,0.0,1.0
2021-05-12,42.62,43.87,42.57,42.7737,11997,36.6301934388835,37.7045186805213,36.587220429218,36.7622924705953,13958.7616661951,0.0,1.0
2021-05-13,43.81,44.25,43.05,43.22,9992,37.6529510689227,38.0311135539792,36.9997613220069,37.1458695548697,11625.9020228909,0.0,1.0
2021-05-14,44.25,44.8,44.05,44.8,3091,38.0311135539792,38.5038166602999,37.8592215153172,38.5038166602999,3596.44347005162,0.0,1.0
2021-05-17,44.25,44.87,44.02,44.87,6559,38.0311135539792,38.5639788738316,37.8334377095179,38.5639788738316,7631.53436430558,0.0,1.0
2021-05-18,44.0,45.0,43.62,45.0,9872,37.8162485056517,38.6757086989619,37.4896536321938,38.6757086989619,11486.2795005983,0.0,1.0
2021-05-19,44.15,44.67,43.66,43.99,10366,37.9451675346482,38.3920868351696,37.5240320399262,37.8076539037186,12061.0588840359,0.0,1.0
2021-05-20,44.98,45.4,44.7,44.87,15003,38.6585194950957,39.0194927762861,38.4178706409689,38.5639788738316,17456.3058496229,0.0,1.0
2021-05-21,44.35,46.01,44.01,45.39,10972,38.1170595733103,39.5437634942053,37.8248431075848,39.010898174353,12766.1526216132,0.0,1.0
2021-05-24,44.87,44.87,43.685,44.34,6798,38.5639788738316,38.5639788738316,37.5455185447589,38.1084649713772,7909.61588787152,0.0,1.0
2021-05-25,44.24,45.6503,44.055,45.3,7939,38.0225189520461,39.2346156626716,37.8635188162837,38.933546756955,9237.19337066962,0.0,1.0
2021-05-26,44.47,45.2025,44.1601,44.55,6837,38.2201947965075,38.8497493881073,37.9538480826007,38.2889516119723,7954.99320761659,0.0,1.0
2021-05-27,44.99,45.42,44.16,44.55,5565,38.6671140970288,39.0366819801523,37.9537621365813,38.2889516119723,6474.99447131583,0.0,1.0
2021-05-28,44.6,46.2483,44.35,46.2483,6082,38.3319246216378,39.7485728582712,38.1170595733103,39.7485728582712,7076.53483819279,0.0,1.0
2021-06-01,45.0,45.36,44.4,44.4,4880,38.6757086989619,38.9851143685536,38.1600325829758,38.1600325829758,5677.98257322934,0.0,1.0
2021-06-02,45.35,45.35,44.75,44.75,2161,38.9765197666205,38.9765197666205,38.4608436506344,38.4608436506344,2514.36892228455,0.0,1.0
2021-06-03,45.3,46.14,44.85,45.5,6534,38.933546756955,39.6554933193356,38.5467896699654,39.1054387956171,7602.44633882797,0.0,1.0
2021-06-04,45.33,45.68,44.9,45.68,6745,38.9593305627543,39.2601416304129,38.5897626796309,39.2601416304129,7847.94927385899,0.0,1.0
2021-06-07,45.56,45.97,45.35,45.35,10165,39.1570064072157,39.5093850864729,38.9765197666205,38.9765197666205,11827.1911591959,0.0,1.0
2021-06-08,45.72,45.72,45.6,45.6,4621,39.2945200381453,39.2945200381453,39.1913848149481,39.1913848149481,5376.6306292813,0.0,1.0
2021-06-09,45.98,45.98,45.57,45.65,4834,39.517979688406,39.517979688406,39.1656010091488,39.2343578246136,5624.46060635053,0.0,1.0
2021-06-10,45.96,46.0,45.69,46.0,5143,39.5007904845398,39.5351688922722,39.268736232346,39.5351688922722,5983.98860125378,0.0,1.0
2021-06-11,45.87,45.93,45.37,45.85,9533,39.4234390671419,39.4750066787405,38.9937089704867,39.4062498632757,11091.845875122,0.0,1.0
2021-06-14,45.67,45.92,45.67,45.67,5928,39.2515470284798,39.4664120768074,39.2515470284798,39.2515470284798,6897.35260125072,0.0,1.0
2021-06-15,46.07,46.07,45.42,45.42,7848,39.8187907560646,39.8187907560646,39.2569888461136,39.2569888461136,9080.06881009899,0.26,1.0
2021-06-16,45.9,46.68,45.67,46.64,11338,39.6718579488467,40.3460202407878,39.4730665037871,40.3114478155601,13117.9689307979,0.0,1.0
2021-06-17,45.36,46.1977,45.36,45.7239,8057,39.205130208272,39.9291632236042,39.205130208272,39.5196528467815,9321.88002076548,0.0,1.0
2021-06-18,44.9,45.72,44.61,45.11,16258,38.8075473181528,39.5162820353218,38.5568972352516,38.9890525505985,18810.3668086888,0.0,1.0
2021-06-21,44.82,45.34,44.395,44.61,17076,38.7384024676973,39.1878439956581,38.3710704496524,38.5568972352516,19756.78580546,0.0,1.0
2021-06-22,44.76,45.205,44.56,44.56,13934,38.6865438298557,39.0711620605144,38.5136817037169,38.5136817037169,16121.5187053924,0.0,1.0
2021-06-23,44.97,45.095,44.7,45.02,15223,38.8680490623014,38.9760878911381,38.6346851920141,38.9112645938361,17612.8806697422,0.0,1.0
2021-06-24,45.65,46.17,44.81,44.99,17682,39.4557802911732,39.905221819134,38.7297593613904,38.8853352749153,20457.922617249,0.0,1.0
2021-06-25,44.84,46.4,44.51,45.07,422931,38.7556886803112,40.1040132641936,38.4704661721822,38.9544801253708,489327.546116714,0.0,1.0
2021-06-28,44.41,45.28,44.31,45.15,6054,38.3840351091128,39.1359853578165,38.2976040460435,39.0236249758263,7004.42616925832,0.0,1.0
2021-06-29,44.01,44.623,44.01,44.623,5505,38.0383108568353,38.5681332734506,38.0383108568353,38.5681332734506,6369.23786946928,0.0,1.0
2021-06-30,43.36,44.25,42.74,44.15,16345,37.4765089468843,38.2457454082018,36.9406363558542,38.1593143451325,18911.0250638466,0.0,1.0
2021-07-01,44.4,45.65,43.15,44.01,13061,38.3753920028059,39.4557802911732,37.2950037144386,38.0383108568353,15111.4651794983,0.0,1.0
2021-07-02,44.7,45.5,44.19,44.19,11895,38.6346851920141,39.3261336965691,38.1938867703602,38.1938867703602,13762.4131620957,0.0,1.0
2021-07-06,44.27,44.7,44.27,44.7,3452,38.2630316208157,38.6346851920141,38.2630316208157,38.6346851920141,3993.93444603233,0.0,1.0
2021-07-07,44.21,45.22,44.06,44.33,16233,38.2111729829741,39.0841267199748,38.08152638837,38.3148902586573,18781.4420227239,0.0,1.0
2021-07-08,43.94,46.11,43.76,44.06,8579,37.9778091126867,39.8533631812924,37.8222331991619,38.08152638837,9925.82955171245,0.0,1.0
2021-07-09,44.71,44.95,44.7,44.94,2588,38.643328298321,38.8507628496875,38.6346851920141,38.8421197433806,2994.29384308565,0.0,1.0
2021-07-12,44.21,44.91,44.2,44.3358,5561,38.2111729829741,38.8161904244598,38.2025298766671,38.3199032603154,6434.02939003064,0.0,1.0
2021-07-13,44.0,45.08,44.0,45.075,1908,38.0296677505284,38.9631232316777,38.0296677505284,38.9588016785242,2207.53966484058,0.0,1.0
2021-07-14,43.32,44.25,43.13,44.01,10794,37.4419365216566,38.2457454082018,37.2777175018248,38.0383108568353,12488.5655882019,0.0,1.0
2021-07-15,43.75,43.75,43.55,43.566,1718,37.8135900928549,37.8135900928549,37.6407279667162,37.6545569368073,1987.7112915074,0.0,1.0
2021-07-16,43.56,44.0,43.56,44.0,3350,37.6493710730231,38.0296677505284,37.6493710730231,38.0296677505284,3875.92131929557,0.0,1.0
2021-07-19,42.67,43.67,42.6321,43.31,11358,36.8801346117056,37.7444452423994,36.8473772388023,37.4332934153496,13141.1087595699,0.0,1.0
2021-07-20,42.91,43.66,42.8,43.65,10086,37.0875691630721,37.7358021360925,36.9924949936958,37.7271590297855,11669.4156496761,0.0,1.0
2021-07-21,43.05,43.05,43.05,43.05,1063,37.2085726513692,37.2085726513692,37.2085726513692,37.2085726513692,1229.88189922722,0.0,1.0
2021-07-22,43.1,43.4389,43.1,43.31,2333,37.2517881829039,37.5447030556461,37.2517881829039,37.4332934153496,2699.26102624375,0.0,1.0
2021-07-23,44.0,44.8,43.7,44.675,4358,38.0296677505284,38.7211162550834,37.7703745613202,38.6130774262467,5042.16868940002,0.0,1.0
2021-07-26,43.92,44.0,43.61,43.61,2476,37.9605229000729,38.0296677505284,37.6925866045578,37.6925866045578,2864.71080196293,0.0,1.0
2021-07-27,43.23,43.5,43.23,43.5,2078,37.3641485648941,37.5975124351815,37.3641485648941,37.5975124351815,2404.22820940185,0.0,1.0
2021-07-28,43.0,43.27,42.9193,43.05,6382,37.1653571198346,37.3987209901219,37.0956072519376,37.2085726513692,7383.91936111769,0.0,1.0
2021-07-29,43.1005,43.25,43.1005,43.25,1489,37.2522203382193,37.381434777508,37.2522203382193,37.381434777508,1722.76025206898,0.0,1.0
2021-07-30,43.291,43.31,43.291,43.31,804,37.4168715133665,37.4332934153496,37.4168715133665,37.4332934153496,930.221116630935,0.0,1.0
2021-08-02,43.39,43.39,42.81,42.8101,1888,37.5024382658051,37.5024382658051,37.0011381000027,37.0012245310658,2184.39983606867,0.0,1.0
2021-08-03,42.92,43.22,42.85,43.02,1214,37.096212269379,37.3555054585872,37.0357105252305,37.1826433324484,1404.58760645517,0.0,1.0
2021-08-04,42.81,42.84,42.81,42.84,673,37.0011381000027,37.0270674189235,37.0011381000027,37.0270674189235,778.655238174901,0.0,1.0
2021-08-05,42.65,43.0,42.65,43.0,3619,36.8628483990917,37.1653571198346,36.8628483990917,37.1653571198346,4187.15201627781,0.0,1.0
2021-08-06,42.65,42.65,42.65,42.65,366,36.8628483990917,36.8628483990917,36.8628483990917,36.8628483990917,423.458866526023,0.0,1.0
2021-08-09,42.63,42.63,42.63,42.63,809,36.8455621864778,36.8455621864778,36.8455621864778,36.8455621864778,936.006073823915,0.0,1.0
2021-08-10,42.51,42.51,42.51,42.51,385,36.7418449107946,36.7418449107946,36.7418449107946,36.7418449107946,445.441703859341,0.0,1.0
2021-08-11,42.51,42.51,42.51,42.51,404,36.7418449107946,36.7418449107946,36.7418449107946,36.7418449107946,467.424541192659,0.0,1.0
2021-08-12,42.309,43.0,42.309,43.0,3033,36.5681184740251,37.1653571198346,36.5681184740251,37.1653571198346,3509.15503326073,0.0,1.0
2021-08-13,42.57,42.64,42.35,42.64,2795,36.7937035486362,36.8542052927848,36.6035552098836,36.8542052927848,3233.79107087496,0.0,1.0
2021-08-16,42.13,42.42,42.13,42.42,3426,36.4134068711309,36.6640569540321,36.4134068711309,36.6640569540321,3963.85266862884,0.0,1.0
2021-08-17,42.6682,42.6682,42.3568,42.3568,589,36.8785788525703,36.8785788525703,36.6094325221723,36.6094325221723,681.467957332863,0.0,1.0
2021-08-18,42.31,42.39,42.31,42.39,1822,36.5689827846558,36.6381276351113,36.5689827846558,36.6381276351113,2108.03840112135,0.0,1.0
2021-08-19,42.31,42.31,42.31,42.31,74,36.5689827846558,36.5689827846558,36.5689827846558,36.5689827846558,85.6173664560812,0.0,1.0
2021-08-20,42.2823,42.2823,42.2823,42.2823,278,36.5450413801856,36.5450413801856,36.5450413801856,36.5450413801856,321.643619929602,0.0,1.0
2021-08-23,42.05,42.05,42.05,42.05,1559,36.3442620206754,36.3442620206754,36.3442620206754,36.3442620206754,1803.74965277068,0.0,1.0
2021-08-24,42.025,42.7532,41.91,42.2776,3063,36.3226542549081,36.9520452561793,36.2232585323783,36.5409791202213,3543.8647764186,0.0,1.0
2021-08-25,41.75,41.95,41.75,41.76,2027,36.0849688314673,36.257830957606,36.0849688314673,36.0936119377742,2345.22164603346,0.0,1.0
2021-08-26,42.0,42.8,41.77,41.77,555,36.3010464891407,36.9924949936958,36.1022550440811,36.1022550440811,642.130248420609,0.0,1.0
2021-08-27,42.0,42.455,42.0,42.455,2373,36.3010464891407,36.6943078261064,36.3010464891407,36.6943078261064,2745.54068378758,0.0,1.0
2021-08-30,42.4,42.61,42.0,42.0,903,36.6467707414183,36.828275973864,36.3010464891407,36.3010464891407,1044.76326905191,0.0,1.0
2021-08-31,42.4,43.15,42.25,42.325,2988,36.6467707414183,37.2950037144386,36.5171241468142,36.5819474441162,3457.09041852392,0.0,1.0
2021-09-01,42.95,42.95,42.95,42.95,342,37.1221415882999,37.1221415882999,37.1221415882999,37.1221415882999,395.691071999726,0.0,1.0
2021-09-02,42.66,42.66,42.66,42.66,296,36.8714915053986,36.8714915053986,36.8714915053986,36.8714915053986,342.469465824325,0.0,1.0
2021-09-03,42.74,43.5,42.315,43.03,10057,36.9406363558542,37.5975124351815,36.5733043378093,37.1912864387554,11635.8628979569,0.0,1.0
2021-09-07,42.84,42.84,42.5555,42.81,1656,37.0270674189235,37.0270674189235,36.7811710444911,37.0011381000027,1915.97782231447,0.0,1.0
2021-09-08,43.95,44.0,42.41,42.41,6515,37.9864522189937,38.0296677505284,36.6554138477252,36.6554138477252,7537.79922245093,0.0,1.0
2021-09-09,42.55,43.5,42.5,43.5,3235,36.7764173360223,37.5975124351815,36.7332018044876,37.5975124351815,3742.86730385706,0.0,1.0
2021-09-10,42.0,43.1617,42.0,42.61,2092,36.3010464891407,37.3051161488177,36.3010464891407,36.828275973864,2420.42608954219,0.0,1.0
2021-09-13,43.63,44.0,41.66,41.66,1392,37.7098728171717,38.0296677505284,36.0071808747048,36.0071808747048,1610.5320825252,0.0,1.0
2021-09-14,42.01,42.9999,42.01,42.64,2430,36.3096895954477,37.1652706887715,36.3096895954477,36.8542052927848,2811.48919578753,0.0,1.0
2021-09-15,42.1,42.1,41.21,41.21,1469,36.6121983161905,36.6121983161905,35.8382112258957,35.8382112258957,1689.18838103887,0.26,1.0
2021-09-16,41.33,41.47,40.62,41.35,11533,35.9425690358231,36.0643198140717,35.3251186604194,35.9599620041444,13261.6811426285,0.0,1.0
2021-09-17,41.17,42.3199,40.95,42.3199,4384,35.8034252892533,36.8034340028824,35.6121026377197,36.8034340028824,5041.11767357006,0.0,1.0
2021-09-20,40.0,40.82,40.0,40.82,1782,34.7859366424613,35.4990483436317,34.7859366424613,35.4990483436317,2049.10394486812,0.0,1.0
2021-09-21,41.5,41.5,40.24,40.259,1288,36.0904092665536,36.0904092665536,34.9946522623161,35.0111755822212,1481.05829460726,0.0,1.0
2021-09-22,41.9,41.9,41.9,41.9,259,36.4382686329782,36.4382686329782,36.4382686329782,36.4382686329782,297.821504893852,0.0,1.0
2021-09-23,42.0,42.05,41.04,41.6,975,36.5252334745843,36.5687158953874,35.6903709951653,36.1773741081597,1121.14273077801,0.0,1.0
2021-09-24,41.0,42.49,40.97,42.49,6507,35.6555850585228,36.9513611984545,35.629495606041,36.9513611984545,7482.33410171542,0.0,1.0
2021-09-27,41.84,42.0,41.01,42.0,582,36.3860897280145,36.5252334745843,35.6642815426834,36.5252334745843,669.235968525953,0.0,1.0
2021-09-28,41.84,41.84,41.84,41.84,432,36.3860897280145,36.3860897280145,36.3860897280145,36.3860897280145,496.752471483181,0.0,1.0
2021-09-29,41.0,41.3,40.7031,40.89,1267,35.6555850585228,35.9164795833413,35.3973864437941,35.559923732756,1456.91060502128,0.0,1.0
2021-09-30,40.78,41.44,40.0,41.44,4012,35.4642624069893,36.0382303615899,34.7859366424613,36.0382303615899,4613.35860090399,0.0,1.0
2021-10-01,41.88,42.14,41.88,42.14,1099,36.420875664657,36.646984252833,36.420875664657,36.646984252833,1263.72908833337,0.0,1.0
2021-10-04,40.27,41.43,40.15,41.22,3688,35.0207417147979,36.0295338774293,34.9163839048705,35.8469077100563,4240.7942472916,0.0,1.0
2021-10-05,41.02,41.07,40.38,40.38,2037,35.672978026844,35.7164604476471,35.1164030405647,35.1164030405647,2342.32588984084,0.0,1.0
2021-10-06,40.9,41.0,40.37,41.0,806,35.5686202169167,35.6555850585228,35.107706556404,35.6555850585228,926.811324109823,0.0,1.0
2021-10-07,41.0,41.26,40.95,40.9899,3684,35.6555850585228,35.8816936466988,35.6121026377197,35.6468016095206,4236.19468737046,0.0,1.0
2021-10-08,41.08,41.08,40.5,40.91,1722,35.7251569318077,35.7251569318077,35.220760850492,35.5773167010773,1980.11054605102,0.0,1.0
2021-10-11,41.0,41.0,41.0,41.0,975,35.6555850585228,35.6555850585228,35.6555850585228,35.6555850585228,1121.14273077801,0.0,1.0
2021-10-12,41.04,41.04,40.7501,40.7501,677,35.6903709951653,35.6903709951653,35.438259919349,35.438259919349,778.47551665304,0.0,1.0
2021-10-13,41.05,41.05,40.62,40.635,819,35.6990674793259,35.6990674793259,35.3251186604194,35.3381633866604,941.759893853531,0.0,1.0
2021-10-14,41.05,41.05,41.05,41.05,73,35.6990674793259,35.6990674793259,35.6990674793259,35.6990674793259,83.9419685608153,0.0,1.0
2021-10-15,41.05,41.05,41.05,41.05,316,35.6990674793259,35.6990674793259,35.6990674793259,35.6990674793259,363.365233770105,0.0,1.0
2021-10-18,41.2,41.2,41.2,41.2,1180,35.8295147417351,35.8295147417351,35.8295147417351,35.8295147417351,1356.87017673647,0.0,1.0
2021-10-19,40.935,40.935,40.8486,40.8486,559,35.5990579114788,35.5990579114788,35.5239202883311,35.5239202883311,642.788498979395,0.0,1.0
2021-10-20,40.86,40.86,40.62,40.85,1733,35.5338342802742,35.5338342802742,35.3251186604194,35.5251377961136,1992.75933583415,0.0,1.0
2021-10-21,41.1,41.1,41.1,41.1,200,35.742549900129,35.742549900129,35.742549900129,35.742549900129,229.977996057028,0.0,1.0
2021-10-22,41.1803,41.1803,41.1803,41.1803,310,35.8123826679387,35.8123826679387,35.8123826679387,35.8123826679387,356.465893888394,0.0,1.0
2021-10-25,40.7,41.3155,40.325,41.3155,6393,35.3946905337044,35.9299591337902,35.0685723776813,35.9299591337902,7351.2466439629,0.0,1.0
2021-10-26,40.55,40.57,40.55,40.57,1060,35.2642432712951,35.2816362396164,35.2642432712951,35.2816362396164,1218.88337910225,0.0,1.0
2021-10-27,40.55,40.55,40.55,40.55,247,35.2642432712951,35.2642432712951,35.2642432712951,35.2642432712951,284.02282513043,0.0,1.0
2021-10-28,40.24,40.25,40.24,40.25,891,34.9946522623161,35.0033487464767,34.9946522623161,35.0033487464767,1024.55197243406,0.0,1.0
2021-10-29,40.28,40.28,40.28,40.28,784,35.0294381989585,35.0294381989585,35.0294381989585,35.0294381989585,901.513744543552,0.0,1.0
2021-11-01,40.14,40.14,40.14,40.14,711,34.9076874207099,34.9076874207099,34.9076874207099,34.9076874207099,817.571775982736,0.0,1.0
2021-11-02,40.48,40.49,40.48,40.49,873,35.2033678821708,35.2120643663314,35.2033678821708,35.2120643663314,1003.85395278893,0.0,1.0
2021-11-03,40.84,40.8409,40.015,40.41,2267,35.516441311953,35.5172239955274,34.7989813687022,35.1424924930465,2606.80058530641,0.0,1.0
2021-11-04,40.875,40.875,40.26,40.27,574,35.5468790065151,35.5468790065151,35.0120452306373,35.0207417147979,660.036848683672,0.0,1.0
2021-11-05,40.54,40.54,40.05,40.47,4793,35.2555467871345,35.2555467871345,34.8294190632644,35.1946713980102,5511.42267550669,0.0,1.0
2021-11-08,40.74,40.825,40.2,40.44,2009,35.4294764703468,35.503396585712,34.9598663256736,35.1685819455284,2310.12897039285,0.0,1.0
2021-11-09,40.74,40.74,40.74,40.74,186,35.4294764703468,35.4294764703468,35.4294764703468,35.4294764703468,213.879536333037,0.0,1.0
2021-11-10,40.73,40.83,40.2523,40.29,2079,35.4207799861862,35.5077448277924,35.0053489378336,35.0381346831191,2390.62126901281,0.0,1.0
2021-11-11,40.99,40.99,40.5,40.7905,5383,35.6468885743622,35.6468885743622,35.220760850492,35.4733937153579,6189.85776387492,0.0,1.0
2021-11-12,40.94,40.95,40.73,40.73,2079,35.6034061535591,35.6121026377197,35.4207799861862,35.4207799861862,2390.62126901281,0.0,1.0
2021-11-15,41.0,41.05,41.0,41.05,2733,35.6555850585228,35.6990674793259,35.6555850585228,35.6990674793259,3142.64931611929,0.0,1.0
2021-11-16,42.4158,43.8,40.98,40.98,13489,36.8868332859827,38.0906006234951,35.6381920902016,35.6381920902016,15510.8659440663,0.0,1.0
2021-11-17,41.8,42.4,41.1227,42.35,5116,36.351303791372,36.873092841009,35.7622909191736,36.8296104202059,5882.83713913879,0.0,1.0
2021-11-18,40.5,42.2,40.5,41.3,9450,35.220760850492,36.6991631577967,35.220760850492,35.9164795833413,10866.4603136946,0.0,1.0
2021-11-19,40.53,41.15,40.53,41.03,5066,35.2468503029739,35.786032320932,35.2468503029739,35.6816745110047,5825.34264012453,0.0,1.0
2021-11-22,41.58,41.58,40.97,40.97,808,36.1599811398385,36.1599811398385,35.629495606041,35.629495606041,929.111104070395,0.0,1.0
2021-11-23,41.0,41.5,41.0,41.2,931,35.6555850585228,36.0904092665536,35.6555850585228,35.8295147417351,1070.54757164547,0.0,1.0
2021-11-24,41.1,41.1,41.1,41.1,502,35.742549900129,35.742549900129,35.742549900129,35.742549900129,577.244770103141,0.0,1.0
2021-11-26,40.5,40.52,40.5,40.52,520,35.220760850492,35.2381538188133,35.220760850492,35.2381538188133,597.942789748275,0.0,1.0
2021-11-29,40.69,41.03,40.69,41.03,1086,35.3859940495437,35.6816745110047,35.3859940495437,35.6816745110047,1248.78051858967,0.0,1.0
2021-11-30,40.8,40.8,39.19,40.25,8100,35.4816553753105,35.4816553753105,34.0815214254514,35.0033487464767,9314.10884030965,0.0,1.0
2021-12-01,39.73,40.71,39.715,40.71,2893,34.5511315701247,35.403387017865,34.5380868438837,35.403387017865,3326.63171296491,0.0,1.0
2021-12-02,41.95,42.06,39.0,39.63,12949,36.4817510537813,36.577412379548,33.9162882263998,34.4641667285185,14889.9253547123,0.0,1.0
2021-12-03,40.44,40.49,39.5002,40.49,4171,35.1685819455284,35.2120643663314,34.3512863641137,35.2120643663314,4796.19110776932,0.0,1.0
2021-12-06,41.02,41.14,40.29,40.29,4765,35.672978026844,35.7773358367714,35.0381346831191,35.0381346831191,5479.22575605871,0.0,1.0
2021-12-07,41.1,41.38,40.41,40.8,2191,35.742549900129,35.9860514566262,35.1424924930465,35.4816553753105,2519.40894680474,0.0,1.0
2021-12-08,41.32,41.32,40.8,40.8,848,35.9338725516625,35.9338725516625,35.4816553753105,35.4816553753105,975.1067032818,0.0,1.0
2021-12-09,40.5,40.5,40.5,40.5,464,35.220760850492,35.220760850492,35.220760850492,35.220760850492,533.548950852307,0.0,1.0
2021-12-10,41.98,42.94,41.07,41.07,1964,36.5078405062631,37.3427029856822,35.7164604476471,35.7164604476471,2258.38392128002,0.0,1.0
2021-12-13,40.85,41.33,40.85,41.33,1266,35.5251377961136,35.9425690358231,35.5251377961136,35.9425690358231,1455.76071504099,0.0,1.0
2021-12-14,40.51,41.79,40.5,41.05,1812,35.2294573346527,36.3426073072114,35.220760850492,35.6990674793259,2083.60064427668,0.0,1.0
2021-12-15,40.09,41.0,39.75,41.0,3223,35.0903135880828,35.8868260691293,34.7927155182413,35.8868260691293,3682.21474212991,0.26,1.0
2021-12-16,40.9,40.9,39.955,40.25,6668,35.7992972250583,35.7992972250583,34.9721496485869,35.2303597385965,7618.0601615024,0.0,1.0
2021-12-17,39.6,40.74,39.4,40.05,3568,34.6614222521347,35.6592510745446,34.4863645639926,35.0553020504544,4076.37052433122,0.0,1.0
2021-12-20,40.77,40.77,40.77,40.77,596,35.6855097277659,35.6855097277659,35.6855097277659,35.6855097277659,680.918394759363,0.0,1.0
2021-12-21,40.25,40.25,40.06,40.06,651,35.2303597385965,35.2303597385965,35.0640549348615,35.0640549348615,743.754823805948,0.0,1.0
2021-12-22,40.3,40.67,40.3,40.67,368,35.274124160632,35.5979808836949,35.274124160632,35.5979808836949,420.432834348063,0.0,1.0
2021-12-23,40.46,40.46,40.0,40.06,3420,35.4141703111457,35.4141703111457,35.0115376284189,35.0640549348615,3907.2834061695,0.0,1.0
2021-12-27,39.8,40.25,39.74,40.25,4107,34.8364799402768,35.2303597385965,34.7839626338342,35.2303597385965,4692.16752898775,0.0,1.0
2021-12-28,40.1,40.11,39.75,40.1,1532,35.0990664724899,35.107819356897,34.7927155182413,35.0990664724899,1750.28016907944,0.0,1.0
2021-12-29,40.68,40.73,39.75,39.85,6292,35.606733768102,35.6504981901375,34.7927155182413,34.8802443623123,7188.48748292938,0.0,1.0
2021-12-30,40.6,40.7,40.6,40.7,1033,35.5367106928452,35.6242395369162,35.5367106928452,35.6242395369162,1180.18238554769,0.0,1.0
2021-12-31,40.5,40.58,40.5,40.58,857,35.4491818487741,35.5192049240309,35.4491818487741,35.5192049240309,979.105812598614,0.0,1.0
2022-01-03,40.48,40.5,40.23,40.25,1898,35.4316760799599,35.4491818487741,35.2128539697823,35.2303597385965,2168.42804237126,0.0,1.0
2022-01-04,40.78,41.22,40.45,40.45,4545,35.694262612173,36.0793895260856,35.4054174267386,35.4054174267386,5192.57400030421,0.0,1.0
2022-01-05,41.1454,41.29,40.03,40.6,7872,36.0140930084087,36.1406597169354,35.0377962816402,35.5367106928452,8993.60671735855,0.0,1.0
2022-01-06,41.59,41.59,40.72,40.72,9601,36.4032462491485,36.4032462491485,35.6417453057304,35.6417453057304,10968.9555504776,0.0,1.0
2022-01-07,41.67,41.67,41.15,41.15,1631,36.4732693244054,36.4732693244054,36.0181193352359,36.0181193352359,1863.38574136329,0.0,1.0
2022-01-10,41.64,41.64,40.7101,40.7101,699,36.447010671184,36.447010671184,35.6330799501674,35.6330799501674,798.593889155696,0.0,1.0
2022-01-11,41.15,41.61,41.15,41.61,862,36.0181193352359,36.4207520179627,36.0181193352359,36.4207520179627,984.818215239213,0.0,1.0
2022-01-12,41.6,41.6,41.0,41.14,1385,36.4119991335556,36.4119991335556,35.8868260691293,36.0093664508288,1582.33553144584,0.0,1.0
2022-01-13,41.6,41.6,41.6,41.6,61,36.4119991335556,36.4119991335556,36.4119991335556,36.4119991335556,69.691312215304,0.0,1.0
2022-01-14,41.51,41.51,40.7,41.3564,1536,36.3332231738917,36.3332231738917,35.6242395369162,36.1987788693986,1754.85009119191,0.0,1.0
2022-01-18,41.57,41.57,40.4,40.98,1876,36.3857404803343,36.3857404803343,35.3616530047031,35.8693203003151,2143.29347075263,0.0,1.0
2022-01-19,41.5,41.5,41.5,41.5,211,36.3244702894846,36.3244702894846,36.3244702894846,36.3244702894846,241.063391433264,0.0,1.0
2022-01-20,41.19,41.19,40.5,41.0,2128,36.0531308728643,36.0531308728643,35.4491818487741,35.8868260691293,2431.1985638388,0.0,1.0
2022-01-21,41.47,41.47,41.47,41.47,326,36.2982116362633,36.2982116362633,36.2982116362633,36.2982116362633,372.448652167034,0.0,1.0
2022-01-24,41.14,41.38,40.0,40.0,1587,36.0093664508288,36.2194356765993,35.0115376284189,35.0115376284189,1813.11659812602,0.0,1.0
2022-01-25,41.34,41.34,40.4,40.4,991,36.1844241389709,36.1844241389709,35.3616530047031,35.3616530047031,1132.19820336666,0.0,1.0
2022-01-26,41.37,41.37,40.91,40.91,526,36.2106827921922,36.2106827921922,35.8080501094654,35.8080501094654,600.944757790981,0.0,1.0
2022-01-27,41.4,41.4,40.05,40.52,6363,36.2369414454135,36.2369414454135,35.0553020504544,35.4666876175883,7269.60360042589,0.0,1.0
2022-01-28,41.4,41.4,41.4,41.4,167,36.2369414454135,36.2369414454135,36.2369414454135,36.2369414454135,190.794248195996,0.0,1.0
2022-01-31,40.9,40.9,39.9,40.53,903,35.7992972250583,35.7992972250583,34.9240087843478,35.4754405019954,1031.65991689212,0.0,1.0
2022-02-01,40.8,40.8,40.17,40.17,827,35.7117683809873,35.7117683809873,35.1603366633397,35.1603366633397,944.83139675502,0.0,1.0
2022-02-02,40.65,40.65,40.31,40.31,705,35.5804751148807,35.5804751148807,35.2828770450391,35.2828770450391,805.448772324413,0.0,1.0
2022-02-03,40.58,40.58,40.05,40.06,1427,35.5192049240309,35.5192049240309,35.0553020504544,35.0640549348615,1630.31971362686,0.0,1.0
2022-02-04,41.22,41.22,41.1,41.1,468,36.0793895260856,36.0793895260856,35.9743549132004,35.9743549132004,534.680887160037,0.0,1.0
2022-02-07,40.41,41.15,40.21,40.6,25563,35.3704058891102,36.0181193352359,35.1953482009681,35.5367106928452,29205.2297403248,0.0,1.0
2022-02-08,40.72,40.72,39.5,40.0001,1897,35.6417453057304,35.6417453057304,34.5738934080636,35.0116251572629,2167.28556184314,0.0,1.0
2022-02-09,39.82,40.47,39.82,40.05,866,34.853985709091,35.4229231955528,34.853985709091,35.0553020504544,989.388137351691,0.0,1.0
2022-02-10,41.15,41.15,40.1,40.15,4483,36.0181193352359,36.0181193352359,35.0990664724899,35.1428308945254,5121.74020756078,0.0,1.0
2022-02-11,40.36,41.17,40.16,40.16,795,35.3266414670746,36.0356251040501,35.1515837789325,35.1515837789325,908.272019855191,0.0,1.0
2022-02-14,40.35,41.08,40.32,41.08,738,35.3178885826675,35.9568491443862,35.2916299294462,35.9568491443862,843.150629752366,0.0,1.0
2022-02-15,41.14,41.14,40.6,40.6,426,36.0093664508288,36.0093664508288,35.5367106928452,35.5367106928452,486.696704979008,0.0,1.0
2022-02-16,41.04,41.04,40.45,40.45,319,35.9218376067578,35.9218376067578,35.4054174267386,35.4054174267386,364.451288470195,0.0,1.0
2022-02-17,40.55,40.55,40.1,40.1,702,35.4929462708096,35.4929462708096,35.0990664724899,35.0990664724899,802.021330740055,0.0,1.0
2022-02-18,40.55,40.55,40.55,40.55,196,35.4929462708096,35.4929462708096,35.4929462708096,35.4929462708096,223.926183511468,0.0,1.0
2022-02-22,40.1346,40.28,40.1346,40.26,822,35.1293514525385,35.2566183918178,35.1293514525385,35.2391126230036,939.118994114423,0.0,1.0
2022-02-23,39.75,40.125,39.75,40.125,425,34.7927155182413,35.1209486835077,34.7927155182413,35.1209486835077,485.554224450887,0.0,1.0
2022-02-24,40.1999,40.1999,39.61,39.61,558,35.1865077877169,35.1865077877169,34.6701751365418,34.6701751365418,637.504134690813,0.0,1.0
2022-02-25,39.97,39.97,39.7,39.95,985,34.9852789751976,34.9852789751976,34.7489510962057,34.9677732063834,1125.34332019794,0.0,1.0
2022-02-28,39.4,39.95,39.4,39.4,1832,34.4863645639926,34.9677732063834,34.4863645639926,34.4863645639926,2093.02432751536,0.0,1.0
2022-03-01,39.05,39.87,39.05,39.45,1078,34.1800136097439,34.8977501311265,34.1800136097439,34.5301289860281,1231.59400931308,0.0,1.0
2022-03-02,39.75,39.75,39.0,39.59,626,34.7927155182413,34.7927155182413,34.1362491877084,34.6526693677276,715.192810602954,0.0,1.0
2022-03-03,39.84,39.84,38.98,38.98,1271,34.8714914779052,34.8714914779052,34.1187434188942,34.1187434188942,1452.09275124018,0.0,1.0
2022-03-04,39.84,39.84,39.84,39.84,240,34.8714914779052,34.8714914779052,34.8714914779052,34.8714914779052,274.195326748737,0.0,1.0
2022-03-07,39.06,39.9,39.0,39.2,1255,34.188766494151,34.9240087843478,34.1362491877084,34.3113068758505,1433.81306279027,0.0,1.0
2022-03-08,39.77,39.77,38.5101,39.5,1586,34.8102212870555,34.8102212870555,33.7074453806043,34.5738934080636,1811.9741175979,0.0,1.0
2022-03-09,39.1,39.8,39.1,39.8,422,34.2237780317795,34.8364799402768,34.2237780317795,34.8364799402768,482.126782866528,0.0,1.0
2022-03-10,40.47,40.47,39.2,39.2,404,35.4229231955528,35.4229231955528,34.3113068758505,34.3113068758505,461.562133360373,0.0,1.0
2022-03-11,39.2,41.5,39.13,40.2,2186,34.3113068758505,36.3244702894846,34.2500366850008,35.186595316561,2497.46243446974,0.0,1.0
2022-03-14,39.0,39.0,39.0,39.0,1064,34.1362491877084,34.1362491877084,34.1362491877084,34.1362491877084,1215.5992819194,0.0,1.0
2022-03-15,39.0,39.57,39.0,39.1116,1873,34.1362491877084,34.6351635989134,34.1362491877084,34.2339313776917,2139.86602916827,0.0,1.0
2022-03-16,39.05,39.68,38.85,39.1,3500,34.4075886043286,34.9626918263703,34.2313653592361,34.4516444156018,3972.23419437205,0.26,1.0
2022-03-17,38.83,39.44,38.55,39.03,3042,34.2137430347268,34.7512239322592,33.9670304915972,34.3899662798194,3452.43897693707,0.0,1.0
2022-03-18,39.26,39.45,39.26,39.45,1447,34.5926230116759,34.7600350945138,34.5926230116759,34.7600350945138,1642.23510835895,0.0,1.0
2022-03-21,39.35,39.35,39.35,39.35,591,34.6719234719675,34.6719234719675,34.6719234719675,34.6719234719675,670.740116821108,0.0,1.0
2022-03-22,39.65,39.75,39.0,39.29,3318,34.9362583396064,35.0243699621527,34.3635327930555,34.6190564984398,3765.6780162647,0.0,1.0
2022-03-23,39.45,39.45,38.83,38.83,583,34.7600350945138,34.7600350945138,34.2137430347268,34.2137430347268,661.660724376829,0.0,1.0
2022-03-24,39.45,39.45,39.45,39.45,4,34.7600350945138,34.7600350945138,34.7600350945138,34.7600350945138,4.53969622213948,0.0,1.0
2022-03-25,39.39,39.39,39.39,39.39,271,34.7071681209861,34.7071681209861,34.7071681209861,34.7071681209861,307.564419049949,0.0,1.0
2022-03-28,38.99,38.99,38.82,38.82,1621,34.3547216308009,34.3547216308009,34.2049318724722,34.2049318724722,1839.71189402202,0.0,1.0
2022-03-29,38.75,38.99,38.75,38.7501,3729,34.1432537366898,34.3547216308009,34.1432537366898,34.1433418483123,4232.13180308952,0.0,1.0
2022-03-30,39.22,39.22,38.75,38.75,1359,34.5573783626573,34.5573783626573,34.1432537366898,34.1432537366898,1542.36179147189,0.0,1.0
2022-03-31,39.2,39.2,38.855,39.2,1150,34.5397560381481,34.5397560381481,34.2357709403634,34.5397560381481,1305.1626638651,0.0,1.0
2022-04-01,38.86,39.1,38.86,38.9,2103,34.2401765214907,34.4516444156018,34.2401765214907,34.2754211705092,2386.74528878983,0.0,1.0
2022-04-04,38.82,38.95,38.55,38.55,974,34.2049318724722,34.3194769817824,33.9670304915972,33.9670304915972,1105.41603009096,0.0,1.0
2022-04-05,38.83,38.93,38.55,38.93,1854,34.2137430347268,34.3018546572731,33.9670304915972,34.3018546572731,2104.14919896165,0.0,1.0
2022-04-06,38.8,38.8,38.2,38.52,3153,34.1873095479629,34.1873095479629,33.6586398126851,33.9405970048333,3578.41554710144,0.0,1.0
2022-04-07,38.75,38.8,38.67,38.67,5184,34.1432537366898,34.1873095479629,34.0727644386527,34.0727644386527,5883.44630389275,0.0,1.0
2022-04-08,38.1144,39.0,38.1144,39.0,537,33.5832162637855,34.3635327930555,33.5832162637855,34.3635327930555,609.454217822225,0.0,1.0
2022-04-11,38.6999,38.6999,38.6,38.6999,1131,34.0991098137941,34.0991098137941,34.0110863028703,34.0991098137941,1283.59910680993,0.0,1.0
2022-04-12,38.7,38.7,38.65,38.65,2190,34.0991979254166,34.0991979254166,34.0551421141435,34.0551421141435,2485.48368162136,0.0,1.0
2022-04-13,38.7,38.7,38.7,38.7,135,34.0991979254166,34.0991979254166,34.0991979254166,34.0991979254166,153.214747497207,0.0,1.0
2022-04-14,38.7,38.7,38.7,38.7,154,34.0991979254166,34.0991979254166,34.0991979254166,34.0991979254166,174.77830455237,0.0,1.0
2022-04-18,38.71,38.72,38.25,38.67,2755,34.1080090876712,34.1168202499259,33.7026956239583,34.0727644386527,3126.71577299857,0.0,1.0
2022-04-19,38.32,38.675,38.04,38.5,3776,33.7643737597407,34.07717001978,33.5176612166111,33.922974680324,4285.47323369966,0.0,1.0
2022-04-20,38.32,38.32,38.32,38.32,170,33.7643737597407,33.7643737597407,33.7643737597407,33.7643737597407,192.937089440928,0.0,1.0
2022-04-21,38.64,38.65,38.0,38.2,1090,34.0463309518888,34.0551421141435,33.4824165675925,33.6586398126851,1237.06722053301,0.0,1.0
2022-04-22,38.52,38.52,37.9,38.01,816,33.9405970048333,33.9405970048333,33.3943049450462,33.4912277298472,926.098029316452,0.0,1.0
2022-04-25,38.52,38.52,38.52,38.52,331,33.9405970048333,33.9405970048333,33.9405970048333,33.9405970048333,375.659862382041,0.0,1.0
2022-04-26,37.27,38.13,37.27,38.13,554,32.8392017230046,33.5969616769027,32.8392017230046,33.5969616769027,628.747926766317,0.0,1.0
2022-04-27,37.41,37.41,36.26,36.26,652,32.9625579945694,32.9625579945694,31.949274335287,31.949274335287,739.970484208734,0.0,1.0
2022-04-28,37.3,37.4,36.1001,36.23,1052,32.8656352097685,32.9537468323148,31.8083838508355,31.9228408485231,1193.94010642268,0.0,1.0
2022-04-29,36.99,37.28,36.02,37.28,1229,32.5924891798749,32.8480128852592,31.7378064411759,32.8480128852592,1394.82166425236,0.0,1.0
2022-05-02,36.975,36.975,36.975,36.975,417,32.579272436493,32.579272436493,32.579272436493,32.579272436493,473.26333115804,0.0,1.0
2022-05-03,36.495,36.495,36.3,36.3,597,32.1563366482708,32.1563366482708,31.9845189843055,31.9845189843055,677.549661154316,0.0,1.0
2022-05-04,36.0,36.15,36.0,36.15,2087,31.7201841166666,31.8523515504861,31.7201841166666,31.8523515504861,2368.58650390127,0.0,1.0
2022-05-05,34.2,36.13,33.55,36.13,3118,30.1341749108333,31.8347292259768,29.5614493642824,31.8347292259768,3538.69320515772,0.0,1.0
2022-05-06,33.7,34.45,33.7,34.4,3063,29.6936167981018,30.354453967199,29.6936167981018,30.3103981559259,3476.2723821033,0.0,1.0
2022-05-09,33.72,33.72,33.04,33.51,1442,29.7112391226111,29.7112391226111,29.1120800892962,29.5262047152638,1636.56048808128,0.0,1.0
2022-05-10,33.66,33.7,33.25,33.6,2006,29.6583721490833,29.6936167981018,29.2971144966435,29.6055051755555,2276.65765540295,0.0,1.0
2022-05-11,33.58,33.58,33.0692,33.0692,630,29.5878828510462,29.5878828510462,29.1378086830798,29.1378086830798,715.002154986968,0.0,1.0
2022-05-12,33.54,33.54,33.45,33.45,1189,29.5526382020277,29.5526382020277,29.4733377417361,29.4733377417361,1349.42470203096,0.0,1.0
2022-05-13,33.5,34.785,33.5,34.785,1214,29.5173935530092,30.6496279027291,29.5173935530092,30.6496279027291,1377.79780341933,0.0,1.0
2022-05-16,34.0,34.3,33.42,34.27,1278,29.9579516657407,30.2222865333796,29.4469042549722,30.1958530466157,1450.43294297356,0.0,1.0
2022-05-17,33.1567,34.97,33.1567,34.97,486,29.2149063528078,30.8126344044398,29.2149063528078,30.8126344044398,551.573090989946,0.0,1.0
2022-05-18,33.565,34.5,33.565,34.5,735,29.5746661076643,30.3985097784722,29.5746661076643,30.3985097784722,834.169180818129,0.0,1.0
2022-05-19,33.565,33.565,33.565,33.565,257,29.5746661076643,29.5746661076643,29.5746661076643,29.5746661076643,291.675482272461,0.0,1.0
2022-05-20,33.2,34.5,33.2,34.5,1645,29.2530586853703,30.3985097784722,29.2530586853703,30.3985097784722,1866.95007135486,0.0,1.0
2022-05-23,33.07,33.45,33.021,33.35,1654,29.1385135760601,29.4733377417361,29.0953388810125,29.3852261191898,1877.16438785468,0.0,1.0
2022-05-24,34.5,34.5,33.01,33.01,1025,30.3985097784722,30.3985097784722,29.0856466025324,29.0856466025324,1163.29715692324,0.0,1.0
2022-05-25,34.5,34.5,34.5,34.5,133,30.3985097784722,30.3985097784722,30.3985097784722,30.3985097784722,150.944899386137,0.0,1.0
2022-05-26,33.9617,33.9617,33.66,33.66,1885,29.9242049143055,29.9242049143055,29.6583721490833,29.6583721490833,2139.33184468322,0.0,1.0
2022-05-27,34.1,34.1,33.25,33.5,5031,30.046063288287,30.046063288287,29.2971144966435,29.5173935530092,5709.80292339592,0.0,1.0
2022-05-31,33.8529,35.5,33.8529,33.89,2157,29.8283394689751,31.2796260039351,29.8283394689751,29.8610288809398,2448.03118778871,0.0,1.0
2022-06-01,34.8,34.8,34.8,34.8,789,30.6628446461111,30.6628446461111,30.6628446461111,30.6628446461111,895.45507981701,0.0,1.0
2022-06-02,34.05,34.8,34.05,34.4,3191,30.0020074770138,30.6628446461111,30.0020074770138,30.3103981559259,3621.54266121177,0.0,1.0
2022-06-03,33.825,34.55,33.5,34.29,5306,29.8037563262847,30.4425655897453,29.5173935530092,30.2134753711249,6021.90703866801,0.0,1.0
2022-06-06,33.25,34.0,33.0,33.84,9972,29.2971144966435,29.9579516657407,29.0768354402777,29.8169730696666,11317.4626817937,0.0,1.0
2022-06-07,33.6,34.31,33.025,33.5,5334,29.6055051755555,30.2310976956342,29.0988633459143,29.5173935530092,6053.68491222299,0.0,1.0
2022-06-08,33.58,33.58,33.58,33.58,961,29.5878828510462,29.5878828510462,29.5878828510462,29.5878828510462,1090.66201736901,0.0,1.0
2022-06-09,33.5,33.78,33.5,33.78,1091,29.5173935530092,29.7641060961388,29.5173935530092,29.7641060961388,1238.20214458854,0.0,1.0
2022-06-10,33.5,33.5,33.5,33.5,909,29.5173935530092,29.5173935530092,29.5173935530092,29.5173935530092,1031.6459664812,0.0,1.0
2022-06-13,33.15,33.5,33.15,33.5,2962,29.2090028740972,29.5173935530092,29.2090028740972,29.5173935530092,3361.64505249428,0.0,1.0
2022-06-14,32.53,32.75,32.53,32.75,1482,28.6627108143101,28.856556383912,28.6627108143101,28.856556383912,1681.95745030268,0.0,1.0
2022-06-15,31.5,32.67,31.5,32.67,21094,27.9842513207037,29.0236663697584,27.9842513207037,29.0236663697584,23744.1049390665,0.26,1.0
2022-06-16,29.72,31.33,29.39,31.33,13459,26.4029190238512,27.8332252024649,26.1097506766819,27.8332252024649,15149.8961019672,0.0,1.0
2022-06-17,29.73,30.845,29.58,29.72,27882,26.4118029131594,27.4023565710192,26.278544573537,26.4029190238512,31384.9025273089,0.0,1.0
2022-06-21,28.71,30.39,28.71,30.2,22445,25.505646203727,26.9981396074979,25.505646203727,26.8293457106429,25264.8352781526,0.0,1.0
2022-06-22,27.77,28.72,27.47,28.72,24415,24.67056060876,25.5145300930352,24.4040439295152,25.5145300930352,27482.3325157538,0.0,1.0
2022-06-23,26.9,27.81,26.51,27.81,7257,23.8976622389501,24.7060961659927,23.5511905559319,24.7060961659927,8168.71951942762,0.0,1.0
2022-06-24,26.9,27.88,26.9,27.88,5365,23.8976622389501,24.7682833911498,23.8976622389501,24.7682833911498,6039.02166483797,0.0,1.0
2022-06-27,26.8005,29.0,26.73,26.73,15250,23.8092675403339,25.7632789936637,23.7466361207114,23.7466361207114,17165.905011888,0.0,1.0
2022-06-28,26.8,27.44,26.8,27.0,2070,23.8088233458685,24.3773922615907,23.8088233458685,23.9865011320317,2330.06054915463,0.0,1.0
2022-06-29,27.47,27.85,26.75,27.0,10250,24.4040439295152,24.7416317232253,23.7644038993277,23.9865011320317,11537.7394342198,0.0,1.0
2022-06-30,27.09,27.61,26.77,27.36,4785,24.0664561358051,24.5284183798295,23.782171677944,24.3063211471255,5386.15445782847,0.0,1.0
2022-07-01,29.07,29.67,27.8757,27.8757,1518,25.8254662188208,26.3584995773104,24.7644633187473,24.7644633187473,1708.71106938006,0.0,1.0
2022-07-05,28.91,29.94,28.91,29.94,2243,25.6833239898902,26.5983645886307,25.6833239898902,26.5983645886307,2524.79507814196,0.0,1.0
2022-07-06,30.11,30.13,28.77,29.555,2032,26.7493907068694,26.7671584854858,25.558949539576,26.2563348502666,2287.28649076436,0.0,1.0
2022-07-07,29.5,31.0501,29.5,31.0501,1847,26.2074734590717,27.5845651407295,26.2074734590717,27.5845651407295,2079.04436439063,0.0,1.0
2022-07-08,29.115,29.4,28.97,28.97,1838,25.8654437207075,26.1186345659901,25.7366273257392,25.7366273257392,2068.91366635083,0.0,1.0
2022-07-11,28.9699,29.5,28.52,29.04,6170,25.7365384868461,26.2074734590717,25.336852306872,25.7988145508963,6945.15632284256,0.0,1.0
2022-07-12,29.0805,29.17,28.51,28.51,1389,25.8347943025944,25.9143051119024,25.3279684175639,25.3279684175639,1563.50439747622,0.0,1.0
2022-07-13,28.95,29.06,28.62,29.06,2179,25.7188595471229,25.8165823295126,25.4256911999536,25.8165823295126,2452.7545587478,0.0,1.0
2022-07-14,28.52,28.52,28.52,28.52,150,25.336852306872,25.336852306872,25.336852306872,25.336852306872,168.844967330046,0.0,1.0
2022-07-15,29.945,30.5,28.8,28.8,1572,26.6028065332848,27.0958623898877,25.5856012075005,25.5856012075005,1769.49525761888,0.0,1.0
2022-07-18,29.88,30.115,29.88,29.88,674,26.5450612527818,26.7538326515235,26.5450612527818,26.5450612527818,758.676719869671,0.0,1.0
2022-07-19,29.32,29.81,29.32,29.81,390,26.0475634515248,26.4828740276246,26.0475634515248,26.4828740276246,438.996915058119,0.0,1.0
2022-07-20,29.83,29.87,29.5,29.5,1799,26.500641806241,26.5361773634736,26.2074734590717,26.2074734590717,2025.01397484501,0.0,1.0
2022-07-21,29.83,29.83,29.83,29.83,522,26.500641806241,26.500641806241,26.500641806241,26.500641806241,587.580486308558,0.0,1.0
2022-07-22,29.94,29.94,29.5,29.51,2495,26.5983645886307,26.5983645886307,26.2074734590717,26.2163573483798,2808.45462325643,0.0,1.0
2022-07-25,29.29,29.705,29.29,29.705,1861,26.0209117836003,26.389593189889,26.0209117836003,26.389593189889,2094.8032280081,0.0,1.0
2022-07-26,30.15,30.73,28.32,28.32,7093,26.7849262641021,27.3001918439753,25.1591745207088,25.1591745207088,7984.11568848009,0.0,1.0
2022-07-27,31.11,31.77,30.32,30.32,4311,27.6377796376854,28.224116332024,26.9359523823408,26.9359523823408,4852.60436106552,0.0,1.0
2022-07-28,30.95,31.43,30.95,31.0,6338,27.4956374087549,27.9220640955465,27.4956374087549,27.5400568552957,7134.26268625219,0.0,1.0
2022-07-29,30.0401,31.0,30.0401,30.38,1254,26.6872923206054,27.5400568552957,26.6872923206054,26.9892557181898,1411.54392687918,0.0,1.0
2022-08-01,30.15,31.55,30.15,30.2,3054,26.7849262641021,28.0286707672445,26.7849262641021,26.8293457106429,3437.68353483973,0.0,1.0
2022-08-02,30.03,30.24,30.03,30.24,928,26.6783195924042,26.8648812678755,26.6783195924042,26.8648812678755,1044.58753121521,0.0,1.0
2022-08-03,29.34,29.36,29.18,29.18,1069,26.0653312301411,26.0830990087574,25.9231890012106,25.9231890012106,1203.30180050546,0.0,1.0
2022-08-04,30.55,30.55,30.35,30.36,3191,27.1402818364285,27.1402818364285,26.9626040502653,26.9714879395734,3591.89527166784,0.0,1.0
2022-08-05,30.55,30.55,30.55,30.55,88,27.1402818364285,27.1402818364285,27.1402818364285,27.1402818364285,99.0557141669601,0.0,1.0
2022-08-08,30.55,30.55,30.55,30.55,474,27.1402818364285,27.1402818364285,27.1402818364285,27.1402818364285,533.550096762944,0.0,1.0
2022-08-09,29.26,29.61,29.26,29.61,3771,25.9942601156758,26.3051962414614,25.9942601156758,26.3051962414614,4244.76247867736,0.0,1.0
2022-08-10,29.95,29.95,29.95,29.95,952,26.6072484779389,26.6072484779389,26.6072484779389,26.6072484779389,1071.60272598802,0.0,1.0
2022-08-11,29.75,30.8187,29.5,29.5,1675,26.4295706917757,27.3789919421387,26.2074734590717,26.2074734590717,1885.43546851884,0.0,1.0
2022-08-12,29.0,29.65,28.53,29.65,7470,25.7632789936637,26.3407317986941,25.3457361961802,26.3407317986941,8408.47937303627,0.0,1.0
2022-08-15,28.88,29.06,28.5,29.06,5613,25.6566723219658,25.8165823295126,25.3190845282557,25.8165823295126,6318.17867749031,0.0,1.0
2022-08-16,28.51,28.75,28.51,28.71,864,25.3279684175639,25.5411817609597,25.3279684175639,25.505646203727,972.547011821062,0.0,1.0
2022-08-17,28.12,28.51,28.12,28.5,2069,24.9814967345456,25.3279684175639,24.9814967345456,25.3190845282557,2328.9349160391,0.0,1.0
2022-08-18,28.35,28.8,28.15,28.15,2516,25.1858261886333,25.5856012075005,25.0081484024701,25.0081484024701,2832.09291868263,0.0,1.0
2022-08-19,27.97,28.47,27.965,28.2,2749,24.8482383949232,25.2924328603312,24.8437964502691,25.0525678490109,3094.36543460197,0.0,1.0
2022-08-22,27.97,27.97,27.97,27.97,108,24.8482383949232,24.8482383949232,24.8482383949232,24.8482383949232,121.568376477633,0.0,1.0
2022-08-23,27.73,27.73,27.35,27.35,581,24.6350250515274,24.6350250515274,24.2974372578173,24.2974372578173,653.992840125043,0.0,1.0
2022-08-24,27.25,27.25,27.25,27.25,303,24.2085983647357,24.2085983647357,24.2085983647357,24.2085983647357,341.066834006693,0.0,1.0
2022-08-25,27.25,27.3,27.12,27.12,4838,24.2085983647357,24.2530178112765,24.0931078037296,24.0931078037296,5445.81301295174,0.0,1.0
2022-08-26,27.07,27.48,27.07,27.48,1290,24.0486883571888,24.4129278188234,24.0486883571888,24.4129278188234,1452.0667190384,0.0,1.0
2022-08-29,27.0,27.57,26.51,27.57,4409,23.9865011320317,24.4928828225968,23.5511905559319,24.4928828225968,4962.91640638781,0.0,1.0
2022-08-30,26.6,26.6,26.6,26.6,206,23.6311455597053,23.6311455597053,23.6311455597053,23.6311455597053,231.88042179993,0.0,1.0
2022-08-31,26.6,26.6,26.6,26.6,892,23.6311455597053,23.6311455597053,23.6311455597053,23.6311455597053,1004.06473905601,0.0,1.0
2022-09-01,26.6,26.6,26.6,26.6,216,23.6311455597053,23.6311455597053,23.6311455597053,23.6311455597053,243.136752955266,0.0,1.0
2022-09-02,27.0,27.52,26.6,26.6,1594,23.9865011320317,24.448463376056,23.6311455597053,23.6311455597053,1794.25918616062,0.0,1.0
2022-09-06,27.385,27.385,26.78,26.78,1365,24.3285308703959,24.3285308703959,23.7910555672522,23.7910555672522,1536.48920270341,0.0,1.0
2022-09-07,27.095,27.345,27.08,27.345,817,24.0708980804592,24.2929953131632,24.057572246497,24.2929953131632,919.642255390984,0.0,1.0
2022-09-08,27.3733,27.44,27.3733,27.44,1304,24.3181367199053,24.3773922615907,24.3181367199053,24.3773922615907,1467.82558265587,0.0,1.0
2022-09-09,28.28,30.07,27.135,28.51,9072,25.1236389634762,26.7138551496368,24.1064336376919,25.3279684175639,10211.7436241212,0.0,1.0
2022-09-12,28.76,28.8,28.2,28.2,1892,25.5500656502679,25.5856012075005,25.0525678490109,25.0525678490109,2129.69785458964,0.0,1.0
2022-09-13,28.01,28.39,28.01,28.26,633,24.8837739521559,25.2213617458659,24.8837739521559,25.1058711848599,712.525762132792,0.0,1.0
2022-09-14,27.4,28.65,27.4,28.43,2959,24.3418567043581,25.4523428678781,24.3418567043581,25.2568973030986,3330.74838886404,0.0,1.0
2022-09-15,27.12,28.2,27.12,27.64,5459,24.3240889257418,25.292747334289,24.3240889257418,24.7904800113386,6086.47996856002,0.26,1.0
2022-09-16,27.93,27.93,27.12,27.12,3589,25.0505827321522,25.0505827321522,24.3240889257418,24.3240889257418,4001.53445817218,0.0,1.0
2022-09-19,27.4157,27.4157,27.21,27.21,260,24.5893040103783,24.5893040103783,24.4048104597874,24.4048104597874,289.885472032534,0.0,1.0
2022-09-20,27.5,27.5,26.93,26.93,352,24.664913180601,24.664913180601,24.1536767983122,24.1536767983122,392.460331367124,0.0,1.0
2022-09-21,27.05,27.05,27.05,27.05,381,24.261305510373,24.261305510373,24.261305510373,24.261305510373,424.793710939983,0.0,1.0
2022-09-22,26.8,26.8,26.8,26.8,1147,24.037079026913,24.037079026913,24.037079026913,24.037079026913,1278.84090931276,0.0,1.0
2022-09-23,27.08,27.08,26.5,26.58,2710,24.2882126883882,24.2882126883882,23.768007246761,23.8397597214682,3021.49857387757,0.0,1.0
2022-09-26,26.97,28.8,26.5,26.5,4454,24.1895530356658,25.830890894593,23.768007246761,23.768007246761,4965.96112474195,0.0,1.0
2022-09-27,26.0024,26.83,26.0024,26.83,7672,23.3217068540822,24.0639862049282,23.3217068540822,24.0639862049282,8553.85131320615,0.0,1.0
2022-09-28,26.2,26.5,26.2,26.2,1206,23.498935466609,23.768007246761,23.498935466609,23.498935466609,1344.62261258168,0.0,1.0
2022-09-29,26.4,26.4,26.01,26.21,990,23.678316653377,23.678316653377,23.3285233391793,23.5079045259474,1103.79468197003,0.0,1.0
2022-09-30,25.71,26.68,25.7,25.86,4491,23.0594515590273,23.9294503148522,23.0504824996889,23.1939874491033,5007.21405730044,0.0,1.0
2022-10-03,25.65,25.91,25.25,25.91,1308,23.0056372029969,23.2388327457953,22.6468748294609,23.2388327457953,1458.34691314829,0.0,1.0
2022-10-04,25.2,25.69,25.2,25.27,1915,22.6020295327689,23.0415134403505,22.6020295327689,22.6648129481377,2135.11799593194,0.0,1.0
2022-10-05,26.35,27.0,25.2844,25.59,4001,23.633471356685,24.216460213681,22.677728393585,22.9518228469665,4460.89143693142,0.0,1.0
2022-10-06,26.33,27.6,25.2501,26.25,8455,23.6155332380082,24.754603773985,22.6469645200543,23.543780763301,9426.85256167336,0.0,1.0
2022-10-07,24.78,26.15,24.78,26.15,10655,22.2253290405561,23.4540901699169,22.2253290405561,23.4540901699169,11879.7296327179,0.0,1.0
2022-10-10,25.6255,25.6857,23.44,23.44,965,22.9836630076178,23.037656744835,21.0234750892105,21.0234750892105,1075.92107888999,0.0,1.0
2022-10-11,25.63,25.63,25.63,25.63,1174,22.9876990843201,22.9876990843201,22.9876990843201,22.9876990843201,1308.94440063921,0.0,1.0
2022-10-12,24.78,24.78,24.78,24.78,224,22.2253290405561,22.2253290405561,22.2253290405561,22.2253290405561,249.74748359726,0.0,1.0
2022-10-13,25.05,25.32,24.8503,24.8503,3033,22.4674936426929,22.7096582448297,22.2883815277051,22.2883815277051,3381.62552567184,0.0,1.0
2022-10-14,25.05,25.05,25.05,25.05,239,22.4674936426929,22.4674936426929,22.4674936426929,22.4674936426929,266.471645445291,0.0,1.0
2022-10-17,24.77,25.0,24.7,24.75,3127,22.2163599812177,22.4226483460009,22.1535765658489,22.1984218625409,3486.43027325283,0.0,1.0
2022-10-18,25.3059,25.3059,24.5,24.97,9640,22.6970118711626,22.6970118711626,21.9741953790809,22.3957411679857,10748.0613476678,0.0,1.0
2022-10-19,24.6,25.25,24.6,25.25,932,22.0638859724649,22.6468748294609,22.0638859724649,22.6468748294609,1039.12792282432,0.0,1.0
2022-10-20,24.91,25.35,24.5101,25.35,1655,22.3419268119553,22.7365654228449,21.9832541290127,22.7365654228449,1845.2325238994,0.0,1.0
2022-10-21,25.35,25.5,25.35,25.5,561,22.7365654228449,22.8711013129209,22.7365654228449,22.8711013129209,625.483653116354,0.0,1.0
2022-10-24,25.25,25.33,25.25,25.33,715,22.6468748294609,22.7186273041681,22.6468748294609,22.7186273041681,797.18504808947,0.0,1.0
2022-10-25,24.3709,24.3709,23.99,24.21,12181,21.8584048230221,21.8584048230221,21.5167733528225,21.7140926582673,13581.1343647243,0.0,1.0
2022-10-26,24.25,24.25,24.15,24.15,1149,21.7499688956209,21.7499688956209,21.6602783022369,21.6602783022369,1281.07079755916,0.0,1.0
2022-10-27,24.26,24.27,24.26,24.27,1088,21.7589379549593,21.7679070142977,21.7589379549593,21.7679070142977,1213.05920604384,0.0,1.0
2022-10-28,24.2732,24.2732,24.2732,24.2732,451,21.770777113286,21.770777113286,21.770777113286,21.770777113286,502.839799564126,0.0,1.0
2022-10-31,24.51,24.51,24.5,24.5,956,21.9831644384193,21.9831644384193,21.9741953790809,21.9741953790809,1065.88658178116,0.0,1.0
2022-11-01,24.5,24.9279,24.5,24.9279,360,21.9741953790809,22.357981428171,21.9741953790809,22.357981428171,401.37988435274,0.0,1.0
2022-11-02,24.5,24.9499,24.5,24.9499,1322,21.9741953790809,22.3777133587155,21.9741953790809,22.3777133587155,1473.95613087312,0.0,1.0
2022-11-03,24.5,24.8779,24.5,24.8779,884,21.9741953790809,22.313136131479,21.9741953790809,22.313136131479,985.610604910617,0.0,1.0
2022-11-04,24.5,25.25,24.5,24.9,2401,21.9741953790809,22.6468748294609,21.9741953790809,22.3329577526169,2676.98083980813,0.0,1.0
2022-11-07,24.015,24.7,24.015,24.7,665,21.5391960011685,22.1535765658489,21.5391960011685,22.1535765658489,741.437841929366,0.0,1.0
2022-11-08,24.09,24.09,23.673,23.673,3007,21.6064639462065,21.6064639462065,21.2324541717952,21.2324541717952,3352.63697846858,0.0,1.0
2022-11-09,24.62,24.62,23.48,23.48,6307,22.0818240911417,22.0818240911417,21.0593513265641,21.0593513265641,7031.95258503536,0.0,1.0
2022-11-10,24.7,24.7,24.7,24.7,218,22.1535765658489,22.1535765658489,22.1535765658489,22.1535765658489,243.057818858048,0.0,1.0
2022-11-11,24.06,24.75,24.06,24.338,1745,21.5795567681913,22.1984218625409,21.5795567681913,21.8288966177988,1945.57749498758,0.0,1.0
2022-11-14,24.5,24.5,24.5,24.5,906,21.9741953790809,21.9741953790809,21.9741953790809,21.9741953790809,1010.13937562106,0.0,1.0
2022-11-15,24.43,24.43,24.43,24.43,518,21.9114119637121,21.9114119637121,21.9114119637121,21.9114119637121,577.541055818664,0.0,1.0
2022-11-16,24.25,24.43,24.25,24.3,1013,21.7499688956209,21.9114119637121,21.7499688956209,21.7948141923129,1129.43839680368,0.0,1.0
2022-11-17,24.2,24.3589,24.2,24.24,2316,21.7051235989289,21.8476419518161,21.7051235989289,21.7409998362825,2582.21058933596,0.0,1.0
2022-11-18,24.2,24.5001,24.2,24.5,2449,21.7051235989289,21.9742850696743,21.7051235989289,21.9741953790809,2730.49815772183,0.0,1.0
2022-11-21,24.19,24.81,24.19,24.73,1332,21.6961545395905,22.2522362185713,21.6961545395905,22.1804837438641,1485.10557210514,0.0,1.0
2022-11-22,24.07,24.91,24.07,24.91,937,21.5885258275297,22.3419268119553,21.5885258275297,22.3419268119553,1044.70264344032,0.0,1.0
2022-11-23,24.17,24.17,23.81,24.15,3243,21.6782164209137,21.6782164209137,21.3553302847313,21.6602783022369,3615.76379154426,0.0,1.0
2022-11-25,24.3,24.3,24.17,24.17,279,21.7948141923129,21.7948141923129,21.6782164209137,21.6782164209137,311.069410373373,0.0,1.0
2022-11-28,24.2,24.51,24.2,24.4,1921,21.7051235989289,21.9831644384193,21.7051235989289,21.8845047856969,2141.80766067115,0.0,1.0
2022-11-29,23.835,26.74,23.835,24.65,8411,21.3777529330773,23.9832646708826,21.3777529330773,22.1087312691569,9377.79502025247,0.0,1.0
2022-11-30,24.24,24.85,24.2,24.85,1500,21.7409998362825,22.2881124559249,21.7051235989289,22.2881124559249,1672.41618480308,0.0,1.0
2022-12-01,24.3,24.3,24.294,24.294,1335,21.7948141923129,21.7948141923129,21.7894327567098,21.7894327567098,1488.45040447474,0.0,1.0
2022-12-02,24.98,25.03,23.82,24.452,8924,22.4047102273241,22.4495555240161,21.3642993440697,21.9311438942566,9949.76135545515,0.0,1.0
2022-12-05,24.2,25.1,24.15,24.21,5700,21.7051235989289,22.5123389393849,21.6602783022369,21.7140926582673,6355.18150225171,0.0,1.0
2022-12-06,24.4,24.86,24.4,24.86,1751,21.8845047856969,22.2970815152633,21.8845047856969,22.2970815152633,1952.2671597268,0.0,1.0
2022-12-07,24.39,24.4,24.2,24.2,4420,21.8755357263585,21.8845047856969,21.7051235989289,21.7051235989289,4928.05302455308,0.0,1.0
2022-12-08,24.35,24.99,24.248,24.99,4025,21.8396594890049,22.4136792866625,21.7481750837532,22.4136792866625,4487.65009588827,0.0,1.0
2022-12-09,24.7199,24.91,24.64,24.91,1094,22.1714249939323,22.3419268119553,22.0997622098185,22.3419268119553,1219.74887078305,0.0,1.0
2022-12-12,24.94,24.94,24.14,24.14,1157,22.3688339899705,22.3688339899705,21.6513092428985,21.6513092428985,1289.99035054478,0.0,1.0
2022-12-13,23.99,24.74,23.82,24.7,6320,21.5167733528225,22.1894528032025,21.3642993440697,22.1535765658489,7046.44685863698,0.0,1.0
2022-12-14,24.4,24.66,24.2,24.66,6690,21.8845047856969,22.1177003284953,21.7051235989289,22.1177003284953,7458.97618422174,0.0,1.0
2022-12-15,24.0,24.89,23.79,24.4,5229,21.7589379549593,22.5658319041224,21.5685472478534,22.1215869208753,5767.5609103613,0.26,1.0
2022-12-16,24.17,24.17,23.55,23.55,4825,21.9130637654736,21.9130637654736,21.3509578683038,21.3509578683038,5321.950926084,0.0,1.0
2022-12-19,23.57,24.0,22.97,23.62,2614,21.3690903165996,21.7589379549593,20.8251168677256,21.4144214373391,2883.22895767536,0.0,1.0
2022-12-20,23.75,24.49,23.75,24.45,1534,21.5322823512618,22.2031829382064,21.5322823512618,22.1669180416148,1691.99434624101,0.0,1.0
2022-12-21,23.8,24.34,23.8,24.34,679,21.5776134720013,22.0671895759879,21.5776134720013,22.0671895759879,748.933612188816,0.0,1.0
2022-12-22,23.8566,24.35,23.8203,24.24,1563,21.6289283006784,22.0762558001358,21.5960179070215,21.9765273345089,1723.98120154804,0.0,1.0
2022-12-23,24.375,24.375,24.375,24.375,350,22.0989213605055,22.0989213605055,22.0989213605055,22.0989213605055,386.048253705576,0.0,1.0
2022-12-27,24.7697,24.81,24.1,24.1,4860,22.4567652276231,22.4933021109392,21.8496001964383,21.8496001964383,5360.55575145457,0.0,1.0
2022-12-28,24.6,24.9,24.1,24.1,1661,22.3029114038333,22.5748981282703,21.8496001964383,21.8496001964383,1832.0747125856,0.0,1.0
2022-12-29,24.95,25.0,24.58,24.58,1144,22.6202292490098,22.6655603697493,22.2847789555375,22.2847789555375,1261.82629211194,0.0,1.0
2022-12-30,24.9,25.0,24.645,25.0,1698,22.5748981282703,22.6655603697493,22.3437094124988,22.6655603697493,1872.88552797733,0.0,1.0
2023-01-03,24.99,25.0,24.5,25.0,2019,22.6564941456013,22.6655603697493,22.2122491623543,22.6655603697493,2226.94692637588,0.0,1.0
2023-01-04,26.0,26.16,25.0,25.0,5827,23.5721827845392,23.7172423709056,22.6655603697493,22.6655603697493,6427.15192669255,0.0,1.0
2023-01-05,26.0,26.0,25.3,25.3,1159,23.5721827845392,23.5721827845392,22.9375470941862,22.9375470941862,1278.37121727075,0.0,1.0
2023-01-06,26.0,26.0,24.83,25.7,637,23.5721827845392,23.5721827845392,22.511434559235,23.3001960601022,702.607821744148,0.0,1.0
2023-01-09,26.47,26.5503,25.8273,25.8273,1434,23.9982953194905,24.0710970993981,23.415609093505,23.415609093505,1581.69484518227,0.0,1.0
2023-01-10,27.27,27.923,25.52,25.52,10063,24.7235932513225,25.3156176881803,23.13700402544,23.13700402544,11099.4387915406,0.0,1.0
2023-01-11,26.91,28.34,26.81,26.99,8539,24.3972091819981,25.6936792351478,24.3065469405191,24.4697389751813,9418.47439540546,0.0,1.0
2023-01-12,27.65,28.5,24.5,26.7,14375,25.0681097689427,25.8387388215141,22.2122491623543,24.2068184748922,15855.5532771933,0.0,1.0
2023-01-13,27.44,27.44,26.5,26.55,3269,24.8777190618368,24.8777190618368,24.0254939919342,24.0708251126737,3605.69068961007,0.0,1.0
2023-01-17,27.5285,28.0,27.41,27.41,1418,24.9579551455457,25.3854276141192,24.8505203893931,24.8505203893931,1564.04692501287,0.0,1.0
2023-01-18,27.45,27.73,26.1,27.59,5740,24.8867852859847,25.1406395621259,23.6628450260182,25.0137124240553,6331.19136077144,0.0,1.0
2023-01-19,26.69,27.1,26.69,26.75,4687,24.1977522507443,24.5694674408082,24.1977522507443,24.2521495956317,5169.73761462295,0.0,1.0
2023-01-20,26.66,27.38,26.4,27.38,5666,24.1705535783006,24.8233217169494,23.9348317504552,24.8233217169494,6249.56972998798,0.0,1.0
2023-01-23,26.4804,26.7,26.44,26.7,3207,24.0077241926043,24.2068184748922,23.9710966470468,24.2068184748922,3537.30499895366,0.0,1.0
2023-01-24,26.57,26.57,26.57,26.57,872,24.0889575609695,24.0889575609695,24.0889575609695,24.0889575609695,961.811649232177,0.0,1.0
2023-01-25,26.2,26.24,26.1,26.24,1340,23.7535072674972,23.7897721640888,23.6628450260182,23.7897721640888,1478.01331418706,0.0,1.0
2023-01-26,25.85,26.4,25.7101,25.75,7752,23.4361894223207,23.9348317504552,23.3093529464916,23.3455271808417,8550.41732207322,0.0,1.0
2023-01-27,25.61,25.61,25.6091,25.6091,765,23.2186000427711,23.2186000427711,23.2177840825978,23.2177840825978,843.791183099331,0.0,1.0
2023-01-30,25.7122,25.7122,25.7,25.7,905,23.3112568535627,23.3112568535627,23.3001960601022,23.3001960601022,998.210484581558,0.0,1.0
2023-01-31,26.5,26.5,25.3,25.5,2916,24.0254939919342,24.0254939919342,22.9375470941862,23.1188715771442,3216.33345087274,0.0,1.0
2023-02-01,25.95,26.5224,25.53,25.53,5639,23.5268516637997,24.0458023340255,23.1460702495879,23.1460702495879,6219.78886470212,0.0,1.0
2023-02-02,26.245,26.245,26.0,26.0,827,23.7943052761628,23.7943052761628,23.5721827845392,23.5721827845392,912.176873755745,0.0,1.0
2023-02-03,26.73,27.25,26.5,27.25,2991,24.2340171473359,24.7054608030267,24.0254939919342,24.7054608030267,3299.05807666679,0.0,1.0
2023-02-06,28.25,28.99,26.81,26.9999,16503,25.6120832178167,26.2829838047612,24.3065469405191,24.4787145370877,18202.7266597232,0.0,1.0
2023-02-07,27.6,28.0,27.47,27.95,6435,25.0227786482032,25.3854276141192,24.9049177342805,25.3400964933797,7097.77289312965,0.0,1.0
2023-02-08,27.5,27.53,27.4,27.42,2648,24.9321164067242,24.9593150791679,24.8414541652452,24.859586613541,2920.73078803532,0.0,1.0
2023-02-09,27.2701,27.6,27.1,27.6,2194,24.723683913564,25.0227786482032,24.5694674408082,25.0227786482032,2419.97105322866,0.0,1.0
2023-02-10,27.5,27.74,26.8711,26.8711,9748,24.9321164067242,25.1497057862738,24.3619415700628,24.3619415700628,10751.9953632056,0.0,1.0
2023-02-13,27.17,27.8,27.0299,27.5,6762,24.6329310098435,25.2041031311612,24.5059132095314,24.9321164067242,7458.45226159172,0.0,1.0
2023-02-14,27.02,27.302,26.75,27.302,16235,24.496937647625,24.7526051685958,24.2521495956317,24.7526051685958,17907.1239968858,0.0,1.0
2023-02-15,27.31,27.45,27.0117,27.05,5678,24.7598581479141,24.8867852859847,24.4894126815822,24.5241363200687,6262.80567011502,0.0,1.0
2023-02-16,27.4,27.4,27.11,27.11,2275,24.8414541652452,24.8414541652452,24.5785336649561,24.5785336649561,2509.31364908624,0.0,1.0
2023-02-17,27.38,28.0,27.06,27.6,13331,24.8233217169494,25.3854276141192,24.5332025442166,25.0227786482032,14704.0264861401,0.0,1.0
2023-02-21,27.05,27.5,26.93,27.3968,5896,24.5241363200687,24.9321164067242,24.4153416302939,24.8385529735179,6503.25858242307,0.0,1.0
2023-02-22,26.75,27.292,26.75,27.28,19584,24.2521495956317,24.7435389444479,24.2521495956317,24.7326594754704,21601.0542873428,0.0,1.0
2023-02-23,26.8,26.8,26.5,26.6,8038,24.2974807163712,24.2974807163712,24.0254939919342,24.1161562334132,8865.87389510119,0.0,1.0
2023-02-24,26.8,27.4,25.95,25.95,16793,24.2974807163712,24.8414541652452,23.5268516637997,23.5268516637997,18522.5952127935,0.0,1.0
2023-02-27,26.5703,26.94,26.5703,26.87,2836,24.0892295476939,24.4244078544418,24.0892295476939,24.3609442854065,3128.09385002576,0.0,1.0
2023-02-28,27.0,27.0,26.93,26.93,1628,24.4788051993292,24.4788051993292,24.4153416302939,24.4153416302939,1795.67587723622,0.0,1.0
2023-03-01,26.83,27.27,26.2,27.27,12336,24.3246793888149,24.7235932513225,23.7535072674972,24.7235932513225,13606.5464506057,0.0,1.0
2023-03-02,26.45,26.9784,26.29,26.74,6314,23.9801628711947,24.4592221551697,23.8351032848283,24.2430833714838,6964.31049684859,0.0,1.0
2023-03-03,26.77,26.77,26.5,26.5,1371,24.2702820439275,24.2702820439275,24.0254939919342,24.0254939919342,1512.20615951527,0.0,1.0
2023-03-06,26.77,26.77,26.77,26.77,696,24.2702820439275,24.2702820439275,24.2702820439275,24.2702820439275,767.684527368802,0.0,1.0
2023-03-07,26.895,27.1693,26.756,27.1693,2436,24.3836098457762,24.6322963741531,24.2575893301204,24.6322963741531,2686.89584579081,0.0,1.0
2023-03-08,26.895,26.895,26.895,26.895,355,24.3836098457762,24.3836098457762,24.3836098457762,24.3836098457762,391.563228758513,0.0,1.0
2023-03-09,26.27,26.27,26.1,26.1,701,23.8169708365325,23.8169708365325,23.6628450260182,23.6628450260182,773.199502421739,0.0,1.0
2023-03-10,25.9,25.99,25.86,25.86,4028,23.4815205430602,23.5631165603913,23.4452556464686,23.4452556464686,4442.86390264589,0.0,1.0
2023-03-13,24.5,24.9699,24.0,24.56,10618,22.2122491623543,22.6382710350641,21.7589379549593,22.2666465072417,11711.6010224166,0.0,1.0
2023-03-14,24.51,25.35,24.28,25.0,14805,22.2213153865022,22.9828782149257,22.0127922311005,22.6655603697493,16329.8411317458,0.0,1.0
2023-03-15,24.4,24.4,24.25,24.4,3127,22.1215869208753,22.1215869208753,21.9855935586568,22.1215869208753,3449.06539810667,0.0,1.0
2023-03-16,24.49,24.49,23.994,24.3002,855,22.4479709901997,22.4479709901997,21.9933285397652,22.273996923481,932.776953834335,0.27,1.0
2023-03-17,24.15,24.48,23.51,24.48,1800,22.1363209233696,22.4388048117635,21.5496855034542,22.4388048117635,1963.74095544071,0.0,1.0
2023-03-20,24.06,24.06,24.06,24.06,550,22.053825317444,22.053825317444,22.053825317444,22.053825317444,600.031958606884,0.0,1.0
2023-03-21,23.56,23.8,23.56,23.8,1381,21.5955163956351,21.8155046781034,21.5955163956351,21.8155046781034,1506.62569970201,0.0,1.0
2023-03-22,24.5,24.5,23.765,23.765,4574,22.4571371686358,22.4571371686358,21.7834230535768,21.7834230535768,4990.08396121434,0.0,1.0
2023-03-23,24.0593,24.37,24.0575,24.37,1500,22.0531836849535,22.3379768489655,22.051533772835,22.3379768489655,1636.45079620059,0.0,1.0
2023-03-24,23.5427,23.5427,23.5427,23.5427,612,21.5796589069405,21.5796589069405,21.5796589069405,21.5796589069405,667.671924849842,0.0,1.0
2023-03-27,23.48,24.78,23.48,23.48,4247,21.5221869681457,22.7137901648488,21.5221869681457,21.5221869681457,4633.3376876426,0.0,1.0
2023-03-28,25.2,25.9,24.42,24.42,6158,23.0987696591683,23.7404021497007,22.3838077411464,22.3838077411464,6718.17600200216,0.0,1.0
2023-03-29,26.19,26.44,25.1363,25.94,13369,24.0062213243499,24.2353757852544,23.0403811025298,23.7770668634455,14585.1404629371,0.0,1.0
2023-03-30,25.9,26.89,25.7,26.24,10456,23.7404021497007,24.6478538148824,23.5570785809772,24.0520522165308,11407.1530167156,0.0,1.0
2023-03-31,25.65,26.65,25.5,25.99,3332,23.5112476887963,24.4278655324141,23.3737550122536,23.8228977556263,3635.10270196024,0.0,1.0
2023-04-03,25.78,25.78,25.136,25.6,2859,23.6304080084666,23.6304080084666,23.0401061171768,23.4654167966154,3119.07521755833,0.0,1.0
2023-04-04,25.79,25.95,25.79,25.95,871,23.6395741869028,23.7862330418816,23.6395741869028,23.7862330418816,950.232428993809,0.0,1.0
2023-04-05,25.45,25.45,24.7,24.7,1723,23.3279241200727,23.3279241200727,22.6404607373594,22.6404607373594,1879.73648123575,0.0,1.0
2023-04-06,24.65,24.65,24.65,24.65,928,22.5946298451785,22.5946298451785,22.5946298451785,22.5946298451785,1012.41755924943,0.0,1.0
2023-04-10,23.53,23.5532,23.53,23.5532,1174,21.5680178603266,21.5892833942985,21.5680178603266,21.5892833942985,1280.79548982633,0.0,1.0
2023-04-11,24.88,24.99,24.39,24.39,1633,22.8054519492106,22.9062799120086,22.3563092058379,22.3563092058379,1781.54943346371,0.0,1.0
2023-04-12,24.74,24.79,24.74,24.75,824,22.6771254511041,22.722956343285,22.6771254511041,22.6862916295403,898.956970712858,0.0,1.0
2023-04-13,23.8107,23.8107,23.794,23.794,479,21.8253124890301,21.8253124890301,21.8100049710417,21.8100049710417,522.573287586722,0.0,1.0
2023-04-14,25.94,25.94,24.0,24.0,1883,23.7770668634455,23.7770668634455,21.9988282468269,21.9988282468269,2054.29123283047,0.0,1.0
2023-04-17,24.358,24.358,24.0,24.0,687,22.3269774348421,22.3269774348421,21.9988282468269,21.9988282468269,749.494464659871,0.0,1.0
2023-04-18,24.79,25.05,24.5001,24.73,5468,22.722956343285,22.9612769826256,22.4572288304202,22.6679592726679,5965.40863574989,0.0,1.0
2023-04-19,24.79,24.79,24.79,24.79,14,22.722956343285,22.722956343285,22.722956343285,22.722956343285,15.2735407645388,0.0,1.0
2023-04-20,24.98,25.2,24.94,24.94,9149,22.8971137335724,23.0987696591683,22.8604490198277,22.8604490198277,9981.25888962613,0.0,1.0
2023-04-21,24.9,25.14,24.7,24.7,11083,22.823784306083,23.0437725885512,22.6404607373594,22.6404607373594,12091.1894495274,0.0,1.0
2023-04-24,24.89,24.89,24.85,24.89,3503,22.8146181276468,22.8146181276468,22.7779534139021,22.8146181276468,3821.65809272711,0.0,1.0
2023-04-25,24.25,24.84,24.25,24.84,1433,22.2279827077314,22.7687872354659,22.2279827077314,22.7687872354659,1563.3559939703,0.0,1.0
2023-04-26,24.25,24.68,24.25,24.68,5247,22.2279827077314,22.622128380487,22.2279827077314,22.622128380487,5724.30488510966,0.0,1.0
2023-04-27,24.0776,24.48,24.0,24.48,7141,22.0699577914917,22.4388048117635,21.9988282468269,22.4388048117635,7790.59675711227,0.0,1.0
2023-04-28,24.21,24.41,24.21,24.24,5462,22.1913179939867,22.3746415627102,22.1913179939867,22.2188165292952,5958.86283256508,0.0,1.0
2023-05-01,24.25,24.2922,24.2,24.2,4428,22.2279827077314,22.2666639807321,22.1821518155505,22.1821518155505,4830.80275038414,0.0,1.0
2023-05-02,23.68,24.325,22.8527,24.325,15355,21.7055105368693,22.2967290460027,20.9471925948443,22.2967290460027,16751.8013171067,0.0,1.0
2023-05-03,23.32,23.93,23.32,23.79,3142,21.3755281131668,21.9346649977737,21.3755281131668,21.8063384996672,3427.81893444151,0.0,1.0
2023-05-04,23.15,23.38,23.0344,23.25,3565,21.2197030797518,21.4305251837839,21.1137420570296,21.3113648641136,3889.29805897007,0.0,1.0
2023-05-05,23.16,23.33,23.16,23.33,465,21.228869258188,21.384694291603,21.228869258188,21.384694291603,507.299746822183,0.0,1.0
2023-05-08,23.4,23.44,23.111,23.111,3182,21.4488575406563,21.485522254401,21.1839549838507,21.1839549838507,3471.45762234018,0.0,1.0
2023-05-09,23.5,23.5,23.25,23.425,950,21.540519325018,21.540519325018,21.3113648641136,21.4717729867467,1036.41883759371,0.0,1.0
2023-05-10,23.5899,23.5899,23.5899,23.5899,827,21.6229232691593,21.6229232691593,21.6229232691593,21.6229232691593,902.229872305258,0.0,1.0
2023-05-11,23.95,24.43,23.95,24.22,4575,21.9529973546461,22.3929739195826,21.9529973546461,22.2004841724229,4991.17492841179,0.0,1.0
2023-05-12,24.01,24.07,23.95,23.96,4518,22.0079944252631,22.0629914958802,21.9529973546461,21.9621635330822,4928.98979815619,0.0,1.0
2023-05-15,24.0,24.0,23.97,23.99,1678,21.9988282468269,21.9988282468269,21.9713297115184,21.9896620683908,1830.64295734973,0.0,1.0
2023-05-16,24.0,24.0,24.0,24.0,640,21.9988282468269,21.9988282468269,21.9988282468269,21.9988282468269,698.21900637892,0.0,1.0
2023-05-17,24.25,24.6,24.25,24.4,2097,22.2279827077314,22.5487989529976,22.2279827077314,22.3654753842741,2287.75821308842,0.0,1.0
2023-05-18,24.25,24.7,24.225,24.68,1007,22.2279827077314,22.6404607373594,22.2050672616409,22.622128380487,1098.60396784933,0.0,1.0
2023-05-19,25.07,25.07,25.07,25.07,561,22.979609339498,22.979609339498,22.979609339498,22.979609339498,612.03259777902,0.0,1.0
2023-05-22,24.8,25.02,24.4,24.98,1825,22.7321225217212,22.9337784473171,22.3654753842741,22.8971137335724,1991.01513537738,0.0,1.0
2023-05-23,25.4,25.4,24.7,25.0,1390,23.2820932278918,23.2820932278918,22.6404607373594,22.9154460904447,1516.44440447922,0.0,1.0
2023-05-24,25.18,25.18,25.1,25.1,689,23.0804373022959,23.0804373022959,23.0071078748065,23.0071078748065,751.676399054806,0.0,1.0
2023-05-25,25.0,25.0,25.0,25.0,4121,22.9154460904447,22.9154460904447,22.9154460904447,22.9154460904447,4495.87582076176,0.0,1.0
2023-05-26,25.01,25.19,25.0,25.01,12065,22.9246122688809,23.0896034807321,22.9154460904447,22.9246122688809,13162.5192374401,0.0,1.0
2023-05-30,25.01,25.01,25.01,25.01,444,22.9246122688809,22.9246122688809,22.9246122688809,22.9246122688809,484.389435675375,0.0,1.0
2023-05-31,25.01,25.01,25.01,25.01,299,22.9246122688809,22.9246122688809,22.9246122688809,22.9246122688809,326.199192042651,0.0,1.0
2023-06-01,25.2,25.2,25.2,25.2,1047,23.0987696591683,23.0987696591683,23.0987696591683,23.0987696591683,1142.24265574801,0.0,1.0
2023-06-02,25.14,25.14,25.14,25.14,584,23.0437725885512,23.0437725885512,23.0437725885512,23.0437725885512,637.124843320764,0.0,1.0
2023-06-05,25.85,25.89,25.0534,25.0534,3004,23.6945712575199,23.7312359712646,22.9643934832939,22.9643934832939,3277.26546119104,0.0,1.0
2023-06-06,25.86,25.86,24.8201,24.8747,1412,23.703737435956,23.703737435956,22.7505465403779,22.8005938746394,1540.44568282349,0.0,1.0
2023-06-07,26.48,26.775,25.385,25.385,2242,24.2720404989991,24.5424427628663,23.2683439602376,23.2683439602376,2445.94845672115,0.0,1.0
2023-06-08,28.73,28.73,26.05,26.05,2436,26.3344306471391,26.3344306471391,23.8778948262434,23.8778948262434,2657.59609302976,0.0,1.0
2023-06-09,28.8,29.0,27.1,27.1,3484,26.3985938961923,26.5819174649159,24.8403435620421,24.8403435620421,3800.92971597524,0.0,1.0
2023-06-12,29.97,29.97,27.88,29.09,2963,27.4710367732251,27.4710367732251,25.555305480064,26.6644130708415,3232.53580609491,0.0,1.0
2023-06-13,29.98,29.98,29.0,29.04,5254,27.4802029516613,27.4802029516613,26.5819174649159,26.6185821786606,5731.94165549194,0.0,1.0
2023-06-14,29.3,29.99,28.5,29.0,12597,26.8569028180012,27.4893691300975,26.123608543107,26.5819174649159,13742.9137864926,0.0,1.0
2023-06-15,28.58,29.49,28.58,28.63,7604,26.4444247883732,27.2864271171843,26.4444247883732,26.4906886525936,8218.0770328402,0.27,1.0
2023-06-16,30.08,30.08,28.125,29.0,19599,27.8323407149848,27.8323407149848,26.0234236239677,26.8330412478245,21181.7585174428,0.0,1.0
2023-06-20,30.1,31.5,29.82,29.82,28759,27.850846260673,29.1462344588438,27.5917686210388,27.5917686210388,31081.4936069767,0.0,1.0
2023-06-21,30.0,30.95,29.7,30.05,22155,27.7583185322322,28.6373319524196,27.4807353469099,27.8045823964526,23944.1736799809,0.0,1.0
2023-06-22,30.25,30.25,29.3,29.5,8804,27.9896378533341,27.9896378533341,27.1106244331468,27.2956798900283,9514.9855598534,0.0,1.0
2023-06-23,30.47,30.47,29.85,29.85,2163,28.1931988559038,28.1931988559038,27.6195269395711,27.6195269395711,2337.67761994127,0.0,1.0
2023-06-26,30.25,30.5,30.25,30.5,2190,27.9896378533341,28.2209571744361,27.9896378533341,28.2209571744361,2366.85806179906,0.0,1.0
2023-06-27,30.245,30.245,30.245,30.245,530,27.9850114669121,27.9850114669121,27.9850114669121,27.9850114669121,572.801266097489,0.0,1.0
2023-06-28,30.25,30.41,29.9286,29.9286,1199,27.9896378533341,28.1376822188394,27.6922537341255,27.6922537341255,1295.82776990734,0.0,1.0
2023-06-29,30.35,30.5,30.231,30.231,1780,28.0821655817749,28.2209571744361,27.9720575849304,27.9720575849304,1923.74764840289,0.0,1.0
2023-06-30,30.8,30.8,30.0,30.5,4595,28.4985403597584,28.4985403597584,27.7583185322322,28.2209571744361,4966.07890135464,0.0,1.0
2023-07-03,31.28,31.48,30.75,30.75,1298,28.9426734562741,29.1277289131557,28.452276495538,28.452276495538,1402.82272338593,0.0,1.0
2023-07-05,32.08,33.06,32.08,32.2,1906,29.6828952838003,30.5896670225199,29.6828952838003,29.7939285579292,2059.92304373927,0.0,1.0
2023-07-06,33.4,33.4,32.285,32.285,1807,30.9042612992185,30.9042612992185,29.8725771271039,29.8725771271039,1952.92809026069,0.0,1.0
2023-07-07,33.55,33.55,32.21,33.02,6164,31.0430528918797,31.0430528918797,29.8031813307733,30.5526559311436,6661.78680042438,0.0,1.0
2023-07-10,32.6,33.62,32.6,32.75,2542,30.1640394716923,31.1078223017882,30.1640394716923,30.3028310643535,2747.28456305626,0.0,1.0
2023-07-11,33.04,33.08,33.01,33.01,909,30.5711614768317,30.6081725682081,30.5434031582995,30.5434031582995,982.408209212487,0.0,1.0
2023-07-12,33.45,33.45,32.97,33.0,2188,30.9505251634389,30.9505251634389,30.5063920669232,30.5341503854554,2364.69654758737,0.0,1.0
2023-07-13,32.8,33.05,31.04,33.05,2842,30.3490949285739,30.5804142496758,28.7206069080163,30.5804142496758,3071.51169480955,0.0,1.0
2023-07-14,32.2,33.0,32.2,33.0,641,29.7939285579292,30.5341503854554,29.7939285579292,30.5341503854554,692.765304846209,0.0,1.0
2023-07-17,32.85,32.98,32.7,32.7,1899,30.3953587927943,30.5156448397673,30.2565672001331,30.2565672001331,2052.35774399836,0.0,1.0
2023-07-18,33.25,33.25,32.7926,32.7926,1786,30.7654697065574,30.7654697065574,30.3422478766693,30.3422478766693,1930.23219103795,0.0,1.0
2023-07-19,33.26,33.26,32.15,33.1133,1716,30.7747224794014,30.7747224794014,29.7476646937089,30.6389843017788,1854.57919362885,0.0,1.0
2023-07-20,35.0106,35.09,33.3,33.3,7830,32.3945128934856,32.4679799098676,30.8117335707778,30.8117335707778,8462.32813876102,0.0,1.0
2023-07-21,34.76,34.8125,34.0,34.0,5105,32.1626384060131,32.2112154634445,31.4594276698632,31.4594276698632,5517.26502533524,0.0,1.0
2023-07-24,35.4,35.9,35.0,35.0,9459,32.754815868034,33.2174545102379,32.3847049542709,32.3847049542709,10222.8814641814,0.0,1.0
2023-07-25,35.7643,35.7643,34.82,34.82,3413,33.0918943827437,33.0918943827437,32.2181550430775,32.2181550430775,3688.62400224666,0.0,1.0
2023-07-26,37.8,37.9,36.05,36.88,7267,34.9754813506126,35.0680090790534,33.356246102899,34.1242262489575,7853.86188817066,0.0,1.0
2023-07-27,37.25,37.5,36.915,37.5,4155,34.4665788441883,34.6978981652903,34.1566109539117,34.6978981652903,4490.54577478315,0.0,1.0
2023-07-28,37.5,37.5,37.299,37.299,2172,34.6978981652903,34.6978981652903,34.5119174311243,34.5119174311243,2347.40443389386,0.0,1.0
2023-07-31,37.5,37.6,36.8,37.5,2468,34.6978981652903,34.790425893731,34.0502040662048,34.6978981652903,2667.30853722378,0.0,1.0
2023-08-01,37.5,37.5,37.24,37.24,7088,34.6978981652903,34.6978981652903,34.4573260713443,34.4573260713443,7660.40636622452,0.0,1.0
2023-08-02,37.49,37.49,37.49,37.49,402,34.6886453924462,34.6886453924462,34.6886453924462,34.6886453924462,434.464356549416,0.0,1.0
2023-08-03,37.0,37.6,36.53,37.48,9902,34.2352595230864,34.790425893731,33.8003791994148,34.6793926196021,10701.6568620704,0.0,1.0
2023-08-04,37.25,37.25,37.25,37.25,868,34.4665788441883,34.4665788441883,34.4665788441883,34.4665788441883,938.097167872869,0.0,1.0
2023-08-07,36.96,37.125,36.8632,37.08,1022,34.1982484317101,34.3509191836374,34.1086815905794,34.309281705839,1104.53376217289,0.0,1.0
2023-08-08,37.5617,37.5617,37.32,37.32,612,34.7549877737382,34.7549877737382,34.5313482540969,34.5313482540969,661.423348776723,0.0,1.0
2023-08-09,37.01,37.01,37.01,37.01,719,34.2445122959305,34.2445122959305,34.2445122959305,34.2445122959305,777.064359102064,0.0,1.0
2023-08-10,36.8565,36.9,36.8565,36.9,698,34.1024822327739,34.1427317946456,34.1024822327739,34.1427317946456,754.368459879334,0.0,1.0
2023-08-11,36.81,36.81,36.81,36.81,454,34.0594568390489,34.0594568390489,34.0594568390489,34.0594568390489,490.663726053321,0.0,1.0
2023-08-14,36.03,36.5,35.4287,36.25,5602,33.3377405572109,33.7726208808825,32.7813713260965,33.5413015597806,6054.40130693987,0.0,1.0
2023-08-15,36.03,36.03,36.03,36.03,449,33.3377405572109,33.3377405572109,33.3377405572109,33.3377405572109,485.259940524099,0.0,1.0
2023-08-16,35.51,35.51,34.7,34.7,3335,32.8565963693189,32.8565963693189,32.1071217689486,32.1071217689486,3604.3249479908,0.0,1.0
2023-08-17,35.52,35.65,35.5001,35.65,1799,32.8658491421629,32.9861351891359,32.8474361242032,32.9861351891359,1944.28203341393,0.0,1.0
2023-08-18,34.26,35.5,34.26,35.49,2109,31.6999997638092,32.8473435964748,31.6999997638092,32.8380908236307,2279.31673622567,0.0,1.0
2023-08-21,34.04,34.19,34.04,34.19,598,31.4964387612395,31.6352303539006,31.4964387612395,31.6352303539006,646.292749294902,0.0,1.0
2023-08-22,32.01,33.94,31.05,33.94,6645,29.6181258738918,31.4039110327987,28.7298596808603,31.4039110327987,7181.63096833549,0.0,1.0
2023-08-23,32.0,32.02,32.0,32.02,1717,29.6088731010477,29.6273786467359,29.6088731010477,29.6273786467359,1855.65995073469,0.0,1.0
2023-08-24,32.24,32.24,31.415,32.0,2918,29.8309396493056,29.8309396493056,29.0675858896692,29.6088731010477,3153.64923485372,0.0,1.0
2023-08-25,32.0,32.5,32.0,32.49,10103,29.6088731010477,30.0715117432516,29.6088731010477,30.0622589704075,10918.8890403451,0.0,1.0
2023-08-28,31.7,31.9,31.2006,31.9,6039,29.3312899157254,29.5163453726069,28.8692064398921,29.5163453726069,6526.69216219383,0.0,1.0
2023-08-29,32.16,32.7499,31.0,31.1,11792,29.7569174665529,30.3027385366251,28.68359581664,28.7761235450807,12744.2877921162,0.0,1.0
2023-08-30,33.2,33.2,33.2,33.2,1964,30.719205842337,30.719205842337,30.719205842337,30.719205842337,2122.60695587824,0.0,1.0
2023-08-31,32.9,33.8499,32.9,33.59,4825,30.4416226570147,31.3205435494736,30.4416226570147,31.080063983256,5214.65303569883,0.0,1.0
2023-09-01,33.2,33.6,33.15,33.4,8546,30.719205842337,31.0893167561001,30.6729419781166,30.9042612992185,9236.15022654554,0.0,1.0
2023-09-05,33.69,33.89,33.27,33.27,2479,31.1725917116968,31.3576471685783,30.7839752522455,30.7839752522455,2679.19686538806,0.0,1.0
2023-09-06,32.06,33.8,31.8,33.51,3660,29.6643897381122,31.2743722129816,29.4238176441661,31.0060418005034,3955.5710073902,0.0,1.0
2023-09-07,31.51,31.99,31.34,31.99,3117,29.1554872316879,29.5996203282036,28.9981900933386,29.5996203282036,3368.71989891674,0.0,1.0
2023-09-08,31.78,32.5,31.78,32.5,994,29.405312098478,30.0715117432516,29.405312098478,30.0715117432516,1074.27256320925,0.0,1.0
2023-09-11,31.0,32.15,31.0,32.05,3722,28.68359581664,29.7476646937089,28.68359581664,29.6551369652681,4022.57794795255,0.0,1.0
2023-09-12,30.41,31.74,29.3,31.74,3225,28.1376822188394,29.3683010071017,27.1106244331468,29.3683010071017,3485.44166634793,0.0,1.0
2023-09-13,31.01,31.2,30.56,30.56,2154,28.692848589484,28.8686512735215,28.2764738115005,28.2764738115005,2327.95080598866,0.0,1.0
2023-09-14,29.89,31.15,29.31,31.0,9509,27.9063628977375,29.0827435351128,27.3648543503742,28.9426982211395,10184.9177207913,0.27,1.0
2023-09-15,29.3,30.0,29.3,30.0,3458,27.3555179961093,28.0090627946512,27.3555179961093,28.0090627946512,3703.80118608649,0.0,1.0
2023-09-18,29.41,29.41,29.01,29.01,2209,27.458217893023,27.458217893023,27.0847637224277,27.0847637224277,2366.01990169609,0.0,1.0
2023-09-19,27.925,30.1,27.925,29.01,2318,26.0717692846878,28.1024263373,26.0717692846878,27.0847637224277,2482.767828036,0.0,1.0
2023-09-20,27.66,28.28,27.0,28.28,2164,25.8243558966684,26.4032098610912,25.2081565151861,26.4032098610912,2317.82121650988,0.0,1.0
2023-09-21,26.65,26.65,26.65,26.65,1064,24.8813841159151,24.8813841159151,24.8813841159151,24.8813841159151,1139.63113418046,0.0,1.0
2023-09-22,27.5,27.5,27.0,27.0,3115,25.6749742284302,25.6749742284302,25.2081565151861,25.2081565151861,3336.42009677832,0.0,1.0
2023-09-25,27.27,28.0,27.27,27.3,4200,25.4602380803379,26.1417919416744,25.4602380803379,25.4882471431326,4498.54395071234,0.0,1.0
2023-09-26,27.4,28.3,26.0,26.25,7698,25.5816106857814,26.4218825696209,24.2745210886977,24.5079299453198,8245.1884125199,0.0,1.0
2023-09-27,27.4,28.36,26.6,27.0,3746,25.5816106857814,26.4779006952102,24.8347023445907,25.2081565151861,4012.27277127819,0.0,1.0
2023-09-28,26.71,27.62,26.71,27.0,2138,24.9374022415044,25.7870104796088,24.9374022415044,25.2081565151861,2289.97308729119,0.0,1.0
2023-09-29,27.75,27.8,26.84,26.99,1529,25.9083830850523,25.9550648563768,25.0587748469479,25.1988201609212,1637.6842144379,0.0,1.0
2023-10-02,26.88,27.79,26.08,27.3,3794,25.0961202640074,25.9457285021119,24.3492119228168,25.4882471431326,4063.68470214349,0.0,1.0
2023-10-03,26.98,27.5,26.01,26.01,3750,25.1894838066563,25.6749742284302,24.2838574429626,24.2838574429626,4016.5570988503,0.0,1.0
2023-10-04,27.47,27.5,25.6,26.0,5382,25.6469651656356,25.6749742284302,23.9010669181023,24.2745210886977,5764.56274826995,0.0,1.0
2023-10-05,27.17,27.89,27.17,27.6,4261,25.3668745376891,26.0390920447607,25.3668745376891,25.7683377710791,4563.87994618696,0.0,1.0
2023-10-06,27.15,27.29,27.13,27.29,4024,25.3482018291593,25.4789107888677,25.3295291206295,25.4789107888677,4310.03353753963,0.0,1.0
2023-10-09,26.785,27.23,26.55,27.2,3557,25.0074248984911,25.4228926632784,24.7880205732663,25.3948836004837,3809.83829349613,0.0,1.0
2023-10-10,27.1,27.75,26.96,27.75,2142,25.3015200578349,25.9083830850523,25.1708110981265,25.9083830850523,2294.25741486329,0.0,1.0
2023-10-11,26.0,27.15,26.0,26.96,2785,24.2745210886977,25.3482018291593,24.2745210886977,25.1708110981265,2982.96307207949,0.0,1.0
2023-10-12,26.11,26.7,25.8,25.8,3288,24.3772209856114,24.9280658872395,24.0877940034,24.0877940034,3521.71726427194,0.0,1.0
2023-10-13,26.0,26.76,25.7,26.23,3805,24.2745210886977,24.9840840128288,23.9944304607512,24.48925723679,4075.46660296677,0.0,1.0
2023-10-16,26.11,26.53,26.11,26.5,2819,24.3772209856114,24.7693478647365,24.3772209856114,24.7413388019419,3019.3798564424,0.0,1.0
2023-10-17,25.45,26.35,24.9,26.09,15784,23.7610216041291,24.6012934879686,23.2475221195605,24.3585482770816,16905.9565995342,0.0,1.0
2023-10-18,26.11,26.11,24.66,25.57,4339,24.3772209856114,24.3772209856114,23.0234496172033,23.8730578553077,4647.42433384306,0.0,1.0
2023-10-19,24.9493,25.45,24.76,25.43,3645,23.2935503460864,23.7610216041291,23.1168131598521,23.7423488955993,3904.09350008248,0.0,1.0
2023-10-20,25.0,25.02,25.0,25.0,987,23.3408856622093,23.3595583707391,23.3408856622093,23.3408856622093,1057.1578284174,0.0,1.0
2023-10-23,24.75,24.76,24.32,24.76,3475,23.1074768055872,23.1168131598521,22.7060135721972,23.1168131598521,3722.00957826795,0.0,1.0
2023-10-24,24.3139,24.7752,24.0,24.7746,3588,22.7003183960956,23.1310044183347,22.4072502357209,23.1304442370788,3843.04183217997,0.0,1.0
2023-10-25,24.05,24.05,23.5,23.5,7483,22.4539320070454,22.4539320070454,21.9404325224768,21.9404325224768,8014.90580551913,0.0,1.0
2023-10-26,24.57,24.57,23.9,23.9,2539,22.9394224288193,22.9394224288193,22.3138866930721,22.3138866930721,2719.47692639491,0.0,1.0
2023-10-27,23.91,24.32,22.95,24.0,13173,22.323223047337,22.7060135721972,21.4269330379081,22.4072502357209,14109.3617768413,0.0,1.0
2023-10-30,24.24,24.24,23.15,23.4,2414,22.6313227380781,22.6313227380781,21.6136601232058,21.8470689798279,2585.59168976657,0.0,1.0
2023-10-31,24.0,24.3731,23.1,23.5,4365,22.4072502357209,22.7555896133438,21.5669783518814,21.9404325224768,4675.27246306176,0.0,1.0
2023-11-01,24.0,24.0,24.0,24.0,101,22.4072502357209,22.4072502357209,22.4072502357209,22.4072502357209,108.179271195702,0.0,1.0
2023-11-02,24.65,24.65,24.65,24.65,1016,23.0141132629384,23.0141132629384,23.0141132629384,23.0141132629384,1088.21920331517,0.0,1.0
2023-11-03,24.73,25.0,24.27,25.0,6357,23.0888040970575,23.3408856622093,22.6593318008728,23.3408856622093,6808.86759397101,0.0,1.0
2023-11-06,24.67,24.9528,24.67,24.68,1728,23.0327859714682,23.2968180700791,23.0327859714682,23.042122325733,1850.82951115021,0.0,1.0
2023-11-07,25.46,26.5,25.3,26.5,3410,23.770357958394,24.7413388019419,23.6209762901558,24.7413388019419,3652.3892552212,0.0,1.0
2023-11-08,25.25,25.63,25.19,25.2,3303,23.5742945188314,23.929075980897,23.5182763932421,23.527612747507,3537.78349266734,0.0,1.0
2023-11-09,25.25,25.5,25.25,25.5,500,23.5742945188314,23.8077033754535,23.5742945188314,23.8077033754535,535.540946513373,0.0,1.0
2023-11-10,25.65,25.65,25.2,25.53,4419,23.9477486894268,23.9477486894268,23.527612747507,23.8357124382482,4733.11088528518,0.0,1.0
2023-11-13,26.1,26.35,25.33,25.33,1178,24.3678846313465,24.6012934879686,23.6489853529505,23.6489853529505,1261.73446998551,0.0,1.0
2023-11-14,27.49,27.49,26.5,26.5,2364,25.6656378741654,25.6656378741654,24.7413388019419,24.7413388019419,2532.03759511523,0.0,1.0
2023-11-15,27.2,27.2,26.3,26.5,2854,25.3948836004837,25.3948836004837,24.5546117166442,24.7413388019419,3056.86772269834,0.0,1.0
2023-11-16,26.775,26.775,26.2,26.38,1845,24.9980885442262,24.9980885442262,24.4612481739954,24.6293025507633,1976.14609263435,0.0,1.0
2023-11-17,25.7931,26.5,25.7931,26.5,690,24.0813519189572,24.7413388019419,24.0813519189572,24.7413388019419,739.046506188456,0.0,1.0
2023-11-20,26.3,26.99,26.3,26.35,2165,24.5546117166442,25.1988201609212,24.5546117166442,24.6012934879686,2318.89229840291,0.0,1.0
2023-11-21,26.3,26.3,26.3,26.3,871,24.5546117166442,24.5546117166442,24.5546117166442,24.5546117166442,932.912328826296,0.0,1.0
2023-11-22,26.3,26.3,26.3,26.3,800,24.5546117166442,24.5546117166442,24.5546117166442,24.5546117166442,856.865514421397,0.0,1.0
2023-11-24,26.3,26.3,26.3,26.3,67,24.5546117166442,24.5546117166442,24.5546117166442,24.5546117166442,71.762486832792,0.0,1.0
2023-11-27,25.75,25.75,25.75,25.75,1518,24.0411122320756,24.0411122320756,24.0411122320756,24.0411122320756,1625.9023136146,0.0,1.0
2023-11-28,25.75,25.75,25.75,25.75,405,24.0411122320756,24.0411122320756,24.0411122320756,24.0411122320756,433.788166675832,0.0,1.0
2023-11-29,26.33,26.645,25.76,25.76,1419,24.5826207794388,24.8767159387827,24.0504485863405,24.0504485863405,1519.86520620496,0.0,1.0
2023-11-30,26.33,26.33,26.33,26.33,433,24.5826207794388,24.5826207794388,24.5826207794388,24.5826207794388,463.778459680582,0.0,1.0
2023-12-01,25.75,25.998,25.75,25.998,1696,24.0411122320756,24.2726538178447,24.0411122320756,24.2726538178447,1816.55489057336,0.0,1.0
2023-12-04,25.8,25.92,25.8,25.92,807,24.0877940034,24.1998302545786,24.0877940034,24.1998302545786,864.363087672585,0.0,1.0
2023-12-05,26.6,26.99,26.06,26.06,3261,24.8347023445907,25.1988201609212,24.330539214287,24.330539214287,3492.79805316022,0.0,1.0
2023-12-06,26.89,26.99,26.58,26.58,3583,25.1054566182723,25.1988201609212,24.8160296360609,24.8160296360609,3837.68642271484,0.0,1.0
2023-12-07,27.78,27.78,26.9268,26.99,4564,25.936392147847,25.936392147847,25.1398144019671,25.1988201609212,4888.41775977407,0.0,1.0
2023-12-08,27.22,27.71,26.2,26.2,4197,25.4135563090135,25.8710376679928,24.4612481739954,24.4612481739954,4495.33070503326,0.0,1.0
2023-12-11,26.54,27.19,26.4,26.75,6877,24.7786842190014,25.3855472462188,24.647975259293,24.974747658564,7365.83017834494,0.0,1.0
2023-12-12,26.21,27.1,26.05,26.1,3265,24.4705845282602,25.3015200578349,24.3212028600221,24.3678846313465,3497.08238073233,0.0,1.0
2023-12-13,26.98,27.2,26.8188,26.8188,2495,25.1894838066563,25.3948836004837,25.0389817759064,25.0389817759064,2672.34932310173,0.0,1.0
2023-12-14,26.98,27.02,24.4,27.02,5163,25.4415653718081,25.4792845198761,23.0086803214277,25.4792845198761,5475.20319462561,0.27,1.0
2023-12-15,27.98,27.98,26.14,26.68,6836,26.384544073506,26.384544073506,24.6494632623819,25.1586717612988,7249.36839791993,0.0,1.0
2023-12-18,27.0,27.69,26.9525,27.0,4473,25.4604249458421,26.1110802500136,25.4156334575115,25.4604249458421,4743.47935106727,0.0,1.0
2023-12-19,26.79,27.03,25.71,26.46,5978,25.2623994184856,25.488714306893,24.2439824206519,24.9512164469253,6339.48570549521,0.0,1.0
2023-12-20,27.84,27.84,26.8006,26.84,2068,26.2525270552683,26.2525270552683,25.2723949927236,25.3095483535704,2193.05059199801,0.0,1.0
2023-12-21,27.025,27.025,27.025,27.025,1202,25.4839994133845,25.4839994133845,25.4839994133845,25.4839994133845,1274.68414486539,0.0,1.0
2023-12-22,27.025,27.025,27.025,27.025,374,25.4839994133845,25.4839994133845,25.4839994133845,25.4839994133845,396.615532595386,0.0,1.0
2023-12-26,27.05,27.05,27.03,27.03,2139,25.507573880927,25.507573880927,25.488714306893,25.488714306893,2268.34391503083,0.0,1.0
2023-12-27,26.3,29.99,26.13,29.99,9747,24.8003398546536,28.2799312639187,24.640033475365,28.2799312639187,10336.3946422653,0.0,1.0
2023-12-28,26.2,26.9091,26.2,26.81,4075,24.7060419844838,25.3747081818578,24.7060419844838,25.2812589925195,4321.41255434812,0.0,1.0
2023-12-29,27.9,29.4599,26.78,26.78,2182,26.3091057773702,27.7800582541487,25.2529696314686,25.2529696314686,2313.94409658591,0.0,1.0
2024-01-02,27.45,27.86,27.45,27.86,2740,25.8847653616061,26.2713866293023,25.8847653616061,26.2713866293023,2905.68598746352,0.0,1.0
2024-01-03,27.775,28.2,27.4134,28.0,6798,26.1912334396579,26.5919993878795,25.850252341124,26.40340364754,7209.07056305731,0.0,1.0
2024-01-04,28.72,28.72,27.63,27.63,3072,27.0823483127624,27.0823483127624,26.0545015279118,26.0545015279118,3257.76180784231,0.0,1.0
2024-01-05,28.05,28.85,27.855,28.85,6538,26.4505525826249,27.2049355439831,26.2666717357938,27.2049355439831,6933.3485350498,0.0,1.0
2024-01-08,28.05,28.05,28.05,28.05,994,26.4505525826249,26.4505525826249,26.4505525826249,26.4505525826249,1054.10652245939,0.0,1.0
2024-01-09,28.05,28.05,28.05,28.05,463,26.4505525826249,26.4505525826249,26.4505525826249,26.4505525826249,490.997303721024,0.0,1.0
2024-01-10,27.82,29.17,27.7,27.7,2766,26.2336674812343,27.5066887285265,26.1205100370306,26.1205100370306,2933.25819026427,0.0,1.0
2024-01-11,28.1,28.61,28.1,28.61,1652,26.4977015177097,26.9786206555757,26.4977015177097,26.9786206555757,1751.89534718604,0.0,1.0
2024-01-12,28.6,28.6,27.8,27.8,1800,26.9691908685587,26.9691908685587,26.2148079072004,26.2148079072004,1908.8448092826,0.0,1.0
2024-01-16,27.8,28.8,27.8,28.8,1806,26.2148079072004,27.1577866088982,26.2148079072004,27.1577866088982,1915.20762531354,0.0,1.0
2024-01-17,28.4,28.59,27.86,28.59,1208,26.7805951282191,26.9597610815417,26.2713866293023,26.9597610815417,1281.04696089632,0.0,1.0
2024-01-18,28.5,28.5,28.0,28.0,1017,26.8748929983889,26.8748929983889,26.40340364754,26.40340364754,1078.49731724467,0.0,1.0
2024-01-19,28.5,28.5,28.5,28.5,103,26.8748929983889,26.8748929983889,26.8748929983889,26.8748929983889,109.228341864504,0.0,1.0
2024-01-22,28.48,29.19,28.03,28.06,2720,26.8560334243549,27.5255483025604,26.4316930085909,26.4599823696418,2884.47660069371,0.0,1.0
2024-01-23,28.02,29.65,28.02,29.5,2522,26.4222632215739,27.9593185053414,26.4222632215739,27.8178717000867,2674.50367167263,0.0,1.0
2024-01-24,28.02,28.02,28.02,28.02,660,26.4222632215739,26.4222632215739,26.4222632215739,26.4222632215739,699.909763403622,0.0,1.0
2024-01-25,29.09,29.09,28.06,29.0,1732,27.4312504323906,27.4312504323906,26.4599823696418,27.3463823492378,1836.73289426526,0.0,1.0
2024-01-26,28.9833,28.9833,28.35,28.35,2639,27.3306346049195,27.3306346049195,26.7334461931342,26.7334461931342,2798.57858427599,0.0,1.0
2024-01-29,28.5,29.05,28.5,29.05,631,26.8748929983889,27.3935312843227,26.8748929983889,27.3935312843227,669.156152587401,0.0,1.0
2024-01-30,29.1,29.2,28.9,29.0,1815,27.4406802194076,27.5349780895774,27.252084479068,27.3463823492378,1924.75184935996,0.0,1.0
2024-01-31,29.11,29.11,29.095,29.11,2493,27.4501100064246,27.4501100064246,27.4359653258991,27.4501100064246,2643.7500608564,0.0,1.0
2024-02-01,29.0,29.0,29.0,29.0,513,27.3463823492378,27.3463823492378,27.3463823492378,27.3463823492378,544.020770645542,0.0,1.0
2024-02-02,29.98,30.07,29.6,29.92,857,28.2705014769017,28.3553695600545,27.9121695702565,28.2139227547998,908.822223086218,0.0,1.0
2024-02-05,29.98,29.98,29.98,29.98,138,28.2705014769017,28.2705014769017,28.2705014769017,28.2705014769017,146.344768711666,0.0,1.0
2024-02-06,29.0,30.4,29.0,30.1501,2976,27.3463823492378,28.6665525316148,27.3463823492378,28.4309021540605,3155.95675134724,0.0,1.0
2024-02-07,28.1,28.89,26.03,28.44,7863,26.4977015177097,27.2426546920511,24.5457356051952,26.818314276287,8338.47040854952,0.0,1.0
2024-02-08,27.75,28.0,27.1,27.1,1533,26.1676589721155,26.40340364754,25.5547228160119,25.5547228160119,1625.69949590568,0.0,1.0
2024-02-09,27.75,27.75,27.75,27.75,1164,26.1676589721155,26.1676589721155,26.1676589721155,26.1676589721155,1234.38631000275,0.0,1.0
2024-02-12,28.5,28.5,28.5,28.5,611,26.8748929983889,26.8748929983889,26.8748929983889,26.8748929983889,647.946765817594,0.0,1.0
2024-02-13,28.5,28.5,28.5,28.5,165,26.8748929983889,26.8748929983889,26.8748929983889,26.8748929983889,174.977440850905,0.0,1.0
2024-02-14,29.15,29.15,27.99,28.3,1340,27.4878291544925,27.4878291544925,26.393973860523,26.6862972580493,1421.02891357705,0.0,1.0
2024-02-15,29.14,29.14,29.14,29.14,940,27.4783993674755,27.4783993674755,27.4783993674755,27.4783993674755,996.841178180915,0.0,1.0
2024-02-16,27.92,28.8,27.92,28.24,1450,26.3279653514041,27.1577866088982,26.3279653514041,26.6297185359474,1537.68054081099,0.0,1.0
2024-02-20,28.0,28.0,28.0,28.0,240,26.40340364754,26.40340364754,26.40340364754,26.40340364754,254.51264123768,0.0,1.0
2024-02-21,28.2,28.2,28.2,28.2,398,26.5919993878795,26.5919993878795,26.5919993878795,26.5919993878795,422.066796719154,0.0,1.0
2024-02-22,28.01,28.01,28.01,28.01,286,26.4128334345569,26.4128334345569,26.4128334345569,26.4128334345569,303.294230808236,0.0,1.0
2024-02-23,27.8,28.3529,27.01,28.0,2826,26.2148079072004,26.7361808313691,25.4698547328591,26.40340364754,2996.88635057369,0.0,1.0
2024-02-26,27.95,27.95,27.5,27.61,1566,26.3562547124551,26.3562547124551,25.931914296691,26.0356419538778,1660.69498407586,0.0,1.0
2024-02-27,27.88,28.3001,27.88,28.3001,816,26.2902462033362,26.6863915559195,26.2902462033362,26.6863915559195,865.342980208114,0.0,1.0
2024-02-28,27.5,28.0,27.5,28.0,957,25.931914296691,26.40340364754,25.931914296691,26.40340364754,1014.86915693525,0.0,1.0
2024-02-29,27.75,27.75,27.75,27.75,503,26.1676589721155,26.1676589721155,26.1676589721155,26.1676589721155,533.416077260638,0.0,1.0
2024-03-01,27.355,27.5,26.8,26.81,2225,25.7951823849448,25.931914296691,25.2718292055025,25.2812589925195,2359.544278141,0.0,1.0
2024-03-04,27.355,27.355,27.355,27.355,256,25.7951823849448,25.7951823849448,25.7951823849448,25.7951823849448,271.480150653526,0.0,1.0
2024-03-05,27.355,27.355,27.355,27.355,179,25.7951823849448,25.7951823849448,25.7951823849448,25.7951823849448,189.82401158977,0.0,1.0
2024-03-06,27.355,27.355,27.355,27.355,32,25.7951823849448,25.7951823849448,25.7951823849448,25.7951823849448,33.9350188316908,0.0,1.0
2024-03-07,27.075,28.0,27.075,28.0,764,25.5311483484694,26.40340364754,25.5311483484694,26.40340364754,810.198574606617,0.0,1.0
2024-03-08,27.27,27.29,27.09,27.09,1743,25.7150291953005,25.7338887693345,25.5452930289949,25.5452930289949,1848.39805698866,0.0,1.0
2024-03-11,27.46,27.46,27.46,27.46,229,25.8941951486231,25.8941951486231,25.8941951486231,25.8941951486231,242.847478514287,0.0,1.0
2024-03-12,27.8,27.8,27.79,27.79,1261,26.2148079072004,26.2148079072004,26.2053781201834,26.2053781201834,1337.25183583631,0.0,1.0
2024-03-13,27.89,27.89,27.89,27.89,619,26.2996759903532,26.2996759903532,26.2996759903532,26.2996759903532,656.430520525517,0.0,1.0
2024-03-14,27.89,27.89,27.89,27.89,79,26.5542802398116,26.5542802398116,26.5542802398116,26.5542802398116,82.9738174072849,0.27,1.0
2024-03-15,27.93,28.01,26.7501,26.7501,1064,26.592364542773,26.6685331486957,25.4689728161701,25.4689728161701,1117.52078128292,0.0,1.0
2024-03-18,28.01,28.15,27.565,28.01,3962,26.6685331486957,26.8018282090605,26.2448452782505,26.6685331486957,4161.29448819826,0.0,1.0
2024-03-19,28.11,28.11,28.11,28.11,1079,26.7637439060991,26.7637439060991,26.7637439060991,26.7637439060991,1133.27530357545,0.0,1.0
2024-03-20,27.28,27.28,27.2429,27.2429,373,25.9734946196508,25.9734946196508,25.9381714286541,25.9381714286541,391.762454340725,0.0,1.0
2024-03-21,28.89,29.49,28.12,28.29,7373,27.5063878138457,28.0776523582662,26.7732649818395,26.9351232694253,7743.87285751787,0.0,1.0
2024-03-22,29.01,29.01,28.13,28.13,693,27.6206407227298,27.6206407227298,26.7827860575798,26.7827860575798,727.858929914537,0.0,1.0
2024-03-25,28.9,28.9,28.22,28.22,532,27.5159088895861,27.5159088895861,26.8684757392429,26.8684757392429,558.760390641462,0.0,1.0
2024-03-26,28.9,28.9,28.9,28.9,25,27.5159088895861,27.5159088895861,27.5159088895861,27.5159088895861,26.257537154204,0.0,1.0
2024-03-27,28.91,29.95,28.55,29.95,3254,27.5254299653264,28.5156218423219,27.1826712386741,28.5156218423219,3417.6810359912,0.0,1.0
2024-03-28,28.55,29.83,28.5,29.83,2041,27.1826712386741,28.4013689334378,27.1350658599724,28.4013689334378,2143.66533326922,0.0,1.0
2024-04-01,28.45,29.75,28.45,28.71,1295,27.0874604812707,28.3252003275151,27.0874604812707,27.3350084505196,1360.14042458777,0.0,1.0
2024-04-02,29.21,29.75,27.2259,27.63,6360,27.8110622375367,28.3252003275151,25.9219855998956,26.3067322705627,6679.9174520295,0.0,1.0
2024-04-03,28.76,29.75,28.76,29.75,960,27.3826138292213,28.3252003275151,27.3826138292213,28.3252003275151,1008.28942672144,0.0,1.0
2024-04-04,30.24,30.24,29.05,29.46,1093,28.7917330387918,28.7917330387918,27.6587250256912,28.0490891310452,1147.9795243818,0.0,1.0
2024-04-05,29.1,29.54,29.1,29.54,507,27.7063304043929,28.1252577369679,27.7063304043929,28.1252577369679,532.502853487258,0.0,1.0
2024-04-08,29.1,29.1,29.1,29.1,15,27.7063304043929,27.7063304043929,27.7063304043929,27.7063304043929,15.7545222925224,0.0,1.0
2024-04-09,28.58,29.441,27.98,29.441,4635,27.2112344658952,28.0309990871385,26.6399699214747,28.0309990871385,4868.14738838942,0.0,1.0
2024-04-10,28.58,28.58,28.58,28.58,283,27.2112344658952,27.2112344658952,27.2112344658952,27.2112344658952,297.235320585589,0.0,1.0
2024-04-11,27.51,29.07,27.51,29.07,764,26.1924793616787,27.6777671771719,26.1924793616787,27.6777671771719,802.430335432474,0.0,1.0
2024-04-12,27.53,27.53,27.135,27.135,573,26.2115215131593,26.2115215131593,25.8354390214159,25.8354390214159,601.822751574358,0.0,1.0
2024-04-15,27.99,27.99,27.99,27.99,1083,26.649490997215,26.649490997215,26.649490997215,26.649490997215,1137.47650952012,0.0,1.0
2024-04-16,27.99,28.8,27.41,28.8,774,26.649490997215,27.4206981321827,26.0972686042752,27.4206981321827,812.933350294158,0.0,1.0
2024-04-17,27.61,27.61,27.5,27.5,2405,26.2876901190821,26.2876901190821,26.1829582859383,26.1829582859383,2525.97507423443,0.0,1.0
2024-04-18,27.98,27.98,27.98,27.98,657,26.6399699214747,26.6399699214747,26.6399699214747,26.6399699214747,690.048076412482,0.0,1.0
2024-04-19,27.98,27.98,27.98,27.98,220,26.6399699214747,26.6399699214747,26.6399699214747,26.6399699214747,231.066326956996,0.0,1.0
2024-04-22,27.5801,27.5801,27.5801,27.5801,336,26.2592221026184,26.2592221026184,26.2592221026184,26.2592221026184,352.901299352503,0.0,1.0
2024-04-23,27.85,27.89,27.85,27.87,824,26.5161959368503,26.5542802398116,26.5161959368503,26.5352380883309,865.448424602564,0.0,1.0
2024-04-24,27.85,27.85,27.85,27.85,49,26.5161959368503,26.5161959368503,26.5161959368503,26.5161959368503,51.4647728222399,0.0,1.0
2024-04-25,28.0,28.0,28.0,28.0,459,26.6590120729554,26.6590120729554,26.6590120729554,26.6590120729554,482.088382151186,0.0,1.0
2024-04-26,28.72,29.0,28.49,29.0,1572,27.3445295262599,27.6111196469895,27.1255447842321,27.6111196469895,1651.07393625635,0.0,1.0
2024-04-29,28.5,28.5,28.4,28.4,435,27.1350658599724,27.1350658599724,27.039855102569,27.039855102569,456.881146483151,0.0,1.0
2024-04-30,27.5,28.084,26.73,27.75,4472,26.1829582859383,26.7389891091742,25.449835453932,26.4209851794468,4696.94824614402,0.0,1.0
2024-05-01,27.5,27.5,27.5,27.5,393,26.1829582859383,26.1829582859383,26.1829582859383,26.1829582859383,412.768484064088,0.0,1.0
2024-05-02,28.0,28.0,28.0,28.0,997,26.6590120729554,26.6590120729554,26.6590120729554,26.6590120729554,1047.15058170966,0.0,1.0
2024-05-03,28.08,28.28,26.86,27.6,7049,26.7351806788781,26.9256021936849,25.5736094385565,26.2781690433417,7403.57517599937,0.0,1.0
2024-05-06,28.17,28.17,28.0,28.0,2148,26.8208703605412,26.8208703605412,26.6590120729554,26.6590120729554,2256.04759228921,0.0,1.0
2024-05-07,28.03,28.59,28.03,28.56,1452,26.6875753001764,27.2207555416355,26.6875753001764,27.1921923144145,1525.03775791617,0.0,1.0
2024-05-08,28.03,28.03,28.03,28.03,420,26.6875753001764,26.6875753001764,26.6875753001764,26.6875753001764,441.126624190628,0.0,1.0
2024-05-09,28.03,28.03,28.03,28.03,593,26.6875753001764,26.6875753001764,26.6875753001764,26.6875753001764,622.82878129772,0.0,1.0
2024-05-10,28.05,28.05,28.05,28.05,632,26.7066174516571,26.7066174516571,26.7066174516571,26.7066174516571,663.790539258278,0.0,1.0
2024-05-13,28.5,28.5,28.3925,28.49,1283,27.1350658599724,27.1350658599724,27.0327142957638,27.1255447842321,1347.53680675375,0.0,1.0
2024-05-14,28.5,28.5,28.5,28.5,434,27.1350658599724,27.1350658599724,27.1350658599724,27.1350658599724,455.830844996983,0.0,1.0
2024-05-15,28.51,28.66,28.49,28.66,1212,27.1445869357128,27.2874030718179,27.1255447842321,27.2874030718179,1272.96540123581,0.0,1.0
2024-05-16,30.0,30.25,28.975,29.0888,6214,28.5632272210236,28.8012541145321,27.5873169576386,27.6956667995637,6526.57343504896,0.0,1.0
2024-05-17,29.05,29.37,28.0721,29.1699,6273,27.6587250256912,27.9633994493821,26.7276590290432,27.7728827238179,6588.54122273288,0.0,1.0
2024-05-20,29.0001,30.2,29.0001,29.1599,2708,27.6112148577469,28.7536487358304,27.6112148577469,27.7633616480775,2844.21642454338,0.0,1.0
2024-05-21,30.0,30.0,29.5,29.5,2111,28.5632272210236,28.5632272210236,28.0871734340065,28.0871734340065,2217.18643730099,0.0,1.0
2024-05-22,31.4,31.4,31.4,31.4,377,29.8961778246714,29.8961778246714,29.8961778246714,29.8961778246714,395.963660285397,0.0,1.0
2024-05-23,30.38,30.45,30.38,30.45,409,28.9250280991566,28.991675629339,28.9250280991566,28.991675629339,429.573307842778,0.0,1.0
2024-05-24,30.49,30.5,29.71,30.0,3390,29.0297599323003,29.0392810080407,28.2871160245537,28.5632272210236,3560.52203811007,0.0,1.0
2024-05-28,30.19,30.19,29.6,30.19,1448,28.7441276600901,28.7441276600901,28.18238419141,28.7441276600901,1520.8365519715,0.0,1.0
2024-05-29,30.19,30.19,30.19,30.19,180,28.7441276600901,28.7441276600901,28.7441276600901,28.7441276600901,189.054267510269,0.0,1.0
2024-05-30,29.66,29.99,29.66,29.99,640,28.239510645852,28.5537061452833,28.239510645852,28.5537061452833,672.192951147624,0.0,1.0
2024-05-31,28.56,30.15,28.56,29.2,5305,27.1921923144145,28.7060433571287,27.1921923144145,27.8015411617963,5571.8493841221,0.0,1.0
2024-06-03,28.6,28.6,28.6,28.6,459,27.2302766173758,27.2302766173758,27.2302766173758,27.2302766173758,482.088382151187,0.0,1.0
2024-06-04,29.85,30.34,29.67,30.34,2079,28.4204110849185,28.8869437961952,28.2490317215924,28.8869437961952,2183.57678974361,0.0,1.0
2024-06-05,30.02,30.48,29.46,29.46,2192,28.5822693725043,29.02023885656,28.0490891310452,28.0490891310452,2302.26085768061,0.0,1.0
2024-06-06,30.5,30.5,30.44,30.45,1580,29.0392810080407,29.0392810080407,28.9821545535986,28.991675629339,1659.47634814569,0.0,1.0
2024-06-07,29.835,30.3,29.835,30.29,1989,28.406129471308,28.8488594932338,28.406129471308,28.8393384174935,2089.04965598847,0.0,1.0
2024-06-10,30.1,30.45,30.1,30.29,1780,28.658437978427,28.991675629339,28.658437978427,28.8393384174935,1869.53664537933,0.0,1.0
2024-06-11,30.33,30.48,27.1,27.1,2101,28.8774227204549,29.02023885656,25.8021152563247,25.8021152563247,2206.68342243931,0.0,1.0
2024-06-12,30.4,30.5,30.4,30.5,1775,28.9440702506373,29.0392810080407,28.9440702506373,29.0392810080407,1864.28513794849,0.0,1.0
2024-06-13,30.01,30.4,30.01,30.4,2674,28.572748296764,28.9440702506373,28.572748296764,28.9440702506373,2808.50617401366,0.0,1.0
2024-06-14,29.32,29.5,28.0,29.5,1184,28.1728631156696,28.345820665493,26.9045077502984,28.345820665493,1232.2098700963,0.27,1.0
2024-06-17,29.32,29.32,29.32,29.32,295,28.1728631156696,28.1728631156696,28.1728631156696,28.1728631156696,307.011749728385,0.0,1.0
2024-06-18,29.88,29.88,29.88,29.88,1307,28.7109532706756,28.7109532706756,28.7109532706756,28.7109532706756,1360.2181589661,0.0,1.0
2024-06-20,29.88,29.88,29.88,29.88,201,28.7109532706756,28.7109532706756,28.7109532706756,28.7109532706756,209.184276933577,0.0,1.0
2024-06-21,29.48,29.48,29.48,29.48,753,28.326603159957,28.326603159957,28.326603159957,28.326603159957,783.660500154149,0.0,1.0
2024-06-24,29.48,29.48,29.48,29.48,26,28.326603159957,28.326603159957,28.326603159957,28.326603159957,27.0586626879255,0.0,1.0
2024-06-25,29.5,29.5,27.71,27.71,1130,28.345820665493,28.345820665493,26.6258539200275,26.6258539200275,1176.01110912907,0.0,1.0
2024-06-26,29.3,29.5,28.25,28.68,1056,28.1536456101337,28.345820665493,27.1447265694975,27.5579029385199,1098.99799224805,0.0,1.0
2024-06-27,28.5,30.19,28.5,30.0,2477,27.3849453886966,29.0088246064825,27.3849453886966,28.8262583038912,2577.85797992274,0.0,1.0
2024-06-28,29.99,30.49,28.58,30.49,2570,28.8166495511232,29.2970871895214,27.4618154108403,29.2970871895214,2674.64473492186,0.0,1.0
2024-07-01,30.5,30.5,30.0,30.04,6509,29.3066959422893,29.3066959422893,28.8262583038912,28.864693314963,6774.03213214257,0.0,1.0
2024-07-02,30.01,30.5,29.75,30.0,1976,28.8358670566591,29.3066959422893,28.5860394846921,28.8262583038912,2056.45836428233,0.0,1.0
2024-07-03,30.51,30.51,29.8,30.0,2178,29.3163046950573,29.3163046950573,28.6340832485319,28.8262583038912,2266.6833590116,0.0,1.0
2024-07-05,30.045,30.5,29.1101,29.1101,1904,28.869497691347,29.3066959422893,27.9711753950701,27.9711753950701,1981.52668299269,0.0,1.0
2024-07-08,29.835,29.835,29.835,29.835,157,28.6677138832198,28.6677138832198,28.6677138832198,28.6677138832198,163.392693923242,0.0,1.0
2024-07-09,29.62,29.99,29.62,29.97,2333,28.4611256987085,28.8166495511232,28.4611256987085,28.7974320455873,2427.99461734347,0.0,1.0
2024-07-10,29.42,29.42,29.42,29.42,318,28.2689506433493,28.2689506433493,28.2689506433493,28.2689506433493,330.948259029241,0.0,1.0
2024-07-11,29.01,30.0,29.01,29.99,4670,27.8749917798628,28.8262583038912,27.8749917798628,28.8166495511232,4860.15210586967,0.0,1.0
2024-07-12,29.68,29.75,29.45,29.73,2968,28.5187782153163,28.5860394846921,28.2977769016532,28.5668219791561,3088.85041760626,0.0,1.0
2024-07-15,30.0,30.0,29.625,29.625,1665,28.8262583038912,28.8262583038912,28.4659300750925,28.4659300750925,1732.79512982291,0.0,1.0
2024-07-16,30.0,30.25,30.0,30.005,1220,28.8262583038912,29.0664771230902,28.8262583038912,28.8310626802751,1269.67571074111,0.0,1.0
2024-07-17,30.56,31.0,30.25,30.55,2724,29.3643484588971,29.7871335806875,29.0664771230902,29.3547397061292,2834.91527545803,0.0,1.0
2024-07-18,30.15,31.0,30.15,30.5,7245,28.9703895954106,29.7871335806875,28.9703895954106,29.3066959422893,7540.00042976999,0.0,1.0
2024-07-19,31.0,31.0,30.48,30.49,1594,29.7871335806875,29.7871335806875,29.2874784367534,29.2970871895214,1658.90416632897,0.0,1.0
2024-07-22,31.4,31.4,31.4,31.4,289,30.1714836914061,30.1714836914061,30.1714836914061,30.1714836914061,300.767442954248,0.0,1.0
2024-07-23,31.4,31.4,31.4,31.4,27,30.1714836914061,30.1714836914061,30.1714836914061,30.1714836914061,28.0993804836148,0.0,1.0
2024-07-24,31.4,31.4,31.4,31.4,107,30.1714836914061,30.1714836914061,30.1714836914061,30.1714836914061,111.35680413877,0.0,1.0
2024-07-25,30.0816,30.0816,30.0816,30.0816,368,28.9046657264777,28.9046657264777,28.9046657264777,28.9046657264777,382.984148813714,0.0,1.0
2024-07-26,30.74,30.74,30.74,30.74,650,29.5373060087205,29.5373060087205,29.5373060087205,29.5373060087205,676.466567198135,0.0,1.0
2024-07-29,31.49,31.5,30.43,30.69,3105,30.2579624663177,30.2675712190857,29.2394346729136,29.4892622448807,3231.42875561571,0.0,1.0
2024-07-30,30.66,30.66,30.22,30.22,471,29.4604359865768,29.4604359865768,29.0376508647864,29.0376508647864,490.178081769725,0.0,1.0
2024-07-31,30.71,31.0,30.71,30.83,1371,29.5084797504166,29.7871335806875,29.5084797504166,29.6237847836321,1426.82409789022,0.0,1.0
2024-08-01,30.71,30.71,30.71,30.71,83,29.5084797504166,29.5084797504166,29.5084797504166,29.5084797504166,86.3795770422234,0.0,1.0
2024-08-02,31.75,32.1176,31.11,31.11,4489,30.5077900382848,30.8610077900352,29.8928298611351,29.8928298611351,4671.78218484989,0.0,1.0
2024-08-05,31.68,31.68,31.67,31.67,922,30.4405287689091,30.4405287689091,30.4309200161411,30.4309200161411,959.541807625662,0.0,1.0
2024-08-06,31.2,31.2,31.2,31.2,275,29.9793086360468,29.9793086360468,29.9793086360468,29.9793086360468,286.197393814596,0.0,1.0
2024-08-07,30.73,30.73,30.73,30.73,303,29.5276972559525,29.5276972559525,29.5276972559525,29.5276972559525,315.3374920939,0.0,1.0
2024-08-08,31.725,31.725,31.725,31.725,378,30.4837681563649,30.4837681563649,30.4837681563649,30.4837681563649,393.391326770608,0.0,1.0
2024-08-09,31.7,31.7,31.7,31.7,586,30.459746274445,30.459746274445,30.459746274445,30.459746274445,609.860628274011,0.0,1.0
2024-08-12,31.7,31.7,31.7,31.7,145,30.459746274445,30.459746274445,30.459746274445,30.459746274445,150.904080374969,0.0,1.0
2024-08-13,31.7,31.7,31.7,31.7,139,30.459746274445,30.459746274445,30.459746274445,30.459746274445,144.659773600832,0.0,1.0
2024-08-14,32.25,32.69,32.25,32.66,3367,30.988227676683,31.4110127984734,30.988227676683,31.3821865401695,3504.09681808634,0.0,1.0
2024-08-15,32.25,32.25,32.25,32.25,148,30.988227676683,30.988227676683,30.988227676683,30.988227676683,154.026233762037,0.0,1.0
2024-08-16,31.0,31.1,31.0,31.05,1404,29.7871335806875,29.8832211083672,29.7871335806875,29.8351773445273,1461.16778514797,0.0,1.0
2024-08-19,31.12,31.12,31.12,31.12,528,29.9024386139031,29.9024386139031,29.9024386139031,29.9024386139031,549.498996124024,0.0,1.0
2024-08-20,31.405,31.405,30.95,30.95,663,30.1762880677901,30.1762880677901,29.7390898168477,29.7390898168477,689.995898542097,0.0,1.0
2024-08-21,31.405,31.405,31.405,31.405,116,30.1762880677901,30.1762880677901,30.1762880677901,30.1762880677901,120.723264299975,0.0,1.0
2024-08-22,31.3,31.3433,31.15,31.15,700,30.0753961637264,30.1170020632117,29.931264872207,29.931264872207,728.502456982608,0.0,1.0
2024-08-23,31.8,31.8,31.43,31.43,3532,30.5558338021246,30.5558338021246,30.20030994971,30.20030994971,3675.8152543751,0.0,1.0
2024-08-26,31.8,31.8,31.8,31.8,45,30.5558338021246,30.5558338021246,30.5558338021246,30.5558338021246,46.8323008060248,0.0,1.0
2024-08-27,31.8,31.8,31.8,31.8,1584,30.5558338021246,30.5558338021246,30.5558338021246,30.5558338021246,1648.49698837207,0.0,1.0
2024-08-28,31.8,31.8,31.8,31.8,91,30.5558338021246,30.5558338021246,30.5558338021246,30.5558338021246,94.7053194077391,0.0,1.0
2024-08-29,31.79,31.79,30.6001,31.31,3168,30.5462250493567,30.5462250493567,29.4028795574967,30.0850049164944,3296.99397674414,0.0,1.0
2024-08-30,31.25,31.25,31.25,31.25,269,30.0273523998866,30.0273523998866,30.0273523998866,30.0273523998866,279.953087040459,0.0,1.0
2024-09-03,31.29,31.29,31.29,31.29,445,30.0657874109585,30.0657874109585,30.0657874109585,30.0657874109585,463.1194190818,0.0,1.0
2024-09-04,30.76,33.39,30.62,32.0,5637,29.5565235142564,32.0836254922309,29.4220009755049,30.7480088574839,5866.52621430137,0.0,1.0
2024-09-05,31.29,32.0,30.6,30.76,4007,30.0657874109585,30.7480088574839,29.402783469969,29.5565235142564,4170.15620732758,0.0,1.0
2024-09-06,33.23,33.23,31.2,31.2,3697,31.9298854479434,31.9298854479434,29.9793086360468,29.9793086360468,3847.53369066386,0.0,1.0
2024-09-09,31.2,33.21,30.85,33.21,1456,29.9793086360468,31.9106679424075,29.6430022891681,31.9106679424075,1515.28511052382,0.0,1.0
2024-09-10,31.31,31.31,31.31,31.31,707,30.0850049164944,30.0850049164944,30.0850049164944,30.0850049164944,735.787481552434,0.0,1.0
2024-09-11,33.36,33.36,31.62,31.62,862,32.054799233927,32.054799233927,30.3828762523013,30.3828762523013,897.098739884296,0.0,1.0
2024-09-12,32.7,32.7,32.04,32.04,1803,31.4206215512414,31.4206215512414,30.7864438685558,30.7864438685558,1876.41418562806,0.0,1.0
2024-09-13,32.06,32.06,32.06,32.06,922,31.0843152043626,31.0843152043626,31.0843152043626,31.0843152043626,950.940041807691,0.29,1.0
2024-09-16,32.06,32.06,32.06,32.06,756,31.0843152043626,31.0843152043626,31.0843152043626,31.0843152043626,779.729578749039,0.0,1.0
2024-09-17,32.03,32.405,32.02,32.405,1344,31.0552281969974,31.4188157890634,31.0455325278756,31.4188157890634,1386.18591777607,0.0,1.0
2024-09-18,33.71,34.215,32.16,32.16,10278,32.684100609453,33.1737319001019,31.1812718955802,31.1812718955802,10600.6092729929,0.0,1.0
2024-09-19,34.54,34.54,31.77,33.1,2546,33.4888411465591,33.4888411465591,30.8031407998316,32.0926647930257,2625.91469245377,0.0,1.0
2024-09-20,38.0,38.0,34.45,34.95,15705,36.8435426626881,36.8435426626881,33.4015801244633,33.8863635805513,16197.9537490128,0.0,1.0
2024-09-23,36.66,37.5,35.84,37.5,6290,35.5443230003722,36.3587592066001,34.7492781323879,36.3587592066001,6487.43260625854,0.0,1.0
2024-09-24,36.5,36.5,35.725,36.5,21202,35.3891922944241,35.3891922944241,34.6377779374877,35.3891922944241,21867.4954082501,0.0,1.0
2024-09-25,35.0,35.0,35.0,35.0,1427,33.9348419261601,33.9348419261601,33.9348419261601,33.9348419261601,1471.79114930539,0.0,1.0
2024-09-26,35.98,35.98,34.5,35.5,4990,34.8850175000926,34.8850175000926,33.4500584700721,34.4196253822481,5146.62777507632,0.0,1.0
2024-09-27,35.8,36.0,35.43,36.0,13158,34.7104954559009,34.9044088383361,34.3517556983958,34.9044088383361,13571.0076682273,0.0,1.0
2024-09-30,34.96,35.9999,34.95,35.9999,3334,33.896059249673,34.9043118816449,33.8863635805513,34.9043118816449,3438.64869781653,0.0,1.0
2024-10-01,35.79,35.81,35.19,35.3,1650,34.7007997867791,34.7201911250226,34.1190596394735,34.2257119998129,1701.79074726973,0.0,1.0
2024-10-02,36.34,36.34,35.5,35.8099,2861,35.2340615884759,35.2340615884759,34.4196253822481,34.7200941683314,2950.80201693254,0.0,1.0
2024-10-03,35.94,35.94,35.3835,35.3835,901,34.8462348236055,34.8462348236055,34.3066708369796,34.3066708369796,929.280886842439,0.0,1.0
2024-10-04,36.2,36.2,36.2,36.2,471,35.0983222207713,35.0983222207713,35.0983222207713,35.0983222207713,485.783904220631,0.0,1.0
2024-10-07,36.1,36.1,36.09,36.09,343,35.0013655295537,35.0013655295537,34.9916698604319,34.9916698604319,353.766197765767,0.0,1.0
2024-10-08,35.73,35.73,35.73,35.73,1045,34.6426257720486,34.6426257720486,34.6426257720486,34.6426257720486,1077.80080660416,0.0,1.0
2024-10-09,35.99,35.99,35.99,35.99,1440,34.8947131692143,34.8947131692143,34.8947131692143,34.8947131692143,1485.19919761722,0.0,1.0
2024-10-10,36.19,36.2,35.7,35.99,4041,35.0886265516495,35.0983222207713,34.6135387646833,34.8947131692143,4167.84024831331,0.0,1.0
2024-10-11,35.78,35.78,34.395,34.395,2570,34.6911041176574,34.6911041176574,33.3482539442936,33.3482539442936,2650.66801241406,0.0,1.0
2024-10-14,35.625,35.625,35.625,35.625,452,34.5408212462701,34.5408212462701,34.5408212462701,34.5408212462701,466.187525918737,0.0,1.0
2024-10-15,35.0,36.1367,35.0,36.1367,3105,33.9348419261601,35.0369486352305,33.9348419261601,35.0369486352305,3202.46076986212,0.0,1.0
2024-10-16,35.5,35.5896,35.4,35.5,2011,34.4196253822481,34.506498577579,34.3226686910305,34.4196253822481,2074.12193500571,0.0,1.0
2024-10-17,35.5,35.5,35.5,35.5,241,34.4196253822481,34.4196253822481,34.4196253822481,34.4196253822481,248.564587934548,0.0,1.0
2024-10-18,35.5,35.91,35.5,35.5,644,34.4196253822481,34.8171478162402,34.4196253822481,34.4196253822481,664.214085601032,0.0,1.0
2024-10-21,34.85,35.07,34.85,35.0,2500,33.7894068893337,34.0027116100124,33.7894068893337,33.9348419261601,2578.47082919655,0.0,1.0
2024-10-22,34.78,34.91,34.78,34.91,1206,33.7215372054814,33.8475809040642,33.7215372054814,33.8475809040642,1243.85432800442,0.0,1.0
2024-10-23,33.25,34.0,33.25,34.0,1236,32.2380998298521,32.9652750139841,32.2380998298521,32.9652750139841,1274.79597795478,0.0,1.0
2024-10-24,33.91,34.0,33.91,34.0,993,32.8780139918882,32.9652750139841,32.8780139918882,32.9652750139841,1024.16861335687,0.0,1.0
2024-10-25,33.83,35.0529,33.35,33.35,2895,32.8004486389142,33.9861320158142,32.3350565210697,32.3350565210697,2985.86922020961,0.0,1.0
2024-10-28,35.96,36.13,33.8,33.82,5071,34.865626161849,35.030452536919,32.7713616315489,32.7907529697924,5230.1702299423,0.0,1.0
2024-10-29,35.7,36.41,34.43,35.0,5814,34.6135387646833,35.3019312723282,33.3821887862198,33.9348419261601,5996.49176037951,0.0,1.0
2024-10-30,36.75,37.03,34.58,35.57,4373,35.6315840224681,35.9030627578774,33.5276238230462,34.4874950661004,4510.26117443061,0.0,1.0
2024-10-31,36.345,36.345,36.345,36.345,634,35.2389094230368,35.2389094230368,35.2389094230368,35.2389094230368,653.900202284246,0.0,1.0
2024-11-01,36.365,37.5,34.035,35.98,3729,35.2583007612803,36.3587592066001,32.9992098559102,34.8850175000926,3846.04708882958,0.0,1.0
2024-11-04,35.3,36.8234,35.3,35.65,3899,34.2257119998129,35.7027502338218,34.2257119998129,34.5650604190745,4021.38310521494,0.0,1.0
2024-11-05,34.91,35.31,34.75,35.31,2611,33.8475809040642,34.2354076689346,33.6924501981161,34.2354076689346,2692.95493401288,0.0,1.0
2024-11-06,35.27,35.55,35.27,35.5,2101,34.1966249924476,34.4681037278569,34.1966249924476,34.4196253822481,2166.94688485678,0.0,1.0
2024-11-07,34.3,34.8,34.0202,34.8,2622,33.2561450876369,33.7409285437249,32.98486026561,33.7409285437249,2704.30020566134,0.0,1.0
2024-11-08,34.9709,34.9709,34.42,34.42,676,33.9066275290158,33.9066275290158,33.372493117098,33.372493117098,697.218512214748,0.0,1.0
2024-11-11,35.0,35.1113,35.0,35.1113,980,33.9348419261601,34.0427547234853,33.9348419261601,34.0427547234853,1010.76056504505,0.0,1.0
2024-11-12,34.8,34.8,34.8,34.8,402,33.7409285437249,33.7409285437249,33.7409285437249,33.7409285437249,414.618109334806,0.0,1.0
2024-11-13,34.5,34.5,34.5,34.5,394,33.4500584700721,33.4500584700721,33.4500584700721,33.4500584700721,406.367002681377,0.0,1.0
2024-11-14,34.0,34.1,34.0,34.1,904,32.9652750139841,33.0622317052017,32.9652750139841,33.0622317052017,932.375051837474,0.0,1.0
2024-11-15,34.1,34.1,34.1,34.1,467,33.0622317052017,33.0622317052017,33.0622317052017,33.0622317052017,481.658350893916,0.0,1.0
2024-11-18,33.0,33.63,33.0,33.63,719,31.9957081018081,32.606535256479,31.9957081018081,32.606535256479,741.568210476929,0.0,1.0
2024-11-19,33.285,33.295,33.07,33.195,994,32.2720346717782,32.2817303409,32.0635777856604,32.1847736496824,1025.20000168855,0.0,1.0
2024-11-20,33.285,33.285,33.285,33.285,575,32.2720346717782,32.2720346717782,32.2720346717782,32.2720346717782,593.048290715208,0.0,1.0
2024-11-21,32.47,32.925,32.47,32.925,790,31.4818376383548,31.9229905833949,31.4818376383548,31.9229905833949,814.796782026111,0.0,1.0
2024-11-22,32.78,32.78,32.53,32.72,983,31.7824033811294,31.7824033811294,31.5400116530854,31.7242293663988,1013.85473004008,0.0,1.0
2024-11-25,32.65,33.05,32.65,32.75,1513,31.6563596825465,32.0441864474169,31.6563596825465,31.7533163737641,1560.49054582975,0.0,1.0
2024-11-26,32.5,32.6411,32.0,32.51,4605,31.5109246457201,31.6477305370281,31.0261411896321,31.5206203148418,4749.54326738005,0.0,1.0
2024-11-27,31.07,31.07,31.07,31.07,561,30.1244439613084,30.1244439613084,30.1244439613084,30.1244439613084,578.608854071707,0.0,1.0
2024-11-29,33.12,33.12,31.05,31.05,614,32.1120561312692,32.1120561312692,30.1050526230649,30.1050526230649,633.272435650674,0.0,1.0
2024-12-02,33.12,33.12,33.12,33.12,295,32.1120561312692,32.1120561312692,32.1120561312692,32.1120561312692,304.259557845193,0.0,1.0
2024-12-03,32.0,32.04,31.5,31.5,1351,31.0261411896321,31.0649238661191,30.5413577335441,30.5413577335441,1393.40563609782,0.0,1.0
2024-12-04,31.7,31.7,31.7,31.7,319,30.7352711159793,30.7352711159793,30.7352711159793,30.7352711159793,329.01287780548,0.0,1.0
2024-12-05,31.25,31.5,31.25,31.5,585,30.2989660055001,30.5413577335441,30.2989660055001,30.5413577335441,603.362174031993,0.0,1.0
2024-12-06,31.3,31.625,31.26,31.26,1303,30.3474443511089,30.6625535975661,30.3086616746218,30.3086616746218,1343.89899617724,0.0,1.0
2024-12-09,30.5,31.55,30.5,31.55,2785,29.5717908213681,30.5898360791529,29.5717908213681,30.5898360791529,2872.41650372496,0.0,1.0
2024-12-10,30.31,30.31,30.3,30.3,873,29.3875731080546,29.3875731080546,29.3778774389329,29.3778774389329,900.402013555438,0.0,1.0
2024-12-11,30.8,30.81,30.5,30.81,3246,29.8626608950209,29.8723565641426,29.5717908213681,29.8723565641426,3347.8865246288,0.0,1.0
2024-12-12,30.7,30.7,30.3398,30.3398,2675,29.7657042038033,29.7657042038033,29.4164662020375,29.4164662020375,2758.96378724031,0.0,1.0
2024-12-13,29.25,30.0,28.5,29.0,2507,28.6410065856791,29.3753913699273,27.9066218014309,28.3962116575964,2560.30631397801,0.29,1.0
2024-12-16,29.5,29.59,28.78,29.5,4802,28.8858015137618,28.9739276878716,28.1807921208836,28.8858015137618,4904.10487424109,0.0,1.0
2024-12-17,29.92,29.92,29.0,29.01,48434,29.2970569929408,29.2970569929408,28.3962116575964,28.4060034547197,49463.8516199486,0.0,1.0
2024-12-18,30.0,30.899,29.29,29.29,5423,29.3753913699273,30.2556739313128,28.6801737741723,28.6801737741723,5538.30919054757,0.0,1.0
2024-12-19,30.0,31.0,29.5592,31.0,7918,29.3753913699273,30.3545710822582,28.9437689527318,30.3545710822582,8086.36034865492,0.0,1.0
2024-12-20,29.97,30.55,29.97,29.99,6843,29.3460159785574,29.9139402117093,29.3460159785574,29.365599572804,6988.50263524192,0.0,1.0
2024-12-23,31.5277,32.1806,29.7,29.7,4421,30.8712842164552,31.5105906506361,29.081637456228,29.081637456228,4515.00367534774,0.0,1.0
2024-12-24,31.97,32.25,31.35,31.5,2560,31.3043754032192,31.5785457226718,30.697283981574,30.8441609384236,2614.43325240674,0.0,1.0
2024-12-26,32.49,32.92,31.52,31.52,3392,31.8135488536313,32.2345961299335,30.8637445326703,30.8637445326703,3464.12405943893,0.0,1.0
2024-12-27,32.25,32.88,32.0,32.56,2364,31.5785457226718,32.1954289414403,31.3337507945891,31.8820914334944,2414.26570651935,0.0,1.0
2024-12-30,32.0,32.48,30.94,31.25,5581,31.3337507945891,31.8037570565079,30.2958202995183,30.5993660103409,5699.66874284455,0.0,1.0
2024-12-31,32.25,32.86,31.91,31.91,1779,31.5785457226718,32.1758453471937,31.2456246204793,31.2456246204793,1816.82685782484,0.0,1.0
2025-01-02,32.78,32.78,32.01,32.01,1495,32.0975109702072,32.0975109702072,31.3435425917124,31.3435425917124,1526.78816888597,0.0,1.0
2025-01-03,32.49,32.8,32.0,32.2,3571,31.8135488536313,32.1170945644538,31.3337507945891,31.5295867370553,3646.93013450956,0.0,1.0
2025-01-06,32.89,32.89,32.21,32.31,2459,32.2052207385636,32.2052207385636,31.5393785341786,31.6372965054117,2511.28569049539,0.0,1.0
2025-01-07,32.25,33.0,32.01,33.0,1893,31.5785457226718,32.31293050692,31.3435425917124,32.31293050692,1933.25083859608,0.0,1.0
2025-01-08,32.75,33.0,32.23,32.23,679,32.0681355788373,32.31293050692,31.5589621284252,31.5589621284252,693.43756968132,0.0,1.0
2025-01-10,32.0,32.15,32.0,32.15,1253,31.3337507945891,31.4806277514387,31.3337507945891,31.4806277514387,1279.64252549439,0.0,1.0
2025-01-13,32.38,32.38,31.21,31.21,701,31.7058390852749,31.7058390852749,30.5601988218477,30.5601988218477,715.905355444189,0.0,1.0
2025-01-14,31.93,32.2,31.2601,31.76,3712,31.2652082147259,31.5295867370553,30.6092557254355,31.0987476636297,3790.92821598978,0.0,1.0
2025-01-15,30.855,31.2,30.49,31.2,5094,30.2125900239702,30.5504070247244,29.8551894289694,30.5504070247244,5202.31366709373,0.0,1.0
2025-01-16,30.855,30.855,30.855,30.855,177,30.2125900239702,30.2125900239702,30.2125900239702,30.2125900239702,180.763549092185,0.0,1.0
2025-01-17,30.855,30.855,30.855,30.855,40,30.2125900239702,30.2125900239702,30.2125900239702,30.2125900239702,40.8505195688554,0.0,1.0
2025-01-21,31.32,32.21,31.05,31.44,2430,30.6679085902041,31.5393785341786,30.4035300678747,30.7854101556838,2481.66906380796,0.0,1.0
2025-01-22,31.75,32.5,31.44,31.44,3907,31.0889558665064,31.8233406507546,30.7854101556838,30.7854101556838,3990.07449888795,0.0,1.0
2025-01-23,33.19,33.22,31.35,31.35,1540,32.4989746522629,32.5283500436328,30.697283981574,30.697283981574,1572.74500340093,0.0,1.0
2025-01-24,31.48,32.63,31.21,32.63,3771,30.824577344177,31.9506340133576,30.5601988218477,31.9506340133576,3851.18273235385,0.0,1.0
2025-01-27,32.25,32.31,31.48,31.48,2897,31.5785457226718,31.6372965054117,30.824577344177,30.824577344177,2958.59887977435,0.0,1.0
2025-01-28,32.25,32.5,32.0,32.0,3443,31.5785457226718,31.8233406507546,31.3337507945891,31.3337507945891,3516.20847188923,0.0,1.0
2025-01-29,31.95,32.02,31.95,32.01,877,31.2847918089726,31.3533343888357,31.2847918089726,31.3435425917124,895.647641547153,0.0,1.0
2025-01-30,31.7597,31.9268,31.7,31.7,1918,31.098453909716,31.2620748396465,31.0399968808898,31.0399968808898,1958.78241332661,0.0,1.0
2025-01-31,32.0,32.0,31.6,31.6,642,31.3337507945891,31.3337507945891,30.9420789096567,30.9420789096567,655.650839080129,0.0,1.0
2025-02-03,32.0,32.0,32.0,32.0,442,31.3337507945891,31.3337507945891,31.3337507945891,31.3337507945891,451.398241235852,0.0,1.0
2025-02-04,32.15,33.99,31.25,31.25,5847,31.4806277514387,33.2823184221276,30.5993660103409,30.5993660103409,5971.32469797744,0.0,1.0
2025-02-05,33.2,33.99,33.01,33.99,1936,32.5087664493862,33.2823184221276,32.3227223040433,33.2823184221276,1977.1651471326,0.0,1.0
2025-02-06,33.49,33.49,32.73,32.9,2775,32.7927285659622,32.7927285659622,32.0485519845907,32.2150125356869,2834.00479508934,0.0,1.0
2025-02-07,33.6,33.6,33.0,33.2,4902,32.9004383343186,32.9004383343186,32.31293050692,32.5087664493862,5006.23117316322,0.0,1.0
2025-02-10,34.38,34.38,33.99,33.99,1555,33.6641985099367,33.6641985099367,33.2823184221276,33.2823184221276,1588.06394823925,0.0,1.0
2025-02-11,34.39,34.96,33.55,33.55,2575,33.67399030706,34.2321227430886,32.851479348702,32.851479348702,2629.75219724506,0.0,1.0
2025-02-12,34.05,34.05,34.05,34.05,372,33.3410692048675,33.3410692048675,33.3410692048675,33.3410692048675,379.909831990355,0.0,1.0
2025-02-13,34.99,34.99,34.05,34.05,2172,34.2614981344585,34.2614981344585,33.3410692048675,33.3410692048675,2218.18321258885,0.0,1.0
2025-02-14,34.99,34.99,34.1,34.1,1840,34.2614981344585,34.2614981344585,33.390028190484,33.390028190484,1879.12390016735,0.0,1.0
2025-02-18,35.01,35.49,34.51,34.51,1238,34.2810817287051,34.751087990624,33.7914918725397,33.7914918725397,1264.32358065608,0.0,1.0
2025-02-19,35.61,36.06,34.89,34.89,5775,34.8685895561037,35.3092204266526,34.1635801632254,34.1635801632254,5897.79376275349,0.0,1.0
2025-02-20,36.04,36.48,36.04,36.25,1857,35.289636832406,35.7204759058316,35.289636832406,35.4952645719955,1896.48537098411,0.0,1.0
2025-02-21,35.99,35.99,35.99,35.99,405,35.2406778467894,35.2406778467894,35.2406778467894,35.2406778467894,413.611510634661,0.0,1.0
2025-02-24,34.6,36.59,34.6,36.59,4276,33.8796180466495,35.828185674188,33.8796180466495,35.828185674188,4366.92054191064,0.0,1.0
2025-02-25,35.57,35.84,35.24,35.8,2006,34.8294223676105,35.0938008899398,34.5062930625413,35.0546337014466,2048.65355637809,0.0,1.0
2025-02-26,35.6,35.85,35.5,35.6,1795,34.8587977589804,35.1035926870631,34.7608797877473,34.8587977589804,1833.16706565238,0.0,1.0
2025-02-27,36.76,37.3,36.35,36.4,2119,35.9946462252842,36.5234032699429,35.5931825432286,35.6421415288451,2164.05627416012,0.0,1.0
2025-02-28,37.05,37.24,36.5,37.24,2517,36.2786083418602,36.4646524872031,35.7400595000782,36.4646524872031,2570.51894387022,0.0,1.0
2025-03-03,37.4,37.4,36.6,36.615,4059,36.621321241176,36.621321241176,35.8379774713113,35.8526651669963,4145.3064732496,0.0,1.0
2025-03-04,37.27,37.43,37.0,37.1167,5199,36.494027878573,36.6506966325459,36.2296493562437,36.3439196286727,5309.54628096198,0.0,1.0
2025-03-05,38.78,38.78,37.75,37.75,5451,37.9725892441927,37.9725892441927,36.9640341404918,36.9640341404918,5566.90455424576,0.0,1.0
2025-03-06,38.55,39.395,37.47,38.5,10077,37.7473779103566,38.5747847672762,36.6898638210392,37.69841892474,10291.2671423839,0.0,1.0
2025-03-07,38.46,39.0,37.15,38.65,5288,37.6592517362468,38.1880087809055,36.3765263130933,37.8452958815896,5400.43868700268,0.0,1.0
2025-03-10,38.0,38.4,38.0,38.0,2289,37.2088290685746,37.6005009535069,37.2088290685746,37.2088290685746,2337.67098232775,0.0,1.0
2025-03-11,37.9,38.05,37.1,38.0,4192,37.1109110973415,37.2577880541911,36.3275673274767,37.2088290685746,4281.13445081604,0.0,1.0
2025-03-12,37.93,38.0,37.6,37.9,7253,37.1402864887114,37.2088290685746,36.8171571836422,37.1109110973415,7407.2204608227,0.0,1.0
2025-03-13,38.07,38.26,36.59,37.89,8418,37.2773716484377,37.4634157937806,35.828185674188,37.1011193002182,8596.99184326562,0.0,1.0
2025-03-14,38.05,38.225,38.0401,38.07,3753,37.5417501707671,37.7144126222752,37.5319824092246,37.561483022368,3803.80907524115,0.29,1.0
2025-03-17,38.21,38.255,37.5,38.082,7689,37.6996129835745,37.7440118996766,36.9990967517415,37.5733227333286,7793.09565135338,0.0,1.0
2025-03-18,37.9,38.15,37.82,38.15,4511,37.3937537837601,37.6404144287717,37.3148223773564,37.6404144287717,4572.07107338472,0.0,1.0
2025-03-19,38.06,38.7,37.7501,37.8,6847,37.5516165965675,38.1830678477973,37.2458560610111,37.2950895257555,6939.69643969524,0.0,1.0
2025-03-20,38.07,38.11,38.06,38.1,2680,37.561483022368,37.6009487255699,37.5516165965675,37.5910822997694,2716.28252641788,0.0,1.0
2025-03-21,38.04,38.19,38.0,38.0,5225,37.5318837449666,37.6798801319736,37.4924180417647,37.4924180417647,5295.73738825874,0.0,1.0
2025-03-24,38.0802,38.94,38.0,38.0,1327,37.5715467766845,38.4198620670084,37.4924180417647,37.4924180417647,1344.9652658793,0.0,1.0
2025-03-25,37.7,38.35,37.7,38.175,3428,37.1964252677508,37.837742944781,37.1964252677508,37.6650804932729,3474.40914200018,0.0,1.0
2025-03-26,37.87,37.93,37.7,37.93,1577,37.3641545063587,37.4233530611615,37.1964252677508,37.4233530611615,1598.34982991082,0.0,1.0
2025-03-27,38.1,38.9286,38.0,38.03,2668,37.5910822997694,38.4086143415959,37.4924180417647,37.5220173191661,2704.12006734437,0.0,1.0
2025-03-28,38.2,38.55,38.02,38.55,3289,37.689746557774,38.0350714607903,37.5121508933657,38.0350714607903,3333.52732439866,0.0,1.0
2025-03-31,38.15,38.4371,38.05,38.406,3176,37.6404144287717,37.923679513503,37.5417501707671,37.8929949292636,3218.99750145641,0.0,1.0
2025-04-01,38.21,38.38,38.2,38.25,2534,37.6996129835745,37.8673422221824,37.689746557774,37.7390786867764,2568.30594102347,0.0,1.0
2025-04-02,38.25,38.89,37.895,38.3,5284,37.7390786867764,38.3705299380061,37.3888205708599,37.7884108157787,5355.53614537017,0.0,1.0
2025-04-03,37.95,38.14,37.64,38.0645,9874,37.4430859127624,37.6305480029712,37.137226712948,37.5560564881777,10007.6767409889,0.0,1.0
2025-04-04,38.05,38.44,37.75,38.0,9308,37.5417501707671,37.9265407769852,37.2457573967531,37.4924180417647,9434.01408802149,0.0,1.0
2025-04-07,38.33,38.38,37.53,37.63,7993,37.8180100931801,37.8673422221824,37.0286960291429,37.1273602871476,8101.2112812157,0.0,1.0
2025-04-08,38.46,38.725,38.0,38.0,7521,37.9462736285861,38.2077339122984,37.4924180417647,37.4924180417647,7622.82122432421,0.0,1.0
2025-04-09,39.91,40.18,38.4,38.4,21721,39.3769053696534,39.643298866266,37.8870750737833,37.8870750737833,22015.0644613145,0.0,1.0
2025-04-10,39.81,40.13,39.76,40.01,10590,39.2782411116488,39.5939667372637,39.2289089826465,39.4755696276581,10733.3701323751,0.0,1.0
2025-04-11,39.74,39.9,39.135,39.135,7387,39.2091761310456,39.367038943853,38.6122573701175,38.6122573701175,7487.0070980033,0.0,1.0
2025-04-14,39.73,39.79,38.11,38.11,10445,39.1993097052451,39.2585082600479,37.6009487255699,37.6009487255699,10586.4070852368,0.0,1.0
2025-04-15,39.94,40.0,39.79,39.79,10405,39.4065046470548,39.4657032018576,39.2585082600479,39.2585082600479,10545.8655549918,0.0,1.0
2025-04-16,40.24,40.425,40.0,40.0,12473,39.7024974210688,39.8850262983774,39.4657032018576,39.4657032018576,12641.8626686605,0.0,1.0
2025-04-17,40.61,40.75,40.49,40.565,10810,40.067555175686,40.2056851368925,39.9491580660804,40.0231562595839,10956.3485487228,0.0,1.0
2025-04-21,40.6,40.825,40.6,40.65,5190,40.0576887498855,40.2796833303959,40.0576887498855,40.1070208788878,5260.26354929432,0.0,1.0
2025-04-22,41.36,41.5,40.98,40.98,13520,40.8075371107208,40.9456670719273,40.4326129303031,40.4326129303031,13703.0372228245,0.0,1.0
2025-04-23,44.8,44.8,42.01,42.01,17783,44.2015875860805,44.2015875860805,41.448854787751,41.448854787751,18023.75080869,0.0,1.0
2025-04-24,48.38,49.11,44.44,44.44,29909,47.7337680226468,48.4540171060807,43.8463962572638,43.8463962572638,30313.9157024748,0.0,1.0
2025-04-25,48.79,49.0,47.63,48.57,17468,48.1382914804658,48.3454864222756,46.993786087612,47.9212301128556,17704.4862580103,0.0,1.0
2025-04-28,49.655,50.86,48.79,48.98,21763,48.991737312206,50.180641621162,48.1382914804658,48.3257535706747,22057.6330680718,0.0,1.0
2025-04-29,48.05,49.5,47.935,49.5,9609,47.4081759712315,48.8388077122988,47.2947120745261,48.8388077122988,9739.08910311544,0.0,1.0
2025-04-30,45.11,48.11,45.11,48.11,15204,44.5074467858949,47.4673745260343,44.5074467858949,47.4673745260343,15409.8356461408,0.0,1.0
2025-05-01,48.06,48.07,43.0,44.36,18652,47.4180423970319,47.4279088228324,42.4256309419969,43.7674648508601,18904.5155532636,0.0,1.0
2025-05-02,50.48,50.575,47.92,47.92,16763,49.8057174407443,49.8994484858487,47.2799124358254,47.2799124358254,16989.9417874414,0.0,1.0
2025-05-05,51.67,53.85,50.45,50.45,23187,50.9798221109996,53.1307029355008,49.7761181633429,49.7761181633429,23500.9115447953,0.0,1.0
2025-05-06,49.55,52.0,48.16,51.67,15433,48.8881398413011,51.3054141624149,47.5167066550366,50.9798221109996,15641.9359067937,0.0,1.0
2025-05-07,46.0,49.55,45.675,49.55,12825,45.3855586821363,48.8881398413011,45.0648998436212,48.8881398413011,12998.6281348169,0.0,1.0
2025-05-08,48.57,49.9995,45.2,45.94,13878,47.9212301128556,49.331635681032,44.5962446180991,45.3263601273335,14065.8839185177,0.0,1.0
2025-05-09,47.47,48.91,47.47,48.0,7529,46.8359232748045,48.2566885900714,46.8359232748045,47.3588438422291,7630.92953037322,0.0,1.0
2025-05-12,47.68,48.25,47.35,48.1,5897,47.0431182166143,47.6055044872408,46.717526165199,47.4575081002338,5976.83509637546,0.0,1.0
2025-05-13,48.13,48.8644,47.96,48.145,7878,47.4871073776352,48.2116976884213,47.3193781390273,47.5019070163359,7984.65438176121,0.0,1.0
2025-05-14,47.65,48.69,47.555,48.28,9563,47.0135189392129,48.0396272224612,46.9197878941085,47.6351037646422,9692.46634333364,0.0,1.0
2025-05-15,47.6,48.615,47.22,48.48,11165,46.9641868102106,47.9656290289577,46.5892626297929,47.8324322806514,11316.1546296476,0.0,1.0
2025-05-16,47.48,48.635,47.4,47.42,11999,46.845789700605,47.9853618805586,46.7668582942013,46.7865911458022,12161.4455352568,0.0,1.0
2025-05-19,48.16,48.17,47.79,47.79,6246,47.5167066550366,47.526573080837,47.1516489004194,47.1516489004194,6330.55994776346,0.0,1.0
2025-05-20,49.34,49.75,47.77,47.77,15369,48.6809448994914,49.0854683573104,47.1319160488185,47.1319160488185,15577.0694584016,0.0,1.0
2025-05-21,49.42,49.99,49.19,49.9,6544,48.7598763058951,49.3222625765216,48.5329485124844,49.2334647443174,6632.59434808903,0.0,1.0
2025-05-22,49.45,50.75,49.01,49.7,18824,48.7894755832965,50.0721109373569,48.3553528480761,49.0361362283081,19078.8441333172,0.0,1.0
2025-05-23,48.7,49.7369,48.54,49.1,5681,48.0494936482617,49.0725433395118,47.8916308354542,48.4441506802802,5757.91083305222,0.0,1.0
2025-05-27,49.0,49.59,48.52,49.59,8406,48.3454864222756,48.927605544503,47.8718979838533,48.927605544503,8519.80258099578,0.0,1.0
2025-05-28,48.85,48.88,48.585,48.7,6466,48.1974900352686,48.22708931267,47.9360297515563,48.0494936482617,6553.5383641112,0.0,1.0
2025-05-29,50.33,50.5,48.5,48.5,4353,49.6577210537374,49.8254502923453,47.8521651322524,47.8521651322524,4411.9320289168,0.0,1.0
2025-05-30,49.14,49.7,49.14,49.6,3822,48.4836163834821,49.0361362283081,48.4836163834821,48.9374719703035,3873.74321491385,0.0,1.0
2025-06-02,47.645,49.445,47.645,49.0,9020,47.0085857263127,48.7845423703963,47.0085857263127,48.3454864222756,9142.11507025718,0.0,1.0
2025-06-03,46.75,47.48,45.09,47.25,6469,46.1255406171711,46.845789700605,44.487713934294,46.6188619071943,6556.57897887957,0.0,1.0
2025-06-04,44.87,46.01,43.41,45.9,9765,44.2706525666838,45.3954251079367,42.830154399816,45.2868944241316,9897.20107107111,0.0,1.0
2025-06-05,44.17,45.48,44.07,45.48,6174,43.5800027606513,44.8725045405121,43.4813385026466,44.8725045405121,6257.58519332238,0.0,1.0
2025-06-06,44.76,45.89,42.285,44.16,5882,44.1621218828787,45.2770279983312,41.7201814972637,43.5701363348508,5961.63202253357,0.0,1.0
2025-06-09,44.43,44.49,42.35,44.36,4186,43.8365298314634,43.8957283862661,41.7843132649668,43.7674648508601,4242.67114014374,0.0,1.0
2025-06-10,45.01,45.54,43.6012,43.6012,5140,44.4087825278903,44.9317030953149,43.0188004611209,43.0188004611209,5209.58663648802,0.0,1.0
2025-06-11,45.02,45.48,43.5444,43.5444,5751,44.4186489536908,44.8725045405121,42.9627591625742,42.9627591625742,5828.85851098105,0.0,1.0
2025-06-12,46.43,47.55,45.92,45.92,6076,45.8098149915562,46.9148546812082,45.3066272757326,45.3066272757326,6158.25844422203,0.0,1.0
2025-06-13,45.61,47.45,45.395,46.96,5634,45.2868944241316,47.1138596892139,45.0734175045704,46.6273308957952,5674.19654775604,0.29,1.0
2025-06-16,45.0,46.8,45.0,46.17,6412,44.6812157221207,46.4684643510055,44.6812157221207,45.8429273308958,6457.74729574223,0.0,1.0
2025-06-17,43.5,44.66,43.5,44.45,4953,43.1918418647166,44.3436243144424,43.1918418647166,44.1351119744059,4988.33785960875,0.0,1.0
2025-06-18,43.44,43.94,43.385,43.68,5734,43.1322669104205,43.6287248628885,43.077656535649,43.3705667276051,5774.91001150748,0.0,1.0
2025-06-20,43.975,45.0,43.4772,44.0524,6862,43.6634769195612,44.6812157221207,43.1692033820841,43.7403286106033,6910.95788262371,0.0,1.0
2025-06-23,42.34,43.93,42.055,43.18,13501,42.0400594149909,43.6187957038391,41.7570783820841,42.8741087751371,13597.3247410817,0.0,1.0
2025-06-24,43.09,43.09,41.85,42.25,8628,42.7847463436929,42.7847463436929,41.5535306215722,41.9506969835466,8689.5576524741,0.0,1.0
2025-06-25,41.695,43.09,41.63,43.09,8391,41.3996286563071,42.7847463436929,41.3350891224863,42.7847463436929,8450.86674338321,0.0,1.0
2025-06-26,39.6,41.71,38.51,41.71,26944,39.3194698354662,41.4145223948812,38.2371914990859,41.4145223948812,27136.2356731876,0.0,1.0
2025-06-27,41.39,42.71,39.6,39.73,402876,41.0967893053016,42.4074382998172,39.3194698354662,39.4485489031079,405750.374223246,0.0,1.0
2025-06-30,41.29,42.89,40.21,41.0,34080,40.997497714808,42.5861631627057,39.9251485374771,40.7095521023766,34323.1484464903,0.0,1.0
2025-07-01,43.76,44.44,41.6,42.0,12245,43.45,44.1251828153565,41.3053016453382,41.7024680073126,12332.3636363636,0.0,1.0
2025-07-02,42.51,43.48,42.17,43.48,13530,42.20885511883,43.1719835466179,41.8712637111517,43.1719835466179,13626.5316455696,0.0,1.0
2025-07-03,43.68,44.17,42.51,42.51,7741,43.3705667276051,43.8570955210238,42.20885511883,42.20885511883,7796.22922899885,0.0,1.0
2025-07-07,43.25,44.225,42.99,43.38,9927,42.9436128884826,43.9117058957953,42.6854547531993,43.0726919561243,9997.8255466053,0.0,1.0
2025-07-08,43.1,43.61,42.7,43.5,31773,42.7946755027422,43.3010626142596,42.3975091407678,43.1918418647166,31999.6888377446,0.0,1.0
2025-07-09,43.69,43.97,43.1,43.2,10293,43.3804958866545,43.6585123400366,42.7946755027422,42.8939670932358,10366.4368239356,0.0,1.0
2025-07-10,43.77,44.8,43.11,43.11,13198,43.4599291590494,44.4826325411335,42.8046046617916,42.8046046617916,13292.1629459148,0.0,1.0
2025-07-11,43.42,44.1,43.065,44.1,3817,43.1124085923218,43.7875914076782,42.7599234460695,43.7875914076782,3844.2329113924,0.0,1.0
2025-07-14,41.95,44.48,38.68,42.98,8543,41.6528222120658,44.1648994515539,38.405987202925,42.6755255941499,8603.95120828539,0.0,1.0
2025-07-15,39.26,41.105,39.26,40.99,8658,38.9818784277879,40.8138082723949,38.9818784277879,40.6996229433272,8719.77169159955,0.0,1.0
2025-07-16,39.82,40.005,39.0,39.0,6537,39.5379113345521,39.7216007769653,38.7237202925046,38.7237202925046,6583.63912543153,0.0,1.0
2025-07-17,40.12,40.4,39.01,39.415,5860,39.8357861060329,40.113802559415,38.7336494515539,39.135780393053,5901.80897583429,0.0,1.0
2025-07-18,39.01,40.75,38.8,40.75,6433,38.7336494515539,40.4613231261426,38.5251371115174,40.4613231261426,6478.89712313004,0.0,1.0
2025-07-21,39.48,39.48,38.52,38.52,3555,39.2003199268739,39.2003199268739,38.2471206581353,38.2471206581353,3580.36363636363,0.0,1.0
2025-07-22,38.84,39.59,38.84,38.89,7475,38.5648537477148,39.3095406764168,38.5648537477148,38.6144995429616,7528.33141542003,0.0,1.0
2025-07-23,39.03,39.4951,37.95,39.495,6054,38.7535077696526,39.2153129570384,37.6811585923218,39.2152136654479,6097.19309551209,0.0,1.0
2025-07-24,37.41,38.08,37.405,37.59,4039,37.1449840036563,37.8102376599634,37.1400194241316,37.3237088665448,4067.8168009206,0.0,1.0
2025-07-25,37.78,37.78,36.54,36.96,5045,37.5123628884826,37.5123628884826,36.281147166362,36.6981718464351,5080.99424626007,0.0,1.0
2025-07-28,37.51,38.35,36.42,38.35,3776,37.2442755941499,38.0783249542962,36.1619972577697,38.0783249542962,3802.94039125432,0.0,1.0
2025-07-29,38.26,38.26,37.78,37.78,2547,37.9889625228519,37.9889625228519,37.5123628884826,37.5123628884826,2565.17192174914,0.0,1.0
2025-07-30,37.49,38.33,37.49,38.05,6284,37.2244172760512,38.0584666361974,37.2244172760512,37.7804501828154,6328.83406214039,0.0,1.0
2025-07-31,35.52,35.93,35.5,35.62,5355,35.2683729433272,35.675468464351,35.2485146252285,35.3676645338208,5393.20598388953,0.0,1.0
2025-08-01,35.1,35.1,34.05,34.05,5899,34.8513482632541,34.8513482632541,33.8087865630713,33.8087865630713,5941.08722669735,0.0,1.0
2025-08-04,35.54,35.54,34.5,34.5,6543,35.288231261426,35.288231261426,34.2555987202925,34.2555987202925,6589.68193325661,0.0,1.0
2025-08-05,36.65,36.77,35.0,35.5,9120,36.3903679159049,36.5095178244973,34.7520566727605,35.2485146252285,9185.06789413119,0.0,1.0
2025-08-06,36.0,37.7,36.0,37.7,5763,35.7449725776965,37.4329296160878,35.7449725776965,37.4329296160878,5804.1169159954,0.0,1.0
2025-08-07,35.5,35.5,33.7317,33.7317,3434,35.2485146252285,35.2485146252285,33.4927414305302,33.4927414305302,3458.5003452244,0.0,1.0
2025-08-08,35.63,36.05,35.63,36.05,3057,35.3775936928702,35.7946183729433,35.3775936928702,35.7946183729433,3078.81058688147,0.0,1.0
2025-08-11,35.95,35.95,33.88,33.88,4537,35.6953267824497,35.6953267824497,33.6399908592322,33.6399908592322,4569.36985040277,0.0,1.0
2025-08-12,37.9,37.9,37.12,37.12,3977,37.631512797075,37.631512797075,36.8570383912249,36.8570383912249,4005.3744533947,0.0,1.0
2025-08-13,38.29,38.29,37.005,37.005,11550,38.01875,38.01875,36.7428530621572,36.7428530621572,11632.4050632911,0.0,1.0
2025-08-14,37.38,37.885,37.095,37.73,5147,37.1151965265082,37.6166190585009,36.8322154936015,37.4627170932358,5183.72197928654,0.0,1.0
2025-08-15,37.0,38.25,36.24,38.25,6099,36.7378884826325,37.9790333638026,35.9832723948812,37.9790333638026,6142.51415420024,0.0,1.0
2025-08-18,36.85,37.1,36.41,36.63,3509,36.5889510968921,36.8371800731261,36.1520680987203,36.3705095978062,3534.03544303798,0.0,1.0
2025-08-19,36.5,37.0,36.5,37.0,2442,36.2414305301645,36.7378884826325,36.2414305301645,36.7378884826325,2459.42278481013,0.0,1.0
2025-08-20,36.0,36.49,36.0,36.0001,5588,35.7449725776965,36.2315013711152,35.7449725776965,35.745071869287,5627.86835443038,0.0,1.0
2025-08-21,35.99,36.1394,35.98,36.1394,4423,35.7350434186472,35.8833850548446,35.7251142595978,35.8833850548446,4454.55650172612,0.0,1.0
2025-08-22,38.98,39.05,36.7908,36.7908,11000,38.7038619744058,38.7733660877514,36.5301704753199,36.5301704753199,11078.4810126582,0.0,1.0
2025-08-25,38.02,38.67,37.475,38.385,4299,37.7506627056673,38.3960580438757,37.2095235374771,38.1130770109689,4329.67180667434,0.0,1.0
2025-08-26,40.98,40.98,38.875,39.195,3317,40.6896937842779,40.6896937842779,38.5996058043876,38.9173388939671,3340.66559263521,0.0,1.0
2025-08-27,40.9,41.63,40.9,40.98,4690,40.610260511883,41.3350891224863,40.610260511883,40.6896937842779,4723.46144994246,0.0,1.0
2025-08-28,39.93,40.84,39.93,40.76,3274,39.6471320840951,40.5506855575868,39.6471320840951,40.471252285192,3297.35880322209,0.0,1.0
2025-08-29,41.1,42.13,39.97,39.97,6233,40.8088436928702,41.8315470749543,39.6868487202925,39.6868487202925,6277.47019562716,0.0,1.0
2025-09-02,41.54,41.938,41.54,41.8932,3083,41.245726691042,41.6409072212066,41.245726691042,41.5964245886654,3104.99608745685,0.0,1.0
2025-09-03,41.55,41.75,41.52,41.52,2388,41.2556558500914,41.4542390310786,41.2258683729433,41.2258683729433,2405.03751438435,0.0,1.0
2025-09-04,43.47,43.47,42.05,42.05,2584,43.1620543875686,43.1620543875686,41.7521138025594,41.7521138025594,2602.43590333717,0.0,1.0
2025-09-05,43.32,44.0,43.32,44.0,3676,43.0131170018282,43.6882998171846,43.0131170018282,43.6882998171846,3702.22692750287,0.0,1.0
2025-09-08,43.32,43.34,43.32,43.34,2276,43.0131170018282,43.0329753199269,43.0131170018282,43.0329753199269,2292.23843498274,0.0,1.0
2025-09-09,43.16,43.16,42.8,42.8,1957,42.8542504570384,42.8542504570384,42.4968007312614,42.4968007312614,1970.96248561565,0.0,1.0
2025-09-10,43.3,43.305,43.1001,43.1001,3210,42.9932586837294,42.9982232632541,42.7947747943327,42.7947747943327,3232.90218642118,0.0,1.0
2025-09-11,43.85,44.0375,42.77,42.77,3041,43.5393624314442,43.7255341636197,42.4670132541133,42.4670132541133,3062.69643268125,0.0,1.0
2025-09-12,43.45,43.45,43.45,43.45,3215,43.45,43.45,43.45,43.45,3215,0.31,1.0
2025-09-15,44.02,44.1,43.65,43.65,2814,44.02,44.1,43.65,43.65,2814,0.0,1.0
2025-09-16,44.72,44.72,44.12,44.43,3251,44.72,44.72,44.12,44.43,3251,0.0,1.0
2025-09-17,44.29,45.15,44.2716,44.2716,5941,44.29,45.15,44.2716,44.2716,5941,0.0,1.0
2025-09-18,45.32,45.32,43.94,44.2,5743,45.32,45.32,43.94,44.2,5743,0.0,1.0
2025-09-19,46.0,46.0,43.955,45.26,30396,46.0,46.0,43.955,45.26,30396,0.0,1.0
2025-09-22,45.09,45.13,45.03,45.03,3291,45.09,45.13,45.03,45.03,3291,0.0,1.0
2025-09-23,44.39,44.39,44.39,44.39,3067,44.39,44.39,44.39,44.39,3067,0.0,1.0
2025-09-24,45.39,45.39,45.01,45.01,3332,45.39,45.39,45.01,45.01,3332,0.0,1.0
2025-09-25,45.15,45.62,44.2,44.455,3879,45.15,45.62,44.2,44.455,3879,0.0,1.0
2025-09-26,45.96,45.96,45.23,45.23,3306,45.96,45.96,45.23,45.23,3306,0.0,1.0
2025-09-29,45.28,46.02,45.28,46.0,4326,45.28,46.02,45.28,46.0,4326,0.0,1.0
2025-09-30,45.8,46.525,45.3,45.7,4288,45.8,46.525,45.3,45.7,4288,0.0,1.0
2025-10-01,47.89,47.89,45.97,46.05,3062,47.89,47.89,45.97,46.05,3062,0.0,1.0
2025-10-02,46.62,47.19,46.62,47.19,2899,46.62,47.19,46.62,47.19,2899,0.0,1.0
2025-10-03,46.59,48.25,46.59,48.25,7605,46.59,48.25,46.59,48.25,7605,0.0,1.0
2025-10-06,46.35,46.95,46.35,46.95,3139,46.35,46.95,46.35,46.95,3139,0.0,1.0
2025-10-07,45.75,45.75,45.75,45.75,2168,45.75,45.75,45.75,45.75,2168,0.0,1.0
2025-10-08,45.09,45.86,45.09,45.2,2701,45.09,45.86,45.09,45.2,2701,0.0,1.0
2025-10-09,43.75,45.0626,43.75,44.955,3657,43.75,45.0626,43.75,44.955,3657,0.0,1.0
2025-10-10,42.41,44.2,42.41,43.57,3809,42.41,44.2,42.41,43.57,3809,0.0,1.0
2025-10-13,42.37,43.11,41.94,43.11,3513,42.37,43.11,41.94,43.11,3513,0.0,1.0
2025-10-14,42.37,44.58,37.64,37.64,4060,42.37,44.58,37.64,37.64,4060,0.0,1.0
2025-10-15,40.46,41.9824,40.46,41.9824,1924,40.46,41.9824,40.46,41.9824,1924,0.0,1.0
2025-10-16,38.89,40.695,38.89,40.695,2266,38.89,40.695,38.89,40.695,2266,0.0,1.0
2025-10-17,40.0,40.53,37.82,38.65,6004,40.0,40.53,37.82,38.65,6004,0.0,1.0
2025-10-20,41.16,41.16,40.02,40.42,5358,41.16,41.16,40.02,40.42,5358,0.0,1.0
2025-10-21,40.75,42.1647,40.75,42.1647,5751,40.75,42.1647,40.75,42.1647,5751,0.0,1.0
2025-10-22,42.13,42.13,41.215,41.215,2865,42.13,42.13,41.215,41.215,2865,0.0,1.0
2025-10-23,42.76,43.7427,42.76,43.7427,2821,42.76,43.7427,42.76,43.7427,2821,0.0,1.0
2025-10-24,42.92,43.09,42.0,43.09,6390,42.92,43.09,42.0,43.09,6390,0.0,1.0
2025-10-27,42.05,42.06,42.05,42.06,1910,42.05,42.06,42.05,42.06,1910,0.0,1.0
2025-10-28,42.5,42.5,41.6301,42.0,4466,42.5,42.5,41.6301,42.0,4466,0.0,1.0
2025-10-29,42.25,42.4975,42.0993,42.26,4841,42.25,42.4975,42.0993,42.26,4841,0.0,1.0
2025-10-30,42.13,42.9887,42.0001,42.0001,2221,42.13,42.9887,42.0001,42.0001,2221,0.0,1.0
2025-10-31,43.05,43.05,42.41,42.41,2247,43.05,43.05,42.41,42.41,2247,0.0,1.0
2025-11-03,42.92,44.0,42.92,44.0,4278,42.92,44.0,42.92,44.0,4278,0.0,1.0
2025-11-04,42.71,43.14,42.71,42.94,3109,42.71,43.14,42.71,42.94,3109,0.0,1.0
2025-11-05,44.52,44.52,44.52,44.52,2693,44.52,44.52,44.52,44.52,2693,0.0,1.0
2025-11-06,44.36,44.36,43.69,44.005,2322,44.36,44.36,43.69,44.005,2322,0.0,1.0
2025-11-07,44.1,44.14,44.1,44.14,2688,44.1,44.14,44.1,44.14,2688,0.0,1.0
2025-11-10,44.02,44.02,44.02,44.02,1692,44.02,44.02,44.02,44.02,1692,0.0,1.0
2025-11-11,44.96,45.57,44.21,44.56,5659,44.96,45.57,44.21,44.56,5659,0.0,1.0
2025-11-12,44.66,44.66,43.5001,43.5001,2181,44.66,44.66,43.5001,43.5001,2181,0.0,1.0
2025-11-13,45.07,45.07,45.07,45.07,2065,45.07,45.07,45.07,45.07,2065,0.0,1.0
2025-11-14,45.62,45.62,44.28,44.32,2319,45.62,45.62,44.28,44.32,2319,0.0,1.0
2025-11-17,45.0,45.5,44.97,45.475,3833,45.0,45.5,44.97,45.475,3833,0.0,1.0
2025-11-18,45.73,45.73,44.75,44.75,3192,45.73,45.73,44.75,44.75,3192,0.0,1.0
2025-11-19,44.02,44.02,44.02,44.02,2041,44.02,44.02,44.02,44.02,2041,0.0,1.0
2025-11-20,45.09,45.39,45.09,45.39,2281,45.09,45.39,45.09,45.39,2281,0.0,1.0
2025-11-21,47.4,47.4,45.28,45.28,5465,47.4,47.4,45.28,45.28,5465,0.0,1.0
2025-11-24,48.72,48.72,47.4,47.4,2075,48.72,48.72,47.4,47.4,2075,0.0,1.0
2025-11-25,49.91,49.91,49.2272,49.2272,2605,49.91,49.91,49.2272,49.2272,2605,0.0,1.0
2025-11-26,49.4,50.0,49.4,49.91,5418,49.4,50.0,49.4,49.91,5418,0.0,1.0