date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-03-16,18.5,19.0,18.5,19.0,560,8.46131025884335,8.68999431989317,8.46131025884335,8.68999431989317,1224.39665761839,0.0,1.0
1999-03-17,19.25,19.25,18.0,18.5,11440,8.80433635041808,8.80433635041808,8.23262619779353,8.46131025884335,25012.6745770614,0.0,1.0
1999-03-18,18.25,19.25,18.25,18.75,5200,8.34696822831844,8.80433635041808,8.34696822831844,8.57565228936826,11369.3975350279,0.0,1.0
1999-03-19,18.5,18.5,18.5,18.5,80,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,174.913808231199,0.0,1.0
1999-03-22,19.5,19.5,18.5,18.5,3680,8.91867838094299,8.91867838094299,8.46131025884335,8.46131025884335,8046.03517863514,0.0,1.0
1999-03-23,18.5,18.5,18.5,18.5,560,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,1224.39665761839,0.0,1.0
1999-03-24,19.25,19.25,18.5,18.5,5360,8.80433635041808,8.80433635041808,8.46131025884335,8.46131025884335,11719.2251514903,0.0,1.0
1999-03-25,18.5,18.5,18.5,18.5,960,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,2098.96569877438,0.0,1.0
1999-03-26,18.5,19.25,18.5,19.25,240,8.46131025884335,8.80433635041808,8.46131025884335,8.80433635041808,524.741424693596,0.0,1.0
1999-03-29,18.5,19.25,18.5,19.25,2480,8.46131025884335,8.80433635041808,8.46131025884335,8.80433635041808,5422.32805516716,0.0,1.0
1999-03-30,18.5,18.5,18.5,18.5,160,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,349.827616462397,0.0,1.0
1999-03-31,19.25,19.25,18.5,18.5,1680,8.80433635041808,8.80433635041808,8.46131025884335,8.46131025884335,3673.18997285517,0.0,1.0
1999-04-01,18.5,19.25,18.5,19.25,2480,8.46131025884335,8.80433635041808,8.46131025884335,8.80433635041808,5422.32805516716,0.0,1.0
1999-04-05,19.25,19.25,18.5,18.5,1440,8.80433635041808,8.80433635041808,8.46131025884335,8.46131025884335,3148.44854816158,0.0,1.0
1999-04-06,18.5,18.5,18.5,18.5,960,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,2098.96569877438,0.0,1.0
1999-04-07,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-04-08,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-04-09,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-04-12,19.25,19.25,19.25,19.25,400,8.80433635041808,8.80433635041808,8.80433635041808,8.80433635041808,874.569041155994,0.0,1.0
1999-04-13,19.25,19.25,19.25,19.25,480,8.80433635041808,8.80433635041808,8.80433635041808,8.80433635041808,1049.48284938719,0.0,1.0
1999-04-14,18.5,18.5,18.5,18.5,960,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,2098.96569877438,0.0,1.0
1999-04-15,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-04-16,18.5,18.5,18.5,18.5,960,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,2098.96569877438,0.0,1.0
1999-04-19,18.88,19.25,18.5,18.5,4800,8.63511014524121,8.80433635041808,8.46131025884335,8.46131025884335,10494.8284938719,0.0,1.0
1999-04-20,18.87,18.87,18.87,18.87,0,8.63053646402022,8.63053646402022,8.63053646402022,8.63053646402022,0,0.0,1.0
1999-04-21,18.5,18.75,18.5,18.75,2160,8.46131025884335,8.57565228936826,8.46131025884335,8.57565228936826,4722.67282224237,0.0,1.0
1999-04-22,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-04-23,18.5,18.5,18.5,18.5,960,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,2098.96569877438,0.0,1.0
1999-04-26,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-04-27,18.63,18.63,18.63,18.63,400,8.5207681147163,8.5207681147163,8.5207681147163,8.5207681147163,874.569041155994,0.0,1.0
1999-04-28,19.0,19.0,19.0,19.0,960,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,2098.96569877438,0.0,1.0
1999-04-29,19.0,19.0,18.5,19.0,7280,8.68999431989317,8.68999431989317,8.46131025884335,8.68999431989317,15917.1565490391,0.0,1.0
1999-04-30,18.5,18.5,18.5,18.5,80,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,174.913808231199,0.0,1.0
1999-05-03,18.63,18.75,18.63,18.75,1200,8.5207681147163,8.57565228936826,8.5207681147163,8.57565228936826,2623.70712346798,0.0,1.0
1999-05-04,18.5,18.75,18.25,18.25,3440,8.46131025884335,8.57565228936826,8.34696822831844,8.34696822831844,7521.29375394155,0.0,1.0
1999-05-05,18.5,19.0,18.5,19.0,4400,8.46131025884335,8.68999431989317,8.46131025884335,8.68999431989317,9620.25945271593,0.0,1.0
1999-05-06,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-05-07,19.0,19.0,18.5,18.5,3440,8.68999431989317,8.68999431989317,8.46131025884335,8.46131025884335,7521.29375394155,0.0,1.0
1999-05-10,19.0,19.0,19.0,19.0,160,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,349.827616462397,0.0,1.0
1999-05-11,18.5,18.5,18.5,18.5,880,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,1924.05189054319,0.0,1.0
1999-05-12,18.88,18.88,18.5,18.5,4640,8.63511014524121,8.63511014524121,8.46131025884335,8.46131025884335,10145.0008774095,0.0,1.0
1999-05-13,19.0,19.0,19.0,19.0,240,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,524.741424693596,0.0,1.0
1999-05-14,19.0,19.0,19.0,19.0,0,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,0,0.0,1.0
1999-05-17,19.0,19.0,19.0,19.0,0,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,0,0.0,1.0
1999-05-18,19.0,19.0,19.0,19.0,560,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,1224.39665761839,0.0,1.0
1999-05-19,19.0,19.0,18.75,18.75,800,8.68999431989317,8.68999431989317,8.57565228936826,8.57565228936826,1749.13808231199,0.0,1.0
1999-05-20,18.25,18.25,18.25,18.25,240,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,524.741424693596,0.0,1.0
1999-05-21,18.25,18.5,18.25,18.25,880,8.34696822831844,8.46131025884335,8.34696822831844,8.34696822831844,1924.05189054319,0.0,1.0
1999-05-24,19.0,19.0,18.25,18.25,2160,8.68999431989317,8.68999431989317,8.34696822831844,8.34696822831844,4722.67282224237,0.0,1.0
1999-05-25,19.0,19.0,19.0,19.0,0,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,0,0.0,1.0
1999-05-26,19.0,19.0,19.0,19.0,160,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,349.827616462397,0.0,1.0
1999-05-27,19.0,19.0,19.0,19.0,0,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,0,0.0,1.0
1999-05-28,19.0,19.0,19.0,19.0,0,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,0,0.0,1.0
1999-06-01,18.25,18.25,18.25,18.25,480,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,1049.48284938719,0.0,1.0
1999-06-02,18.5,18.5,18.5,18.5,80,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,174.913808231199,0.0,1.0
1999-06-03,18.25,18.25,18.25,18.25,960,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,2098.96569877438,0.0,1.0
1999-06-04,18.25,18.25,18.25,18.25,0,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,0,0.0,1.0
1999-06-07,18.25,18.25,18.25,18.25,0,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,0,0.0,1.0
1999-06-08,18.25,18.25,18.25,18.25,240,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,524.741424693596,0.0,1.0
1999-06-09,18.25,18.25,18.25,18.25,0,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,0,0.0,1.0
1999-06-10,18.25,18.25,18.25,18.25,0,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,0,0.0,1.0
1999-06-11,18.25,18.25,18.25,18.25,0,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,0,0.0,1.0
1999-06-14,19.0,19.0,19.0,19.0,80,8.68999431989317,8.68999431989317,8.68999431989317,8.68999431989317,174.913808231199,0.0,1.0
1999-06-15,19.0,19.0,18.25,18.25,160,8.68999431989317,8.68999431989317,8.34696822831844,8.34696822831844,349.827616462397,0.0,1.0
1999-06-16,18.25,18.25,18.25,18.25,480,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,1049.48284938719,0.0,1.0
1999-06-17,18.25,18.25,18.25,18.25,0,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,0,0.0,1.0
1999-06-18,18.25,18.25,18.25,18.25,480,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,1049.48284938719,0.0,1.0
1999-06-21,18.25,18.25,18.25,18.25,1760,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,3848.10378108637,0.0,1.0
1999-06-22,18.25,18.25,18.25,18.25,0,8.34696822831844,8.34696822831844,8.34696822831844,8.34696822831844,0,0.0,1.0
1999-06-23,18.38,18.38,18.25,18.25,2560,8.40642608419139,8.40642608419139,8.34696822831844,8.34696822831844,5597.24186339836,0.0,1.0
1999-06-24,18.5,18.5,18.5,18.5,3600,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,7871.12137040394,0.0,1.0
1999-06-25,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-06-28,18.5,18.5,18.5,18.5,0,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,0,0.0,1.0
1999-06-29,18.0,18.0,18.0,18.0,960,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,2098.96569877438,0.0,1.0
1999-06-30,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-01,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-02,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-06,18.0,18.0,18.0,18.0,1200,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,2623.70712346798,0.0,1.0
1999-07-07,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-08,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-09,18.0,18.0,18.0,18.0,640,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,1399.31046584959,0.0,1.0
1999-07-12,18.13,18.13,18.13,18.13,400,8.29208405366648,8.29208405366648,8.29208405366648,8.29208405366648,874.569041155994,0.0,1.0
1999-07-13,18.0,18.5,18.0,18.0,1440,8.23262619779353,8.46131025884335,8.23262619779353,8.23262619779353,3148.44854816158,0.0,1.0
1999-07-14,18.13,18.13,18.13,18.13,480,8.29208405366648,8.29208405366648,8.29208405366648,8.29208405366648,1049.48284938719,0.0,1.0
1999-07-15,18.12,18.12,18.12,18.12,0,8.28751037244549,8.28751037244549,8.28751037244549,8.28751037244549,0,0.0,1.0
1999-07-16,18.0,18.5,18.0,18.5,240,8.23262619779353,8.46131025884335,8.23262619779353,8.46131025884335,524.741424693596,0.0,1.0
1999-07-19,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-20,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-21,18.0,18.5,18.0,18.13,1600,8.23262619779353,8.46131025884335,8.23262619779353,8.29208405366648,3498.27616462397,0.0,1.0
1999-07-22,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-07-23,18.5,18.5,18.5,18.5,1680,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,3673.18997285517,0.0,1.0
1999-07-26,18.5,18.5,18.0,18.5,1680,8.46131025884335,8.46131025884335,8.23262619779353,8.46131025884335,3673.18997285517,0.0,1.0
1999-07-27,17.75,17.75,17.75,17.75,960,8.11828416726862,8.11828416726862,8.11828416726862,8.11828416726862,2098.96569877438,0.0,1.0
1999-07-28,18.5,18.5,18.5,18.5,80,8.46131025884335,8.46131025884335,8.46131025884335,8.46131025884335,174.913808231199,0.0,1.0
1999-07-29,17.75,18.0,17.75,18.0,960,8.11828416726862,8.23262619779353,8.11828416726862,8.23262619779353,2098.96569877438,0.0,1.0
1999-07-30,17.75,18.0,17.5,17.5,8880,8.11828416726862,8.23262619779353,8.00394213674371,8.00394213674371,19415.4327136631,0.0,1.0
1999-08-02,17.75,17.75,17.75,17.75,0,8.11828416726862,8.11828416726862,8.11828416726862,8.11828416726862,0,0.0,1.0
1999-08-03,17.75,17.75,17.75,17.75,0,8.11828416726862,8.11828416726862,8.11828416726862,8.11828416726862,0,0.0,1.0
1999-08-04,18.0,18.0,17.25,17.25,560,8.23262619779353,8.23262619779353,7.8896001062188,7.8896001062188,1224.39665761839,0.0,1.0
1999-08-05,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-08-06,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-08-09,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-08-10,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-08-11,17.5,18.0,17.5,17.5,480,8.00394213674371,8.23262619779353,8.00394213674371,8.00394213674371,1049.48284938719,0.0,1.0
1999-08-12,17.0,17.0,17.0,17.0,160,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,349.827616462397,0.0,1.0
1999-08-13,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-08-16,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-08-17,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-08-18,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-08-19,18.0,18.0,18.0,18.0,480,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,1049.48284938719,0.0,1.0
1999-08-20,18.0,18.0,18.0,18.0,0,8.23262619779353,8.23262619779353,8.23262619779353,8.23262619779353,0,0.0,1.0
1999-08-23,17.25,17.25,17.25,17.25,1360,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,2973.53473993038,0.0,1.0
1999-08-24,17.25,17.25,17.25,17.25,640,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,1399.31046584959,0.0,1.0
1999-08-25,17.0,17.0,17.0,17.0,6160,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,13468.3632338023,0.0,1.0
1999-08-26,17.5,17.5,17.5,17.5,240,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,524.741424693596,0.0,1.0
1999-08-27,17.0,17.0,17.0,17.0,960,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,2098.96569877438,0.0,1.0
1999-08-30,17.75,17.75,17.0,17.0,2160,8.11828416726862,8.11828416726862,7.77525807569389,7.77525807569389,4722.67282224237,0.0,1.0
1999-08-31,17.75,17.75,17.75,17.75,0,8.11828416726862,8.11828416726862,8.11828416726862,8.11828416726862,0,0.0,1.0
1999-09-01,17.75,17.75,17.75,17.75,0,8.11828416726862,8.11828416726862,8.11828416726862,8.11828416726862,0,0.0,1.0
1999-09-02,17.75,17.75,17.75,17.75,0,8.11828416726862,8.11828416726862,8.11828416726862,8.11828416726862,0,0.0,1.0
1999-09-03,17.75,17.75,17.5,17.5,1040,8.11828416726862,8.11828416726862,8.00394213674371,8.00394213674371,2273.87950700558,0.0,1.0
1999-09-07,17.75,17.75,17.5,17.5,0,8.11828416726862,8.11828416726862,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-09-08,17.5,18.0,17.5,18.0,160,8.00394213674371,8.23262619779353,8.00394213674371,8.23262619779353,349.827616462397,0.0,1.0
1999-09-09,17.0,17.0,17.0,17.0,2400,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,5247.41424693596,0.0,1.0
1999-09-10,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-09-13,17.25,17.25,17.25,17.25,960,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,2098.96569877438,0.0,1.0
1999-09-14,17.25,17.25,17.25,17.25,2080,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,4547.75901401117,0.0,1.0
1999-09-15,17.25,17.25,17.25,17.25,0,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,0,0.0,1.0
1999-09-16,17.25,17.25,17.25,17.25,160,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,349.827616462397,0.0,1.0
1999-09-17,17.25,17.25,17.25,17.25,0,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,0,0.0,1.0
1999-09-20,17.25,17.25,17.25,17.25,0,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,0,0.0,1.0
1999-09-21,17.5,17.5,17.5,17.5,1200,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,2623.70712346798,0.0,1.0
1999-09-22,18.13,18.13,17.5,17.5,2160,8.29208405366648,8.29208405366648,8.00394213674371,8.00394213674371,4722.67282224237,0.0,1.0
1999-09-23,17.5,17.5,17.5,17.5,1040,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,2273.87950700558,0.0,1.0
1999-09-24,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-09-27,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-09-28,17.5,17.5,17.5,17.5,80,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,174.913808231199,0.0,1.0
1999-09-29,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-09-30,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-01,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-04,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-05,17.5,17.5,17.5,17.5,480,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,1049.48284938719,0.0,1.0
1999-10-06,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-07,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-08,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-11,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-12,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-13,17.5,17.5,17.5,17.5,0,8.00394213674371,8.00394213674371,8.00394213674371,8.00394213674371,0,0.0,1.0
1999-10-14,17.0,17.0,17.0,17.0,80,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,174.913808231199,0.0,1.0
1999-10-15,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-18,17.0,17.0,17.0,17.0,1040,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,2273.87950700558,0.0,1.0
1999-10-19,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-20,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-21,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-22,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-25,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-26,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-27,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
1999-10-28,16.75,16.75,16.75,16.75,160,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,349.827616462397,0.0,1.0
1999-10-29,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-01,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-02,16.75,16.75,16.75,16.75,560,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,1224.39665761839,0.0,1.0
1999-11-03,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-04,17.75,17.75,17.5,17.5,1600,8.11828416726862,8.11828416726862,8.00394213674371,8.00394213674371,3498.27616462397,0.0,1.0
1999-11-05,17.0,17.0,17.0,17.0,160,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,349.827616462397,0.0,1.0
1999-11-08,16.75,16.75,16.75,16.75,560,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,1224.39665761839,0.0,1.0
1999-11-09,16.88,17.0,16.88,17.0,6400,7.72037390104193,7.77525807569389,7.72037390104193,7.77525807569389,13993.1046584959,0.0,1.0
1999-11-10,16.75,16.75,16.75,16.75,160,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,349.827616462397,0.0,1.0
1999-11-11,17.0,17.0,16.75,16.75,800,7.77525807569389,7.77525807569389,7.66091604516898,7.66091604516898,1749.13808231199,0.0,1.0
1999-11-12,17.25,17.25,16.75,16.75,800,7.8896001062188,7.8896001062188,7.66091604516898,7.66091604516898,1749.13808231199,0.0,1.0
1999-11-15,17.25,17.25,17.25,17.25,0,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,0,0.0,1.0
1999-11-16,17.0,17.25,16.75,17.25,1440,7.77525807569389,7.8896001062188,7.66091604516898,7.8896001062188,3148.44854816158,0.0,1.0
1999-11-17,16.75,16.75,16.75,16.75,960,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,2098.96569877438,0.0,1.0
1999-11-18,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-19,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-22,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-23,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-24,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-26,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-11-29,16.75,16.75,16.75,16.75,5200,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,11369.3975350279,0.0,1.0
1999-11-30,16.75,16.75,16.75,16.75,80,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,174.913808231199,0.0,1.0
1999-12-01,16.75,16.75,16.75,16.75,80,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,174.913808231199,0.0,1.0
1999-12-02,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-12-03,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-12-06,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-12-07,16.75,16.75,16.75,16.75,880,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,1924.05189054319,0.0,1.0
1999-12-08,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-12-09,17.25,17.25,17.25,17.25,80,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,174.913808231199,0.0,1.0
1999-12-10,17.25,17.25,17.25,17.25,0,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,0,0.0,1.0
1999-12-13,17.25,17.25,17.25,17.25,0,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,0,0.0,1.0
1999-12-14,16.75,16.75,16.75,16.75,1200,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,2623.70712346798,0.0,1.0
1999-12-15,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-12-16,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-12-17,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
1999-12-20,16.0,16.0,16.0,16.0,160,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,349.827616462397,0.0,1.0
1999-12-21,16.0,16.0,16.0,16.0,240,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,524.741424693596,0.0,1.0
1999-12-22,16.0,16.0,16.0,16.0,480,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,1049.48284938719,0.0,1.0
1999-12-23,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
1999-12-27,15.5,15.75,15.5,15.75,400,7.08920589254443,7.20354792306934,7.08920589254443,7.20354792306934,874.569041155993,0.0,1.0
1999-12-28,15.5,15.5,15.5,15.5,0,7.08920589254443,7.08920589254443,7.08920589254443,7.08920589254443,0,0.0,1.0
1999-12-29,15.5,15.5,15.5,15.5,0,7.08920589254443,7.08920589254443,7.08920589254443,7.08920589254443,0,0.0,1.0
1999-12-30,15.5,15.5,15.5,15.5,160,7.08920589254443,7.08920589254443,7.08920589254443,7.08920589254443,349.827616462397,0.0,1.0
1999-12-31,15.5,15.5,15.5,15.5,0,7.08920589254443,7.08920589254443,7.08920589254443,7.08920589254443,0,0.0,1.0
2000-01-03,16.5,17.25,15.5,15.5,800,7.54657401464407,7.8896001062188,7.08920589254443,7.08920589254443,1749.13808231199,0.0,1.0
2000-01-04,16.5,16.5,16.5,16.5,0,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,0,0.0,1.0
2000-01-05,16.5,16.5,16.5,16.5,80,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,174.913808231199,0.0,1.0
2000-01-06,17.0,17.0,15.5,15.5,160,7.77525807569389,7.77525807569389,7.08920589254443,7.08920589254443,349.827616462397,0.0,1.0
2000-01-07,17.0,17.25,15.5,15.5,2240,7.77525807569389,7.8896001062188,7.08920589254443,7.08920589254443,4897.58663047356,0.0,1.0
2000-01-10,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-01-11,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-01-12,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-01-13,15.25,15.25,15.25,15.25,400,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,874.569041155993,0.0,1.0
2000-01-14,15.25,15.25,15.25,15.25,2080,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,4547.75901401117,0.0,1.0
2000-01-18,16.0,16.0,16.0,16.0,80,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,174.913808231199,0.0,1.0
2000-01-19,15.25,15.25,15.25,15.25,4160,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,9095.51802802233,0.0,1.0
2000-01-20,15.25,15.25,15.25,15.25,5200,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,11369.3975350279,0.0,1.0
2000-01-21,15.25,15.25,15.25,15.25,0,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,0,0.0,1.0
2000-01-24,16.5,16.5,16.5,16.5,1680,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,3673.18997285517,0.0,1.0
2000-01-25,16.38,16.38,16.25,16.25,7760,7.49168983999211,7.49168983999211,7.43223198411916,7.43223198411916,16966.6393984263,0.0,1.0
2000-01-26,16.37,16.37,16.37,16.37,0,7.48711615877112,7.48711615877112,7.48711615877112,7.48711615877112,0,0.0,1.0
2000-01-27,16.5,16.5,16.5,16.5,160,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,349.827616462397,0.0,1.0
2000-01-28,17.25,17.25,17.25,17.25,80,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,174.913808231199,0.0,1.0
2000-01-31,16.5,16.5,16.5,16.5,160,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,349.827616462397,0.0,1.0
2000-02-01,16.5,16.5,16.5,16.5,0,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,0,0.0,1.0
2000-02-02,17.38,17.5,17.38,17.5,800,7.94905796209175,8.00394213674371,7.94905796209175,8.00394213674371,1749.13808231199,0.0,1.0
2000-02-03,16.5,16.5,16.5,16.5,0,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,0,0.0,1.0
2000-02-04,16.5,16.5,16.5,16.5,1600,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,3498.27616462397,0.0,1.0
2000-02-07,17.25,17.25,17.25,17.25,560,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,1224.39665761839,0.0,1.0
2000-02-08,16.75,16.75,16.75,16.75,3200,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,6996.55232924795,0.0,1.0
2000-02-09,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
2000-02-10,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
2000-02-11,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
2000-02-14,16.75,16.75,16.75,16.75,80,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,174.913808231199,0.0,1.0
2000-02-15,17.0,17.0,17.0,17.0,160,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,349.827616462397,0.0,1.0
2000-02-16,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-02-17,17.0,17.0,17.0,17.0,80,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,174.913808231199,0.0,1.0
2000-02-18,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-02-22,17.0,17.0,17.0,17.0,1440,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,3148.44854816158,0.0,1.0
2000-02-23,17.0,17.0,17.0,17.0,480,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,1049.48284938719,0.0,1.0
2000-02-24,17.0,17.0,17.0,17.0,5360,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,11719.2251514903,0.0,1.0
2000-02-25,17.25,17.25,17.25,17.25,80,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,174.913808231199,0.0,1.0
2000-02-28,17.0,17.25,16.94,16.94,4400,7.77525807569389,7.8896001062188,7.74781598836791,7.74781598836791,9620.25945271593,0.0,1.0
2000-02-29,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-01,17.0,17.0,17.0,17.0,160,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,349.827616462397,0.0,1.0
2000-03-02,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-03,17.25,17.25,17.25,17.25,160,7.8896001062188,7.8896001062188,7.8896001062188,7.8896001062188,349.827616462397,0.0,1.0
2000-03-06,17.0,17.0,17.0,17.0,160,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,349.827616462397,0.0,1.0
2000-03-07,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-08,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-09,17.0,17.0,17.0,17.0,480,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,1049.48284938719,0.0,1.0
2000-03-10,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-13,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-14,17.0,17.0,17.0,17.0,160,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,349.827616462397,0.0,1.0
2000-03-15,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-16,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-17,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-20,17.0,17.0,17.0,17.0,80,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,174.913808231199,0.0,1.0
2000-03-21,15.0,17.0,15.0,17.0,800,6.86052183149461,7.77525807569389,6.86052183149461,7.77525807569389,1749.13808231199,0.0,1.0
2000-03-22,15.0,15.0,15.0,15.0,80,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,174.913808231199,0.0,1.0
2000-03-23,17.0,17.0,17.0,17.0,640,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,1399.31046584959,0.0,1.0
2000-03-24,17.0,17.0,17.0,17.0,80,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,174.913808231199,0.0,1.0
2000-03-27,17.0,17.0,17.0,17.0,240,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,524.741424693596,0.0,1.0
2000-03-28,17.0,17.0,16.5,16.5,400,7.77525807569389,7.77525807569389,7.54657401464407,7.54657401464407,874.569041155993,0.0,1.0
2000-03-29,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-30,17.0,17.0,17.0,17.0,0,7.77525807569389,7.77525807569389,7.77525807569389,7.77525807569389,0,0.0,1.0
2000-03-31,16.5,16.5,16.5,16.5,400,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,874.569041155993,0.0,1.0
2000-04-03,16.5,16.5,16.5,16.5,400,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,874.569041155993,0.0,1.0
2000-04-04,16.5,16.5,16.5,16.5,3280,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,7171.46613747915,0.0,1.0
2000-04-05,16.0,16.5,16.0,16.5,1680,7.31788995359425,7.54657401464407,7.31788995359425,7.54657401464407,3673.18997285517,0.0,1.0
2000-04-06,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-07,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-10,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-11,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-12,16.0,16.0,16.0,16.0,800,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,1749.13808231199,0.0,1.0
2000-04-13,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-14,17.38,17.38,16.0,16.0,1360,7.94905796209175,7.94905796209175,7.31788995359425,7.31788995359425,2973.53473993038,0.0,1.0
2000-04-17,17.38,17.38,16.0,16.0,0,7.94905796209175,7.94905796209175,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-18,16.0,16.0,15.0,15.0,160,7.31788995359425,7.31788995359425,6.86052183149461,6.86052183149461,349.827616462397,0.0,1.0
2000-04-19,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-20,16.0,16.0,16.0,16.0,0,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,0,0.0,1.0
2000-04-24,15.25,15.25,15.25,15.25,400,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,874.569041155993,0.0,1.0
2000-04-25,16.5,17.0,16.5,16.52,21760,7.54657401464407,7.77525807569389,7.54657401464407,7.55572137708606,47576.555838886,0.0,1.0
2000-04-26,16.5,16.5,16.5,16.5,0,7.54657401464407,7.54657401464407,7.54657401464407,7.54657401464407,0,0.0,1.0
2000-04-27,16.75,16.75,16.75,16.75,80,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,174.913808231199,0.0,1.0
2000-04-28,16.75,16.75,16.25,16.75,21280,7.66091604516898,7.66091604516898,7.43223198411916,7.66091604516898,46527.0729894988,0.0,1.0
2000-05-01,16.75,16.75,16.75,16.75,240,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,524.741424693596,0.0,1.0
2000-05-02,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
2000-05-03,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
2000-05-04,16.75,17.0,16.75,17.0,480,7.66091604516898,7.77525807569389,7.66091604516898,7.77525807569389,1049.48284938719,0.0,1.0
2000-05-05,16.75,16.75,16.75,16.75,0,7.66091604516898,7.66091604516898,7.66091604516898,7.66091604516898,0,0.0,1.0
2000-05-08,16.0,16.0,16.0,16.0,240,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,524.741424693596,0.0,1.0
2000-05-09,16.25,16.69,16.25,16.69,1280,7.43223198411916,7.633473957843,7.43223198411916,7.633473957843,2798.62093169918,0.0,1.0
2000-05-10,16.25,16.25,16.25,16.25,0,7.43223198411916,7.43223198411916,7.43223198411916,7.43223198411916,0,0.0,1.0
2000-05-11,16.25,16.25,16.25,16.25,0,7.43223198411916,7.43223198411916,7.43223198411916,7.43223198411916,0,0.0,1.0
2000-05-12,16.25,16.25,16.25,16.25,0,7.43223198411916,7.43223198411916,7.43223198411916,7.43223198411916,0,0.0,1.0
2000-05-15,16.0,16.75,16.0,16.75,640,7.31788995359425,7.66091604516898,7.31788995359425,7.66091604516898,1399.31046584959,0.0,1.0
2000-05-16,16.25,16.25,16.25,16.25,960,7.43223198411916,7.43223198411916,7.43223198411916,7.43223198411916,2098.96569877438,0.0,1.0
2000-05-17,16.25,16.25,15.25,15.25,800,7.43223198411916,7.43223198411916,6.97486386201952,6.97486386201952,1749.13808231199,0.0,1.0
2000-05-18,16.25,16.25,16.25,16.25,0,7.43223198411916,7.43223198411916,7.43223198411916,7.43223198411916,0,0.0,1.0
2000-05-19,16.25,16.25,16.25,16.25,880,7.43223198411916,7.43223198411916,7.43223198411916,7.43223198411916,1924.05189054319,0.0,1.0
2000-05-22,15.0,15.0,14.25,14.25,560,6.86052183149461,6.86052183149461,6.51749573991988,6.51749573991988,1224.39665761839,0.0,1.0
2000-05-23,15.75,15.75,15.75,15.75,80,7.20354792306934,7.20354792306934,7.20354792306934,7.20354792306934,174.913808231199,0.0,1.0
2000-05-24,15.75,15.75,15.75,15.75,0,7.20354792306934,7.20354792306934,7.20354792306934,7.20354792306934,0,0.0,1.0
2000-05-25,14.0,14.0,14.0,14.0,240,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,524.741424693596,0.0,1.0
2000-05-26,14.0,14.0,14.0,14.0,560,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,1224.39665761839,0.0,1.0
2000-05-30,14.0,14.0,14.0,14.0,160,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,349.827616462397,0.0,1.0
2000-05-31,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-06-01,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-06-02,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-06-05,14.63,14.63,14.63,14.63,80,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,174.913808231199,0.0,1.0
2000-06-06,14.63,14.63,14.63,14.63,160,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,349.827616462397,0.0,1.0
2000-06-07,15.0,15.0,14.27,14.75,2080,6.86052183149461,6.86052183149461,6.52664310236187,6.7461798009697,4547.75901401117,0.0,1.0
2000-06-08,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2000-06-09,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2000-06-12,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2000-06-13,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2000-06-14,14.25,14.25,14.25,14.25,80,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,174.913808231199,0.0,1.0
2000-06-15,14.25,14.25,14.25,14.25,0,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,0,0.0,1.0
2000-06-16,15.75,16.0,15.75,16.0,400,7.20354792306934,7.31788995359425,7.20354792306934,7.31788995359425,874.569041155993,0.0,1.0
2000-06-19,16.0,16.0,16.0,16.0,80,7.31788995359425,7.31788995359425,7.31788995359425,7.31788995359425,174.913808231199,0.0,1.0
2000-06-20,14.75,14.75,14.75,14.75,3440,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,7521.29375394154,0.0,1.0
2000-06-21,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2000-06-22,14.5,14.5,14.5,14.5,240,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,524.741424693596,0.0,1.0
2000-06-23,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-06-26,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-06-27,15.0,15.0,15.0,15.0,2080,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,4547.75901401117,0.0,1.0
2000-06-28,15.0,15.0,15.0,15.0,960,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,2098.96569877438,0.0,1.0
2000-06-29,15.25,15.25,15.25,15.25,400,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,874.569041155993,0.0,1.0
2000-06-30,15.25,15.25,15.25,15.25,0,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,0,0.0,1.0
2000-07-03,15.25,15.25,15.25,15.25,0,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,0,0.0,1.0
2000-07-05,15.0,15.0,15.0,15.0,960,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,2098.96569877438,0.0,1.0
2000-07-06,15.5,15.5,15.0,15.0,2400,7.08920589254443,7.08920589254443,6.86052183149461,6.86052183149461,5247.41424693596,0.0,1.0
2000-07-07,15.5,15.5,15.5,15.5,0,7.08920589254443,7.08920589254443,7.08920589254443,7.08920589254443,0,0.0,1.0
2000-07-10,15.0,15.0,15.0,15.0,480,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,1049.48284938719,0.0,1.0
2000-07-11,15.63,15.63,15.0,15.63,7600,7.14866374841738,7.14866374841738,6.86052183149461,7.14866374841738,16616.8117819639,0.0,1.0
2000-07-12,15.62,15.62,15.62,15.62,0,7.14409006719638,7.14409006719638,7.14409006719638,7.14409006719638,0,0.0,1.0
2000-07-13,15.62,15.62,15.62,15.62,0,7.14409006719638,7.14409006719638,7.14409006719638,7.14409006719638,0,0.0,1.0
2000-07-14,14.5,15.0,14.25,14.25,2640,6.63183777044479,6.86052183149461,6.51749573991988,6.51749573991988,5772.15567162956,0.0,1.0
2000-07-17,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-07-18,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-07-19,14.5,14.5,14.5,14.5,640,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,1399.31046584959,0.0,1.0
2000-07-20,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-07-21,14.5,14.5,14.5,14.5,400,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,874.569041155993,0.0,1.0
2000-07-24,14.5,14.5,14.5,14.5,3600,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,7871.12137040394,0.0,1.0
2000-07-25,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-07-26,15.19,15.19,14.5,14.5,6160,6.94742177469354,6.94742177469354,6.63183777044479,6.63183777044479,13468.3632338023,0.0,1.0
2000-07-27,14.5,14.5,14.5,14.5,160,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,349.827616462397,0.0,1.0
2000-07-28,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-07-31,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-08-01,14.0,14.5,14.0,14.5,3760,6.40315370939497,6.63183777044479,6.40315370939497,6.63183777044479,8220.94898686634,0.0,1.0
2000-08-02,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-08-03,14.5,14.5,14.5,14.5,640,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,1399.31046584959,0.0,1.0
2000-08-04,14.88,14.88,14.0,14.0,2560,6.80563765684265,6.80563765684265,6.40315370939497,6.40315370939497,5597.24186339836,0.0,1.0
2000-08-07,14.69,14.69,14.69,14.69,2080,6.71873771364372,6.71873771364372,6.71873771364372,6.71873771364372,4547.75901401117,0.0,1.0
2000-08-08,14.0,14.0,14.0,14.0,80,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,174.913808231199,0.0,1.0
2000-08-09,14.0,14.0,14.0,14.0,240,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,524.741424693596,0.0,1.0
2000-08-10,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-08-11,14.0,14.0,14.0,14.0,160,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,349.827616462397,0.0,1.0
2000-08-14,14.0,14.0,14.0,14.0,640,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,1399.31046584959,0.0,1.0
2000-08-15,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-08-16,14.88,14.88,14.25,14.25,1680,6.80563765684265,6.80563765684265,6.51749573991988,6.51749573991988,3673.18997285517,0.0,1.0
2000-08-17,14.75,14.75,14.75,14.75,400,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,874.569041155993,0.0,1.0
2000-08-18,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2000-08-21,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2000-08-22,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2000-08-23,14.5,14.5,14.0,14.0,400,6.63183777044479,6.63183777044479,6.40315370939497,6.40315370939497,874.569041155993,0.0,1.0
2000-08-24,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-08-25,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-08-28,14.0,14.0,14.0,14.0,240,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,524.741424693596,0.0,1.0
2000-08-29,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-08-30,14.0,14.0,14.0,14.0,240,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,524.741424693596,0.0,1.0
2000-08-31,14.63,14.63,14.0,14.0,2960,6.69129562631774,6.69129562631774,6.40315370939497,6.40315370939497,6471.81090455435,0.0,1.0
2000-09-01,14.0,14.0,14.0,14.0,240,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,524.741424693596,0.0,1.0
2000-09-05,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-06,14.0,14.0,14.0,14.0,480,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,1049.48284938719,0.0,1.0
2000-09-07,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-08,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-11,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-12,14.0,14.0,14.0,14.0,80,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,174.913808231199,0.0,1.0
2000-09-13,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-14,14.0,14.0,14.0,14.0,160,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,349.827616462397,0.0,1.0
2000-09-15,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-18,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-19,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-20,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-21,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-22,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-25,14.0,14.0,14.0,14.0,560,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,1224.39665761839,0.0,1.0
2000-09-26,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-27,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-09-28,14.63,14.63,14.63,14.63,960,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,2098.96569877439,0.0,1.0
2000-09-29,14.0,14.0,14.0,14.0,400,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,874.569041155993,0.0,1.0
2000-10-02,15.25,15.25,14.75,14.75,960,6.97486386201952,6.97486386201952,6.7461798009697,6.7461798009697,2098.96569877438,0.0,1.0
2000-10-03,15.25,15.25,15.25,15.25,0,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,0,0.0,1.0
2000-10-04,15.25,15.25,15.25,15.25,0,6.97486386201952,6.97486386201952,6.97486386201952,6.97486386201952,0,0.0,1.0
2000-10-05,14.0,14.0,14.0,14.0,160,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,349.827616462397,0.0,1.0
2000-10-06,14.0,14.0,14.0,14.0,160,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,349.827616462397,0.0,1.0
2000-10-09,14.0,14.0,14.0,14.0,960,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,2098.96569877438,0.0,1.0
2000-10-10,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-10-11,14.63,14.63,14.0,14.0,5840,6.69129562631774,6.69129562631774,6.40315370939497,6.40315370939497,12768.7080008775,0.0,1.0
2000-10-12,14.0,14.0,14.0,14.0,2080,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,4547.75901401117,0.0,1.0
2000-10-13,14.38,14.75,14.0,14.0,2960,6.57695359579283,6.7461798009697,6.40315370939497,6.40315370939497,6471.81090455435,0.0,1.0
2000-10-16,14.37,14.37,14.37,14.37,0,6.57237991457183,6.57237991457183,6.57237991457183,6.57237991457183,0,0.0,1.0
2000-10-17,14.37,14.37,14.37,14.37,0,6.57237991457183,6.57237991457183,6.57237991457183,6.57237991457183,0,0.0,1.0
2000-10-18,14.99,14.99,14.99,14.99,240,6.85594815027361,6.85594815027361,6.85594815027361,6.85594815027361,524.741424693596,0.0,1.0
2000-10-19,14.0,14.75,14.0,14.75,960,6.40315370939497,6.7461798009697,6.40315370939497,6.7461798009697,2098.96569877438,0.0,1.0
2000-10-20,13.5,14.0,13.5,14.0,4400,6.17446964834515,6.40315370939497,6.17446964834515,6.40315370939497,9620.25945271592,0.0,1.0
2000-10-23,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-10-24,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-10-25,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-10-26,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-10-27,14.13,14.13,14.0,14.0,1680,6.46261156526792,6.46261156526792,6.40315370939497,6.40315370939497,3673.18997285517,0.0,1.0
2000-10-30,14.0,14.0,14.0,14.0,800,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,1749.13808231199,0.0,1.0
2000-10-31,14.5,14.5,14.0,14.0,480,6.63183777044479,6.63183777044479,6.40315370939497,6.40315370939497,1049.48284938719,0.0,1.0
2000-11-01,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-11-02,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-11-03,14.0,14.0,14.0,14.0,960,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,2098.96569877438,0.0,1.0
2000-11-06,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-11-07,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-11-08,14.5,14.5,14.5,14.5,480,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,1049.48284938719,0.0,1.0
2000-11-09,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2000-11-10,14.0,14.0,14.0,14.0,480,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,1049.48284938719,0.0,1.0
2000-11-13,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2000-11-14,13.5,13.5,13.5,13.5,1360,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,2973.53473993038,0.0,1.0
2000-11-15,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-11-16,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-11-17,13.13,14.0,13.13,13.5,4400,6.00524344316828,6.40315370939497,6.00524344316828,6.17446964834515,9620.25945271593,0.0,1.0
2000-11-20,13.12,13.12,13.12,13.12,0,6.00066976194728,6.00066976194728,6.00066976194728,6.00066976194728,0,0.0,1.0
2000-11-21,13.12,13.12,13.12,13.12,0,6.00066976194728,6.00066976194728,6.00066976194728,6.00066976194728,0,0.0,1.0
2000-11-22,13.12,13.12,13.12,13.12,0,6.00066976194728,6.00066976194728,6.00066976194728,6.00066976194728,0,0.0,1.0
2000-11-24,13.12,13.12,13.12,13.12,0,6.00066976194728,6.00066976194728,6.00066976194728,6.00066976194728,0,0.0,1.0
2000-11-27,13.5,13.5,13.13,13.13,800,6.17446964834515,6.17446964834515,6.00524344316828,6.00524344316828,1749.13808231199,0.0,1.0
2000-11-28,13.5,13.5,13.5,13.5,960,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,2098.96569877438,0.0,1.0
2000-11-29,13.5,13.5,13.5,13.5,160,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,349.827616462397,0.0,1.0
2000-11-30,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-01,13.5,13.5,13.5,13.5,240,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,524.741424693596,0.0,1.0
2000-12-04,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-05,13.5,13.5,13.5,13.5,4160,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,9095.51802802233,0.0,1.0
2000-12-06,13.5,13.5,13.5,13.5,240,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,524.741424693596,0.0,1.0
2000-12-07,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-08,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-11,13.5,13.5,13.5,13.5,160,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,349.827616462397,0.0,1.0
2000-12-12,14.13,14.13,14.13,14.13,80,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,174.913808231199,0.0,1.0
2000-12-13,13.5,13.5,13.5,13.5,480,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,1049.48284938719,0.0,1.0
2000-12-14,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-15,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-18,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-19,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-20,13.5,13.5,13.5,13.5,480,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,1049.48284938719,0.0,1.0
2000-12-21,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-22,13.5,13.5,13.5,13.5,880,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,1924.05189054318,0.0,1.0
2000-12-26,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-27,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2000-12-28,13.5,13.5,13.5,13.5,1600,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,3498.27616462397,0.0,1.0
2000-12-29,13.5,13.5,13.5,13.5,2080,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,4547.75901401116,0.0,1.0
2001-01-02,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2001-01-03,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2001-01-04,13.5,13.5,13.5,13.5,0,6.17446964834515,6.17446964834515,6.17446964834515,6.17446964834515,0,0.0,1.0
2001-01-05,14.06,14.06,14.06,14.06,1440,6.43059579672095,6.43059579672095,6.43059579672095,6.43059579672095,3148.44854816158,0.0,1.0
2001-01-08,14.0,14.0,14.0,14.0,1840,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,4023.01758931757,0.0,1.0
2001-01-09,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2001-01-10,14.0,14.0,14.0,14.0,1200,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,2623.70712346798,0.0,1.0
2001-01-11,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2001-01-12,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2001-01-16,14.0,14.0,14.0,14.0,480,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,1049.48284938719,0.0,1.0
2001-01-17,14.0,14.0,14.0,14.0,80,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,174.913808231199,0.0,1.0
2001-01-18,14.0,14.75,14.0,14.75,1440,6.40315370939497,6.7461798009697,6.40315370939497,6.7461798009697,3148.44854816158,0.0,1.0
2001-01-19,14.25,14.25,14.25,14.25,400,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,874.569041155993,0.0,1.0
2001-01-22,14.25,14.25,14.25,14.25,0,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,0,0.0,1.0
2001-01-23,14.25,14.25,14.25,14.25,0,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,0,0.0,1.0
2001-01-24,14.25,14.5,14.25,14.5,560,6.51749573991988,6.63183777044479,6.51749573991988,6.63183777044479,1224.39665761839,0.0,1.0
2001-01-25,15.0,15.0,14.25,14.25,3360,6.86052183149461,6.86052183149461,6.51749573991988,6.51749573991988,7346.37994571034,0.0,1.0
2001-01-26,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2001-01-29,14.25,14.25,14.25,14.25,80,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,174.913808231199,0.0,1.0
2001-01-30,14.25,14.25,14.25,14.25,0,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,0,0.0,1.0
2001-01-31,14.25,14.25,14.25,14.25,400,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,874.569041155993,0.0,1.0
2001-02-01,14.25,14.25,14.25,14.25,8400,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,18365.9498642759,0.0,1.0
2001-02-02,14.25,14.25,14.25,14.25,480,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,1049.48284938719,0.0,1.0
2001-02-05,14.25,14.25,14.25,14.25,0,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,0,0.0,1.0
2001-02-06,14.25,15.0,14.25,15.0,880,6.51749573991988,6.86052183149461,6.51749573991988,6.86052183149461,1924.05189054319,0.0,1.0
2001-02-07,14.25,14.25,14.25,14.25,480,6.51749573991988,6.51749573991988,6.51749573991988,6.51749573991988,1049.48284938719,0.0,1.0
2001-02-08,14.75,14.75,14.75,14.75,4160,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,9095.51802802233,0.0,1.0
2001-02-09,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2001-02-12,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2001-02-13,14.88,14.88,14.88,14.88,80,6.80563765684265,6.80563765684265,6.80563765684265,6.80563765684265,174.913808231199,0.0,1.0
2001-02-14,14.87,14.87,14.87,14.87,0,6.80106397562165,6.80106397562165,6.80106397562165,6.80106397562165,0,0.0,1.0
2001-02-15,14.75,14.75,14.75,14.75,80,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,174.913808231199,0.0,1.0
2001-02-16,14.63,14.63,14.63,14.63,240,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,524.741424693596,0.0,1.0
2001-02-20,15.0,15.0,15.0,15.0,2880,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,6296.89709632315,0.0,1.0
2001-02-21,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2001-02-22,15.0,15.25,14.63,15.25,8160,6.86052183149461,6.97486386201952,6.69129562631774,6.97486386201952,17841.2084395823,0.0,1.0
2001-02-23,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2001-02-26,15.0,15.0,15.0,15.0,0,6.86052183149461,6.86052183149461,6.86052183149461,6.86052183149461,0,0.0,1.0
2001-02-27,14.63,15.25,14.63,14.63,560,6.69129562631774,6.97486386201952,6.69129562631774,6.69129562631774,1224.39665761839,0.0,1.0
2001-02-28,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-01,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-02,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-05,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-06,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-07,14.63,14.63,14.63,14.63,160,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,349.827616462397,0.0,1.0
2001-03-08,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-09,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-12,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-13,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-14,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-15,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-16,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-19,14.63,14.63,14.63,14.63,0,6.69129562631774,6.69129562631774,6.69129562631774,6.69129562631774,0,0.0,1.0
2001-03-20,14.38,15.0,14.38,14.38,480,6.57695359579283,6.86052183149461,6.57695359579283,6.57695359579283,1049.48284938719,0.0,1.0
2001-03-21,14.37,14.37,14.37,14.37,0,6.57237991457183,6.57237991457183,6.57237991457183,6.57237991457183,0,0.0,1.0
2001-03-22,13.0,13.0,13.0,13.0,160,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,349.827616462397,0.0,1.0
2001-03-23,13.0,13.0,13.0,13.0,0,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,0,0.0,1.0
2001-03-26,13.0,13.0,13.0,13.0,160,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,349.827616462397,0.0,1.0
2001-03-27,13.0,13.0,13.0,13.0,0,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,0,0.0,1.0
2001-03-28,13.0,13.0,13.0,13.0,0,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,0,0.0,1.0
2001-03-29,13.0,13.0,13.0,13.0,0,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,0,0.0,1.0
2001-03-30,13.0,13.0,13.0,13.0,0,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,0,0.0,1.0
2001-04-02,13.0,13.0,13.0,13.0,0,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,0,0.0,1.0
2001-04-03,13.0,13.0,13.0,13.0,160,5.94578558729533,5.94578558729533,5.94578558729533,5.94578558729533,349.827616462397,0.0,1.0
2001-04-04,14.5,14.88,14.5,14.88,400,6.63183777044479,6.80563765684265,6.63183777044479,6.80563765684265,874.569041155993,0.0,1.0
2001-04-05,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2001-04-06,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2001-04-09,14.13,14.13,13.5,13.88,1440,6.46261156526792,6.46261156526792,6.17446964834515,6.34826953474301,3148.44854816158,0.0,1.0
2001-04-10,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-11,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-12,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-16,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-17,14.13,14.38,13.8,14.38,1040,6.46261156526792,6.57695359579283,6.31168008497504,6.57695359579283,2273.87950700558,0.0,1.0
2001-04-18,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-19,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-20,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-23,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-24,14.13,14.13,14.13,14.13,0,6.46261156526792,6.46261156526792,6.46261156526792,6.46261156526792,0,0.0,1.0
2001-04-25,13.5,14.38,13.5,13.8,480,6.17446964834515,6.57695359579283,6.17446964834515,6.31168008497504,1049.48284938719,0.0,1.0
2001-04-26,14.25,14.25,13.5,13.5,160,6.51749573991988,6.51749573991988,6.17446964834515,6.17446964834515,349.827616462397,0.0,1.0
2001-04-27,14.5,14.63,14.0,14.0,4960,6.63183777044479,6.69129562631774,6.40315370939497,6.40315370939497,10844.6561103343,0.0,1.0
2001-04-30,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2001-05-01,14.5,14.5,14.5,14.5,0,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,0,0.0,1.0
2001-05-02,14.0,14.0,14.0,14.0,160,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,349.827616462397,0.0,1.0
2001-05-03,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2001-05-04,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2001-05-07,14.0,14.0,14.0,14.0,0,6.40315370939497,6.40315370939497,6.40315370939497,6.40315370939497,0,0.0,1.0
2001-05-08,14.5,14.5,14.5,14.5,160,6.63183777044479,6.63183777044479,6.63183777044479,6.63183777044479,349.827616462397,0.0,1.0
2001-05-09,14.75,14.75,14.75,14.75,80,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,174.913808231199,0.0,1.0
2001-05-10,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2001-05-11,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2001-05-14,14.75,14.75,14.75,14.75,0,6.7461798009697,6.7461798009697,6.7461798009697,6.7461798009697,0,0.0,1.0
2001-05-15,13.05,13.05,13.05,13.05,160,5.96865399340031,5.96865399340031,5.96865399340031,5.96865399340031,349.827616462397,0.0,1.0
2001-05-16,13.05,13.05,13.05,13.05,0,5.96865399340031,5.96865399340031,5.96865399340031,5.96865399340031,0,0.0,1.0
2001-05-17,13.25,13.25,13.25,13.25,960,6.06012761782024,6.06012761782024,6.06012761782024,6.06012761782024,2098.96569877438,0.0,1.0
2001-05-18,13.25,13.25,13.25,13.25,0,6.06012761782024,6.06012761782024,6.06012761782024,6.06012761782024,0,0.0,1.0
2001-05-21,13.75,14.6,13.75,14.6,400,6.28881167887006,6.67757458265475,6.28881167887006,6.67757458265475,874.569041155993,0.0,1.0
2001-05-22,13.25,13.25,13.25,13.25,240,6.06012761782024,6.06012761782024,6.06012761782024,6.06012761782024,524.741424693596,0.0,1.0
2001-05-23,13.25,13.25,13.25,13.25,0,6.06012761782024,6.06012761782024,6.06012761782024,6.06012761782024,0,0.0,1.0
2001-05-24,15.0,15.0,14.5,14.75,5600,6.86052183149461,6.86052183149461,6.63183777044479,6.7461798009697,12243.9665761839,0.0,1.0
2001-05-25,17.0,17.0,15.0,15.0,560,7.77525807569389,7.77525807569389,6.86052183149461,6.86052183149461,1224.39665761839,0.0,1.0
2001-05-29,15.5,16.0,15.5,16.0,240,7.44366581498834,7.68378406708474,7.44366581498834,7.68378406708474,499.753762791113,0.0,1.0499999475
2001-05-30,15.5,15.5,15.5,15.5,240,7.44366581498834,7.44366581498834,7.44366581498834,7.44366581498834,499.753762791113,0.0,1.0
2001-05-31,15.5,15.5,15.5,15.5,1200,7.44366581498834,7.44366581498834,7.44366581498834,7.44366581498834,2498.76881395556,0.0,1.0
2001-06-01,15.0,15.0,15.0,15.0,2080,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,4331.19927752298,0.0,1.0
2001-06-04,15.0,15.0,15.0,15.0,0,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,0,0.0,1.0
2001-06-05,15.0,15.0,15.0,15.0,0,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,0,0.0,1.0
2001-06-06,15.0,15.0,15.0,15.0,0,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,0,0.0,1.0
2001-06-07,13.05,13.25,13.05,13.25,960,6.26708637971599,6.36313368055455,6.26708637971599,6.36313368055455,1999.01505116445,0.0,1.0
2001-06-08,13.05,13.05,13.05,13.05,0,6.26708637971599,6.26708637971599,6.26708637971599,6.26708637971599,0,0.0,1.0
2001-06-11,13.05,13.05,13.05,13.05,0,6.26708637971599,6.26708637971599,6.26708637971599,6.26708637971599,0,0.0,1.0
2001-06-12,13.45,13.5,13.45,13.5,400,6.45918098139311,6.48319280660275,6.45918098139311,6.48319280660275,832.922937985188,0.0,1.0
2001-06-13,13.45,13.45,13.45,13.45,0,6.45918098139311,6.45918098139311,6.45918098139311,6.45918098139311,0,0.0,1.0
2001-06-14,13.45,13.45,13.45,13.45,0,6.45918098139311,6.45918098139311,6.45918098139311,6.45918098139311,0,0.0,1.0
2001-06-15,13.45,13.45,13.45,13.45,0,6.45918098139311,6.45918098139311,6.45918098139311,6.45918098139311,0,0.0,1.0
2001-06-18,13.45,13.45,13.45,13.45,0,6.45918098139311,6.45918098139311,6.45918098139311,6.45918098139311,0,0.0,1.0
2001-06-19,13.95,14.0,13.25,13.25,240,6.6992992334895,6.72331105869914,6.36313368055455,6.36313368055455,499.753762791114,0.0,1.0
2001-06-20,13.9,14.0,13.5,13.9,2160,6.67528740827987,6.72331105869914,6.48319280660275,6.67528740827987,4497.78386512001,0.0,1.0
2001-06-21,15.5,15.5,13.5,13.75,1840,7.44366581498834,7.44366581498834,6.48319280660275,6.60325193265095,3831.44551473187,0.0,1.0
2001-06-22,14.5,14.5,14.5,14.5,160,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,333.169175194076,0.0,1.0
2001-06-25,14.75,14.75,14.0,14.0,960,7.08348843684374,7.08348843684374,6.72331105869914,6.72331105869914,1999.01505116445,0.0,1.0
2001-06-26,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-06-27,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-06-28,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-06-29,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-07-02,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-07-03,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-07-05,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-07-06,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-07-09,14.5,15.0,14.5,15.0,800,6.96342931079554,7.20354756289194,6.96342931079554,7.20354756289194,1665.84587597038,0.0,1.0
2001-07-10,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-07-11,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-07-12,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-07-13,14.55,14.55,14.55,14.55,240,6.98744113600518,6.98744113600518,6.98744113600518,6.98744113600518,499.753762791113,0.0,1.0
2001-07-16,14.5,14.5,14.5,14.5,160,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,333.169175194076,0.0,1.0
2001-07-17,14.5,14.5,14.5,14.5,160,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,333.169175194076,0.0,1.0
2001-07-18,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-07-19,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-07-20,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-07-23,14.5,14.5,14.5,14.5,160,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,333.169175194076,0.0,1.0
2001-07-24,14.25,14.25,14.25,14.25,800,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,1665.84587597038,0.0,1.0
2001-07-25,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-07-26,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-07-27,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-07-30,14.25,14.25,14.25,14.25,160,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,333.169175194076,0.0,1.0
2001-07-31,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-08-01,14.0,15.0,14.0,15.0,2480,6.72331105869914,7.20354756289194,6.72331105869914,7.20354756289194,5164.12221550817,0.0,1.0
2001-08-02,14.0,14.0,14.0,14.0,1000,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,2082.30734496297,0.0,1.0
2001-08-03,13.75,13.75,13.75,13.75,480,6.60325193265095,6.60325193265095,6.60325193265095,6.60325193265095,999.507525582226,0.0,1.0
2001-08-06,13.75,13.75,13.75,13.75,0,6.60325193265095,6.60325193265095,6.60325193265095,6.60325193265095,0,0.0,1.0
2001-08-07,13.75,13.75,13.75,13.75,0,6.60325193265095,6.60325193265095,6.60325193265095,6.60325193265095,0,0.0,1.0
2001-08-08,13.75,13.75,13.75,13.75,0,6.60325193265095,6.60325193265095,6.60325193265095,6.60325193265095,0,0.0,1.0
2001-08-09,13.75,13.75,13.75,13.75,0,6.60325193265095,6.60325193265095,6.60325193265095,6.60325193265095,0,0.0,1.0
2001-08-10,14.0,14.0,14.0,14.0,80,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,166.584587597038,0.0,1.0
2001-08-13,14.45,14.45,14.0,14.0,1200,6.9394174855859,6.9394174855859,6.72331105869914,6.72331105869914,2498.76881395557,0.0,1.0
2001-08-14,14.45,14.45,14.45,14.45,0,6.9394174855859,6.9394174855859,6.9394174855859,6.9394174855859,0,0.0,1.0
2001-08-15,14.25,14.25,14.25,14.25,960,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,1999.01505116445,0.0,1.0
2001-08-16,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-08-17,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-08-20,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-08-21,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-08-22,14.0,14.0,14.0,14.0,400,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,832.922937985189,0.0,1.0
2001-08-23,14.25,14.75,14.25,14.75,560,6.84337018474734,7.08348843684374,6.84337018474734,7.08348843684374,1166.09211317926,0.0,1.0
2001-08-24,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-08-27,14.38,14.38,14.38,14.38,80,6.90580093029241,6.90580093029241,6.90580093029241,6.90580093029241,166.584587597038,0.0,1.0
2001-08-28,14.5,14.7,14.5,14.7,800,6.96342931079554,7.0594766116341,6.96342931079554,7.0594766116341,1665.84587597038,0.0,1.0
2001-08-29,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-08-30,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-08-31,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-04,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-05,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-06,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-07,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-10,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-17,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-18,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-19,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-09-20,14.75,14.75,14.0,14.75,560,7.08348843684374,7.08348843684374,6.72331105869914,7.08348843684374,1166.09211317926,0.0,1.0
2001-09-21,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-09-24,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-09-25,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-09-26,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2001-09-27,14.75,14.75,14.5,14.5,960,7.08348843684374,7.08348843684374,6.96342931079554,6.96342931079554,1999.01505116445,0.0,1.0
2001-09-28,14.0,14.0,14.0,14.0,400,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,832.922937985189,0.0,1.0
2001-10-01,14.5,14.5,14.5,14.5,240,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,499.753762791113,0.0,1.0
2001-10-02,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-03,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-04,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-05,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-08,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-09,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-10,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-11,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-12,14.25,14.5,14.25,14.25,1840,6.84337018474734,6.96342931079554,6.84337018474734,6.84337018474734,3831.44551473187,0.0,1.0
2001-10-15,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-10-16,14.25,14.25,14.25,14.25,0,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,0,0.0,1.0
2001-10-17,14.0,14.05,14.0,14.05,400,6.72331105869914,6.74732288390878,6.72331105869914,6.74732288390878,832.922937985189,0.0,1.0
2001-10-18,14.5,14.5,14.5,14.5,960,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,1999.01505116445,0.0,1.0
2001-10-19,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-22,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-23,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-24,14.5,14.5,14.5,14.5,0,6.96342931079554,6.96342931079554,6.96342931079554,6.96342931079554,0,0.0,1.0
2001-10-25,14.3,14.3,14.25,14.25,160,6.86738200995698,6.86738200995698,6.84337018474734,6.84337018474734,333.169175194076,0.0,1.0
2001-10-26,14.3,14.3,14.3,14.3,0,6.86738200995698,6.86738200995698,6.86738200995698,6.86738200995698,0,0.0,1.0
2001-10-29,14.3,14.3,14.3,14.3,0,6.86738200995698,6.86738200995698,6.86738200995698,6.86738200995698,0,0.0,1.0
2001-10-30,14.3,14.3,14.3,14.3,0,6.86738200995698,6.86738200995698,6.86738200995698,6.86738200995698,0,0.0,1.0
2001-10-31,14.3,14.3,14.3,14.3,0,6.86738200995698,6.86738200995698,6.86738200995698,6.86738200995698,0,0.0,1.0
2001-11-01,14.0,14.3,14.0,14.3,240,6.72331105869914,6.86738200995698,6.72331105869914,6.86738200995698,499.753762791114,0.0,1.0
2001-11-02,14.0,14.0,14.0,14.0,0,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,0,0.0,1.0
2001-11-05,14.0,14.0,14.0,14.0,0,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,0,0.0,1.0
2001-11-06,14.0,14.0,14.0,14.0,160,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,333.169175194076,0.0,1.0
2001-11-07,14.2,14.2,14.2,14.2,2000,6.8193583595377,6.8193583595377,6.8193583595377,6.8193583595377,4164.61468992594,0.0,1.0
2001-11-08,13.25,14.2,13.25,14.2,4000,6.36313368055455,6.8193583595377,6.36313368055455,6.8193583595377,8329.22937985188,0.0,1.0
2001-11-09,13.01,13.25,13.01,13.25,1600,6.24787691954828,6.36313368055455,6.24787691954828,6.36313368055455,3331.69175194075,0.0,1.0
2001-11-12,13.0,13.0,13.0,13.0,400,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,832.922937985188,0.0,1.0
2001-11-13,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-11-14,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-11-15,13.5,13.5,13.5,13.5,400,6.48319280660275,6.48319280660275,6.48319280660275,6.48319280660275,832.922937985188,0.0,1.0
2001-11-16,13.0,13.25,12.5,12.5,2160,6.24307455450635,6.36313368055455,6.00295630240995,6.00295630240995,4497.78386512002,0.0,1.0
2001-11-19,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-11-20,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-11-21,12.25,12.5,12.25,12.5,2000,5.88289717636175,6.00295630240995,5.88289717636175,6.00295630240995,4164.61468992594,0.0,1.0
2001-11-23,12.25,12.25,12.25,12.25,0,5.88289717636175,5.88289717636175,5.88289717636175,5.88289717636175,0,0.0,1.0
2001-11-26,13.0,13.0,12.75,12.75,3600,6.24307455450635,6.24307455450635,6.12301542845815,6.12301542845815,7496.30644186669,0.0,1.0
2001-11-27,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-11-28,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-11-29,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-11-30,12.5,12.5,12.5,12.5,240,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,499.753762791113,0.0,1.0
2001-12-03,12.5,12.5,12.5,12.5,0,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,0,0.0,1.0
2001-12-04,12.5,12.5,12.5,12.5,0,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,0,0.0,1.0
2001-12-05,12.5,12.5,12.5,12.5,0,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,0,0.0,1.0
2001-12-06,12.5,12.5,12.5,12.5,0,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,0,0.0,1.0
2001-12-07,12.5,12.5,12.5,12.5,0,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,0,0.0,1.0
2001-12-10,12.5,12.5,12.5,12.5,0,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,0,0.0,1.0
2001-12-11,12.5,12.5,12.5,12.5,640,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,1332.6767007763,0.0,1.0
2001-12-12,12.5,12.5,12.5,12.5,0,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,0,0.0,1.0
2001-12-13,12.5,12.5,12.5,12.5,960,6.00295630240995,6.00295630240995,6.00295630240995,6.00295630240995,1999.01505116445,0.0,1.0
2001-12-14,12.75,12.75,12.75,12.75,80,6.12301542845815,6.12301542845815,6.12301542845815,6.12301542845815,166.584587597038,0.0,1.0
2001-12-17,13.2,13.24,13.2,13.24,1440,6.33912185534491,6.35833131551262,6.33912185534491,6.35833131551262,2998.52257674668,0.0,1.0
2001-12-18,13.15,13.15,13.0,13.15,1600,6.31511003013527,6.31511003013527,6.24307455450635,6.31511003013527,3331.69175194075,0.0,1.0
2001-12-19,13.0,13.0,13.0,13.0,160,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,333.169175194075,0.0,1.0
2001-12-20,13.0,13.0,13.0,13.0,160,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,333.169175194075,0.0,1.0
2001-12-21,13.5,13.5,13.5,13.5,960,6.48319280660275,6.48319280660275,6.48319280660275,6.48319280660275,1999.01505116445,0.0,1.0
2001-12-24,13.5,13.5,13.5,13.5,0,6.48319280660275,6.48319280660275,6.48319280660275,6.48319280660275,0,0.0,1.0
2001-12-26,13.0,13.5,13.0,13.3,1040,6.24307455450635,6.48319280660275,6.24307455450635,6.38714550576419,2165.59963876149,0.0,1.0
2001-12-27,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-12-28,13.0,13.0,13.0,13.0,0,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,0,0.0,1.0
2001-12-31,13.7,13.7,13.7,13.7,80,6.57924010744131,6.57924010744131,6.57924010744131,6.57924010744131,166.584587597038,0.0,1.0
2002-01-02,13.7,13.7,13.7,13.7,0,6.57924010744131,6.57924010744131,6.57924010744131,6.57924010744131,0,0.0,1.0
2002-01-03,13.7,13.7,13.7,13.7,0,6.57924010744131,6.57924010744131,6.57924010744131,6.57924010744131,0,0.0,1.0
2002-01-04,13.7,13.7,13.7,13.7,0,6.57924010744131,6.57924010744131,6.57924010744131,6.57924010744131,0,0.0,1.0
2002-01-07,13.13,13.5,13.13,13.5,1440,6.30550530005141,6.48319280660275,6.30550530005141,6.48319280660275,2998.52257674668,0.0,1.0
2002-01-08,13.13,13.13,13.13,13.13,0,6.30550530005141,6.30550530005141,6.30550530005141,6.30550530005141,0,0.0,1.0
2002-01-09,14.0,14.0,14.0,14.0,240,6.72331105869914,6.72331105869914,6.72331105869914,6.72331105869914,499.753762791114,0.0,1.0
2002-01-10,13.75,13.75,13.55,13.55,960,6.60325193265095,6.60325193265095,6.50720463181239,6.50720463181239,1999.01505116445,0.0,1.0
2002-01-11,12.1,13.25,12.1,13.25,18560,5.81086170073283,6.36313368055455,5.81086170073283,6.36313368055455,38647.6243225128,0.0,1.0
2002-01-14,13.0,13.0,13.0,13.0,1040,6.24307455450635,6.24307455450635,6.24307455450635,6.24307455450635,2165.59963876149,0.0,1.0
2002-01-15,12.6,12.6,12.6,12.6,2480,6.05097995282923,6.05097995282923,6.05097995282923,6.05097995282923,5164.12221550817,0.0,1.0
2002-01-16,12.6,12.6,12.6,12.6,0,6.05097995282923,6.05097995282923,6.05097995282923,6.05097995282923,0,0.0,1.0
2002-01-17,12.6,12.6,12.6,12.6,0,6.05097995282923,6.05097995282923,6.05097995282923,6.05097995282923,0,0.0,1.0
2002-01-18,13.9,14.29,13.8,14.0,2000,6.67528740827987,6.86257964491506,6.62726375786059,6.72331105869914,4164.61468992594,0.0,1.0
2002-01-22,14.25,14.25,14.25,14.25,240,6.84337018474734,6.84337018474734,6.84337018474734,6.84337018474734,499.753762791113,0.0,1.0
2002-01-23,14.38,14.38,14.0,14.38,960,6.90580093029241,6.90580093029241,6.72331105869914,6.90580093029241,1999.01505116445,0.0,1.0
2002-01-24,14.3,16.0,14.3,14.38,800,6.86738200995698,7.68378406708474,6.86738200995698,6.90580093029241,1665.84587597038,0.0,1.0
2002-01-25,14.3,14.3,14.3,14.3,0,6.86738200995698,6.86738200995698,6.86738200995698,6.86738200995698,0,0.0,1.0
2002-01-28,14.75,15.5,14.75,15.5,160,7.08348843684374,7.44366581498834,7.08348843684374,7.44366581498834,333.169175194076,0.0,1.0
2002-01-29,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-01-30,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-01-31,14.35,14.35,14.35,14.35,80,6.89139383516662,6.89139383516662,6.89139383516662,6.89139383516662,166.584587597038,0.0,1.0
2002-02-01,14.35,14.35,14.35,14.35,0,6.89139383516662,6.89139383516662,6.89139383516662,6.89139383516662,0,0.0,1.0
2002-02-04,14.35,14.35,14.35,14.35,0,6.89139383516662,6.89139383516662,6.89139383516662,6.89139383516662,0,0.0,1.0
2002-02-05,14.35,14.35,14.35,14.35,0,6.89139383516662,6.89139383516662,6.89139383516662,6.89139383516662,0,0.0,1.0
2002-02-06,14.35,14.35,14.35,14.35,0,6.89139383516662,6.89139383516662,6.89139383516662,6.89139383516662,0,0.0,1.0
2002-02-07,14.35,14.35,14.35,14.35,0,6.89139383516662,6.89139383516662,6.89139383516662,6.89139383516662,0,0.0,1.0
2002-02-08,14.35,14.35,14.35,14.35,80,6.89139383516662,6.89139383516662,6.89139383516662,6.89139383516662,166.584587597038,0.0,1.0
2002-02-11,15.0,15.0,14.5,14.5,960,7.20354756289194,7.20354756289194,6.96342931079554,6.96342931079554,1999.01505116445,0.0,1.0
2002-02-12,15.0,15.0,15.0,15.0,0,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,0,0.0,1.0
2002-02-13,14.85,14.9,14.85,14.9,1600,7.13151208726302,7.15552391247266,7.13151208726302,7.15552391247266,3331.69175194075,0.0,1.0
2002-02-14,14.6,14.6,14.6,14.6,400,7.01145296121482,7.01145296121482,7.01145296121482,7.01145296121482,832.922937985189,0.0,1.0
2002-02-15,14.6,14.6,14.6,14.6,0,7.01145296121482,7.01145296121482,7.01145296121482,7.01145296121482,0,0.0,1.0
2002-02-19,14.65,14.65,14.65,14.65,80,7.03546478642446,7.03546478642446,7.03546478642446,7.03546478642446,166.584587597038,0.0,1.0
2002-02-20,14.75,14.75,14.75,14.75,400,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,832.922937985189,0.0,1.0
2002-02-21,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-02-22,14.75,14.75,14.75,14.75,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-02-25,14.65,14.65,14.65,14.65,240,7.03546478642446,7.03546478642446,7.03546478642446,7.03546478642446,499.753762791113,0.0,1.0
2002-02-26,14.65,14.65,14.6,14.6,400,7.03546478642446,7.03546478642446,7.01145296121482,7.01145296121482,832.922937985189,0.0,1.0
2002-02-27,14.55,14.55,14.55,14.55,1760,6.98744113600518,6.98744113600518,6.98744113600518,6.98744113600518,3664.86092713483,0.0,1.0
2002-02-28,14.55,14.55,14.55,14.55,0,6.98744113600518,6.98744113600518,6.98744113600518,6.98744113600518,0,0.0,1.0
2002-03-01,12.0,12.5,12.0,12.0,1360,7.20354756289194,7.50369537801244,7.20354756289194,7.20354756289194,2265.55039131971,0.0,1.25
2002-03-04,13.5,13.5,13.5,13.5,100,8.10399100825343,8.10399100825343,8.10399100825343,8.10399100825343,166.584587597038,0.0,1.0
2002-03-05,12.05,13.5,11.51,13.5,1600,7.23356234440399,8.10399100825343,6.90940270407385,8.10399100825343,2665.3534015526,0.0,1.0
2002-03-06,11.75,12.5,11.75,12.05,800,7.05347365533169,7.50369537801244,7.05347365533169,7.23356234440399,1332.6767007763,0.0,1.0
2002-03-07,12.5,12.5,12.5,12.5,300,7.50369537801244,7.50369537801244,7.50369537801244,7.50369537801244,499.753762791113,0.0,1.0
2002-03-08,12.5,12.5,12.5,12.5,100,7.50369537801244,7.50369537801244,7.50369537801244,7.50369537801244,166.584587597038,0.0,1.0
2002-03-11,12.5,12.5,12.5,12.5,0,7.50369537801244,7.50369537801244,7.50369537801244,7.50369537801244,0,0.0,1.0
2002-03-12,12.45,12.45,12.45,12.45,300,7.47368059650039,7.47368059650039,7.47368059650039,7.47368059650039,499.753762791113,0.0,1.0
2002-03-13,12.45,12.45,12.45,12.45,0,7.47368059650039,7.47368059650039,7.47368059650039,7.47368059650039,0,0.0,1.0
2002-03-14,12.0,12.0,12.0,12.0,500,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,832.922937985189,0.0,1.0
2002-03-15,12.0,12.0,12.0,12.0,0,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,0,0.0,1.0
2002-03-18,12.0,12.0,12.0,12.0,200,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,333.169175194075,0.0,1.0
2002-03-19,12.0,12.0,12.0,12.0,0,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,0,0.0,1.0
2002-03-20,12.7,12.75,12.25,12.25,2100,7.62375450406064,7.65376928557269,7.35362147045219,7.35362147045219,3498.27633953779,0.0,1.0
2002-03-21,12.25,12.25,12.25,12.25,200,7.35362147045219,7.35362147045219,7.35362147045219,7.35362147045219,333.169175194075,0.0,1.0
2002-03-22,14.0,14.0,14.0,14.0,200,8.40413882337393,8.40413882337393,8.40413882337393,8.40413882337393,333.169175194075,0.0,1.0
2002-03-25,14.0,14.0,14.0,14.0,0,8.40413882337393,8.40413882337393,8.40413882337393,8.40413882337393,0,0.0,1.0
2002-03-26,14.0,14.0,14.0,14.0,0,8.40413882337393,8.40413882337393,8.40413882337393,8.40413882337393,0,0.0,1.0
2002-03-27,12.0,12.0,12.0,12.0,100,7.20354756289194,7.20354756289194,7.20354756289194,7.20354756289194,166.584587597038,0.0,1.0
2002-03-28,12.5,12.5,12.0,12.0,500,7.50369537801244,7.50369537801244,7.20354756289194,7.20354756289194,832.922937985188,0.0,1.0
2002-04-01,12.1,12.1,11.75,12.1,4300,7.26357712591604,7.26357712591604,7.05347365533169,7.26357712591604,7163.13726667262,0.0,1.0
2002-04-02,11.9,12.0,11.9,12.0,4100,7.14351799986784,7.20354756289194,7.14351799986784,7.20354756289194,6829.96809147855,0.0,1.0
2002-04-03,11.8,11.8,11.8,11.8,1400,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,2332.18422635853,0.0,1.0
2002-04-04,11.8,11.8,11.8,11.8,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-04-05,11.8,11.8,11.8,11.8,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-04-08,11.8,11.8,11.8,11.8,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-04-09,11.8,11.8,11.8,11.8,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-04-10,11.8,11.8,11.8,11.8,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-04-11,11.8,11.8,11.8,11.8,0,7.08348843684374,7.08348843684374,7.08348843684374,7.08348843684374,0,0.0,1.0
2002-04-12,13.0,13.0,12.75,13.0,1100,7.80384319313294,7.80384319313294,7.65376928557269,7.80384319313294,1832.43046356741,0.0,1.0
2002-04-15,13.0,13.0,13.0,13.0,0,7.80384319313294,7.80384319313294,7.80384319313294,7.80384319313294,0,0.0,1.0
2002-04-16,12.75,12.75,12.75,12.75,100,7.65376928557269,7.65376928557269,7.65376928557269,7.65376928557269,166.584587597038,0.0,1.0
2002-04-17,12.75,12.75,12.75,12.75,0,7.65376928557269,7.65376928557269,7.65376928557269,7.65376928557269,0,0.0,1.0
2002-04-18,13.0,13.0,12.75,12.75,3800,7.80384319313294,7.80384319313294,7.65376928557269,7.65376928557269,6330.21432868743,0.0,1.0
2002-04-19,13.0,13.0,13.0,13.0,0,7.80384319313294,7.80384319313294,7.80384319313294,7.80384319313294,0,0.0,1.0
2002-04-22,13.0,13.0,13.0,13.0,0,7.80384319313294,7.80384319313294,7.80384319313294,7.80384319313294,0,0.0,1.0
2002-04-23,13.0,13.0,13.0,13.0,0,7.80384319313294,7.80384319313294,7.80384319313294,7.80384319313294,0,0.0,1.0
2002-04-24,14.0,14.0,14.0,14.0,700,8.40413882337393,8.40413882337393,8.40413882337393,8.40413882337393,1166.09211317926,0.0,1.0
2002-04-25,14.0,14.0,14.0,14.0,0,8.40413882337393,8.40413882337393,8.40413882337393,8.40413882337393,0,0.0,1.0
2002-04-26,13.2,15.0,13.2,15.0,2200,7.92390231918113,9.00443445361493,7.92390231918113,9.00443445361493,3664.86092713483,0.0,1.0
2002-04-29,13.2,13.2,13.2,13.2,0,7.92390231918113,7.92390231918113,7.92390231918113,7.92390231918113,0,0.0,1.0
2002-04-30,13.2,13.2,13.2,13.2,0,7.92390231918113,7.92390231918113,7.92390231918113,7.92390231918113,0,0.0,1.0
2002-05-01,13.2,13.2,13.2,13.2,0,7.92390231918113,7.92390231918113,7.92390231918113,7.92390231918113,0,0.0,1.0
2002-05-02,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.04,1.0
2002-05-03,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-06,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-07,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-08,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-09,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-10,13.2,13.2,13.2,13.2,300,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,498.243932692047,0.0,1.0
2002-05-13,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-14,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-15,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-16,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-17,13.2,13.2,13.2,13.2,0,7.94791414439077,7.94791414439077,7.94791414439077,7.94791414439077,0,0.0,1.0
2002-05-20,14.0,14.0,13.2,13.2,200,8.42960591071749,8.42960591071749,7.94791414439077,7.94791414439077,332.162621794697,0.0,1.0
2002-05-21,14.0,14.0,14.0,14.0,0,8.42960591071749,8.42960591071749,8.42960591071749,8.42960591071749,0,0.0,1.0
2002-05-22,14.0,14.0,14.0,14.0,0,8.42960591071749,8.42960591071749,8.42960591071749,8.42960591071749,0,0.0,1.0
2002-05-23,14.0,14.0,14.0,14.0,0,8.42960591071749,8.42960591071749,8.42960591071749,8.42960591071749,0,0.0,1.0
2002-05-24,14.0,14.0,14.0,14.0,0,8.42960591071749,8.42960591071749,8.42960591071749,8.42960591071749,0,0.0,1.0
2002-05-28,14.5,14.5,14.5,14.5,500,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,830.406554486744,0.0,1.0
2002-05-29,14.5,14.5,14.5,14.5,0,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,0,0.0,1.0
2002-05-30,14.5,15.0,14.5,14.5,2800,8.73066326467168,9.03172061862588,8.73066326467168,8.73066326467168,4650.27670512577,0.0,1.0
2002-05-31,14.5,14.5,14.5,14.5,0,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,0,0.0,1.0
2002-06-03,14.05,14.05,14.05,14.05,200,8.45971164611291,8.45971164611291,8.45971164611291,8.45971164611291,332.162621794697,0.0,1.0
2002-06-04,14.05,14.05,14.05,14.05,0,8.45971164611291,8.45971164611291,8.45971164611291,8.45971164611291,0,0.0,1.0
2002-06-05,14.05,14.05,14.05,14.05,0,8.45971164611291,8.45971164611291,8.45971164611291,8.45971164611291,0,0.0,1.0
2002-06-06,14.05,14.05,14.05,14.05,0,8.45971164611291,8.45971164611291,8.45971164611291,8.45971164611291,0,0.0,1.0
2002-06-07,14.05,14.05,14.05,14.05,0,8.45971164611291,8.45971164611291,8.45971164611291,8.45971164611291,0,0.0,1.0
2002-06-10,14.05,14.05,14.05,14.05,0,8.45971164611291,8.45971164611291,8.45971164611291,8.45971164611291,0,0.0,1.0
2002-06-11,15.75,15.95,15.75,15.95,400,9.48330664955717,9.60372959113885,9.48330664955717,9.60372959113885,664.325243589395,0.0,1.0
2002-06-12,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-13,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-14,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-17,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-18,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-19,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-20,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-21,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-24,15.75,15.75,15.75,15.75,0,9.48330664955717,9.48330664955717,9.48330664955717,9.48330664955717,0,0.0,1.0
2002-06-25,15.0,15.0,15.0,15.0,1100,9.03172061862588,9.03172061862588,9.03172061862588,9.03172061862588,1826.89441987084,0.0,1.0
2002-06-26,15.0,15.0,14.85,15.0,1700,9.03172061862588,9.03172061862588,8.94140341243962,9.03172061862588,2823.38228525493,0.0,1.0
2002-06-27,13.97,14.1,13.75,14.1,1200,8.41154246948024,8.48981738150833,8.27907723374039,8.48981738150833,1992.97573076818,0.0,1.0
2002-06-28,13.97,13.97,13.97,13.97,0,8.41154246948024,8.41154246948024,8.41154246948024,8.41154246948024,0,0.0,1.0
2002-07-01,13.97,13.97,13.97,13.97,0,8.41154246948024,8.41154246948024,8.41154246948024,8.41154246948024,0,0.0,1.0
2002-07-02,13.97,13.97,13.97,13.97,0,8.41154246948024,8.41154246948024,8.41154246948024,8.41154246948024,0,0.0,1.0
2002-07-03,13.3,13.5,13.3,13.5,1300,8.00812561518161,8.12854855676329,8.00812561518161,8.12854855676329,2159.05704166554,0.0,1.0
2002-07-05,13.3,13.3,13.3,13.3,0,8.00812561518161,8.00812561518161,8.00812561518161,8.00812561518161,0,0.0,1.0
2002-07-08,14.5,14.5,14.5,14.5,500,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,830.406554486744,0.0,1.0
2002-07-09,14.5,14.5,14.5,14.5,100,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,166.081310897349,0.0,1.0
2002-07-10,14.5,14.5,14.5,14.5,0,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,0,0.0,1.0
2002-07-11,14.5,14.5,14.5,14.5,500,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,830.406554486744,0.0,1.0
2002-07-12,14.5,14.5,14.5,14.5,0,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,0,0.0,1.0
2002-07-15,14.5,14.5,14.5,14.5,0,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,0,0.0,1.0
2002-07-16,14.5,14.5,13.55,13.6,500,8.73066326467168,8.73066326467168,8.15865429215871,8.18876002755413,830.406554486744,0.0,1.0
2002-07-17,14.5,14.5,14.5,14.5,0,8.73066326467168,8.73066326467168,8.73066326467168,8.73066326467168,0,0.0,1.0
2002-07-18,13.5,13.95,13.5,13.95,4300,8.12854855676329,8.39950017532207,8.12854855676329,8.39950017532207,7141.496368586,0.0,1.0
2002-07-19,13.6,13.75,13.35,13.75,1300,8.18876002755413,8.27907723374039,8.03823135057703,8.27907723374039,2159.05704166553,0.0,1.0
2002-07-22,13.35,13.35,13.35,13.35,300,8.03823135057703,8.03823135057703,8.03823135057703,8.03823135057703,498.243932692046,0.0,1.0
2002-07-23,13.75,13.75,13.35,13.35,400,8.27907723374039,8.27907723374039,8.03823135057703,8.03823135057703,664.325243589395,0.0,1.0
2002-07-24,13.6,13.6,13.35,13.35,800,8.18876002755413,8.18876002755413,8.03823135057703,8.03823135057703,1328.65048717879,0.0,1.0
2002-07-25,13.25,13.25,13.25,13.25,200,7.97801987978619,7.97801987978619,7.97801987978619,7.97801987978619,332.162621794698,0.0,1.0
2002-07-26,13.25,13.25,13.25,13.25,0,7.97801987978619,7.97801987978619,7.97801987978619,7.97801987978619,0,0.0,1.0
2002-07-29,13.75,13.75,13.25,13.5,3200,8.30316182205672,8.30316182205672,8.00122866489103,8.15219524347387,5299.18613450569,0.04,1.0
2002-07-30,13.75,13.75,13.75,13.75,0,8.30316182205672,8.30316182205672,8.30316182205672,8.30316182205672,0,0.0,1.0
2002-07-31,13.75,13.75,13.75,13.75,200,8.30316182205672,8.30316182205672,8.30316182205672,8.30316182205672,331.199133406606,0.0,1.0
2002-08-01,13.75,13.75,13.75,13.75,0,8.30316182205672,8.30316182205672,8.30316182205672,8.30316182205672,0,0.0,1.0
2002-08-02,13.25,13.25,13.25,13.25,100,8.00122866489103,8.00122866489103,8.00122866489103,8.00122866489103,165.599566703303,0.0,1.0
2002-08-05,13.05,13.05,13.05,13.05,400,7.88045540202475,7.88045540202475,7.88045540202475,7.88045540202475,662.398266813211,0.0,1.0
2002-08-06,13.05,13.05,13.05,13.05,0,7.88045540202475,7.88045540202475,7.88045540202475,7.88045540202475,0,0.0,1.0
2002-08-07,13.05,13.05,13.05,13.05,0,7.88045540202475,7.88045540202475,7.88045540202475,7.88045540202475,0,0.0,1.0
2002-08-08,13.05,13.05,13.05,13.05,0,7.88045540202475,7.88045540202475,7.88045540202475,7.88045540202475,0,0.0,1.0
2002-08-09,13.05,13.05,13.05,13.05,0,7.88045540202475,7.88045540202475,7.88045540202475,7.88045540202475,0,0.0,1.0
2002-08-12,13.2,13.75,13.2,13.75,400,7.97103534917445,8.30316182205672,7.97103534917445,8.30316182205672,662.398266813212,0.0,1.0
2002-08-13,13.2,13.2,13.2,13.2,600,7.97103534917445,7.97103534917445,7.97103534917445,7.97103534917445,993.597400219818,0.0,1.0
2002-08-14,13.23,13.23,13.2,13.2,600,7.9891513386044,7.9891513386044,7.97103534917445,7.97103534917445,993.597400219817,0.0,1.0
2002-08-15,13.23,13.23,13.23,13.23,0,7.9891513386044,7.9891513386044,7.9891513386044,7.9891513386044,0,0.0,1.0
2002-08-16,13.23,13.23,13.23,13.23,0,7.9891513386044,7.9891513386044,7.9891513386044,7.9891513386044,0,0.0,1.0
2002-08-19,13.23,13.23,13.23,13.23,0,7.9891513386044,7.9891513386044,7.9891513386044,7.9891513386044,0,0.0,1.0
2002-08-20,13.23,13.23,13.23,13.23,0,7.9891513386044,7.9891513386044,7.9891513386044,7.9891513386044,0,0.0,1.0
2002-08-21,13.23,13.23,13.23,13.23,0,7.9891513386044,7.9891513386044,7.9891513386044,7.9891513386044,0,0.0,1.0
2002-08-22,14.0,14.0,13.98,13.98,400,8.45412840063957,8.45412840063957,8.44205107435295,8.44205107435295,662.398266813212,0.0,1.0
2002-08-23,13.55,13.55,13.55,13.55,200,8.18238855919044,8.18238855919044,8.18238855919044,8.18238855919044,331.199133406606,0.0,1.0
2002-08-26,13.55,13.55,13.55,13.55,0,8.18238855919044,8.18238855919044,8.18238855919044,8.18238855919044,0,0.0,1.0
2002-08-27,13.55,13.55,13.55,13.55,0,8.18238855919044,8.18238855919044,8.18238855919044,8.18238855919044,0,0.0,1.0
2002-08-28,14.0,14.0,14.0,14.0,1000,8.45412840063957,8.45412840063957,8.45412840063957,8.45412840063957,1655.99566703303,0.0,1.0
2002-08-29,14.0,14.0,14.0,14.0,0,8.45412840063957,8.45412840063957,8.45412840063957,8.45412840063957,0,0.0,1.0
2002-08-30,14.0,14.0,14.0,14.0,0,8.45412840063957,8.45412840063957,8.45412840063957,8.45412840063957,0,0.0,1.0
2002-09-03,14.0,14.0,14.0,14.0,0,8.45412840063957,8.45412840063957,8.45412840063957,8.45412840063957,0,0.0,1.0
2002-09-04,14.0,14.0,14.0,14.0,0,8.45412840063957,8.45412840063957,8.45412840063957,8.45412840063957,0,0.0,1.0
2002-09-05,14.0,14.0,14.0,14.0,0,8.45412840063957,8.45412840063957,8.45412840063957,8.45412840063957,0,0.0,1.0
2002-09-06,13.9,13.9,13.9,13.9,400,8.39374176920643,8.39374176920643,8.39374176920643,8.39374176920643,662.398266813212,0.0,1.0
2002-09-09,13.9,13.9,13.9,13.9,0,8.39374176920643,8.39374176920643,8.39374176920643,8.39374176920643,0,0.0,1.0
2002-09-10,13.7,13.8,13.7,13.8,1300,8.27296850634015,8.33335513777329,8.27296850634015,8.33335513777329,2152.79436714294,0.0,1.0
2002-09-11,13.7,13.7,13.7,13.7,0,8.27296850634015,8.27296850634015,8.27296850634015,8.27296850634015,0,0.0,1.0
2002-09-12,13.25,13.25,13.25,13.25,400,8.00122866489103,8.00122866489103,8.00122866489103,8.00122866489103,662.398266813211,0.0,1.0
2002-09-13,13.25,13.25,13.25,13.25,0,8.00122866489103,8.00122866489103,8.00122866489103,8.00122866489103,0,0.0,1.0
2002-09-16,13.25,13.25,13.25,13.25,0,8.00122866489103,8.00122866489103,8.00122866489103,8.00122866489103,0,0.0,1.0
2002-09-17,12.93,13.25,12.9,13.25,3400,7.80799144430498,8.00122866489103,7.78987545487504,8.00122866489103,5630.38526791229,0.0,1.0
2002-09-18,12.93,12.93,12.93,12.93,0,7.80799144430498,7.80799144430498,7.80799144430498,7.80799144430498,0,0.0,1.0
2002-09-19,12.93,12.93,12.93,12.93,0,7.80799144430498,7.80799144430498,7.80799144430498,7.80799144430498,0,0.0,1.0
2002-09-20,12.93,12.93,12.93,12.93,0,7.80799144430498,7.80799144430498,7.80799144430498,7.80799144430498,0,0.0,1.0
2002-09-23,12.93,12.93,12.93,12.93,0,7.80799144430498,7.80799144430498,7.80799144430498,7.80799144430498,0,0.0,1.0
2002-09-24,12.93,12.93,12.93,12.93,0,7.80799144430498,7.80799144430498,7.80799144430498,7.80799144430498,0,0.0,1.0
2002-09-25,12.5,13.0,12.5,12.9,1900,7.54832892914248,7.85026208630817,7.54832892914248,7.78987545487504,3146.39176736275,0.0,1.0
2002-09-26,12.5,12.5,12.5,12.5,0,7.54832892914248,7.54832892914248,7.54832892914248,7.54832892914248,0,0.0,1.0
2002-09-27,12.5,12.5,12.5,12.5,0,7.54832892914248,7.54832892914248,7.54832892914248,7.54832892914248,0,0.0,1.0
2002-09-30,12.5,12.5,12.5,12.5,0,7.54832892914248,7.54832892914248,7.54832892914248,7.54832892914248,0,0.0,1.0
2002-10-01,12.5,12.5,12.5,12.5,0,7.54832892914248,7.54832892914248,7.54832892914248,7.54832892914248,0,0.0,1.0
2002-10-02,12.5,12.5,12.5,12.5,0,7.54832892914248,7.54832892914248,7.54832892914248,7.54832892914248,0,0.0,1.0
2002-10-03,12.5,12.5,12.5,12.5,0,7.54832892914248,7.54832892914248,7.54832892914248,7.54832892914248,0,0.0,1.0
2002-10-04,12.25,12.3,12.25,12.3,900,7.39736235055963,7.4275556662762,7.39736235055963,7.4275556662762,1490.39610032972,0.0,1.0
2002-10-07,12.25,12.25,12.25,12.25,0,7.39736235055963,7.39736235055963,7.39736235055963,7.39736235055963,0,0.0,1.0
2002-10-08,12.65,12.65,12.65,12.65,800,7.63890887629219,7.63890887629219,7.63890887629219,7.63890887629219,1324.79653362642,0.0,1.0
2002-10-09,12.3,12.3,12.3,12.3,200,7.4275556662762,7.4275556662762,7.4275556662762,7.4275556662762,331.199133406606,0.0,1.0
2002-10-10,12.0,12.3,12.0,12.3,800,7.24639577197678,7.4275556662762,7.24639577197678,7.4275556662762,1324.79653362642,0.0,1.0
2002-10-11,12.0,12.0,12.0,12.0,0,7.24639577197678,7.24639577197678,7.24639577197678,7.24639577197678,0,0.0,1.0
2002-10-14,12.0,12.0,12.0,12.0,0,7.24639577197678,7.24639577197678,7.24639577197678,7.24639577197678,0,0.0,1.0
2002-10-15,12.0,12.0,12.0,12.0,0,7.24639577197678,7.24639577197678,7.24639577197678,7.24639577197678,0,0.0,1.0
2002-10-16,12.0,12.0,12.0,12.0,0,7.24639577197678,7.24639577197678,7.24639577197678,7.24639577197678,0,0.0,1.0
2002-10-17,12.25,12.25,12.25,12.25,200,7.39736235055963,7.39736235055963,7.39736235055963,7.39736235055963,331.199133406606,0.0,1.0
2002-10-18,12.85,12.85,12.85,12.85,1100,7.75968213915846,7.75968213915846,7.75968213915846,7.75968213915846,1821.59523373633,0.0,1.0
2002-10-21,12.75,12.8,12.75,12.8,2200,7.69929550772533,7.7294888234419,7.69929550772533,7.7294888234419,3643.19046747266,0.0,1.0
2002-10-22,12.95,12.95,12.75,12.75,2600,7.8200687705916,7.8200687705916,7.69929550772533,7.69929550772533,4305.58873428588,0.0,1.0
2002-10-23,12.25,12.95,12.25,12.9,4600,7.39736235055963,7.8200687705916,7.39736235055963,7.78987545487504,7617.58006835193,0.0,1.0
2002-10-24,12.6,12.6,12.6,12.6,100,7.60871556057562,7.60871556057562,7.60871556057562,7.60871556057562,165.599566703303,0.0,1.0
2002-10-25,12.5,12.5,12.1,12.1,600,7.54832892914248,7.54832892914248,7.30678240340992,7.30678240340992,993.597400219817,0.0,1.0
2002-10-28,12.5,12.5,12.5,12.5,0,7.54832892914248,7.54832892914248,7.54832892914248,7.54832892914248,0,0.0,1.0
2002-10-29,12.5,12.5,12.5,12.5,0,7.57248358171573,7.57248358171573,7.57248358171573,7.57248358171573,0,0.04,1.0
2002-10-30,12.5,12.5,12.5,12.5,0,7.57248358171573,7.57248358171573,7.57248358171573,7.57248358171573,0,0.0,1.0
2002-10-31,12.5,12.5,12.5,12.5,0,7.57248358171573,7.57248358171573,7.57248358171573,7.57248358171573,0,0.0,1.0
2002-11-01,12.5,12.5,12.5,12.5,0,7.57248358171573,7.57248358171573,7.57248358171573,7.57248358171573,0,0.0,1.0
2002-11-04,12.5,12.5,12.5,12.5,0,7.57248358171573,7.57248358171573,7.57248358171573,7.57248358171573,0,0.0,1.0
2002-11-05,12.35,12.35,12.1,12.1,54000,7.48161377873514,7.48161377873514,7.33016410710083,7.33016410710083,89138.5227469932,0.0,1.0
2002-11-06,12.5,12.5,12.5,12.5,300,7.57248358171573,7.57248358171573,7.57248358171573,7.57248358171573,495.214015261073,0.0,1.0
2002-11-07,12.3,12.65,12.3,12.65,6600,7.45132384440828,7.66335338469632,7.45132384440828,7.66335338469632,10894.7083357436,0.0,1.0
2002-11-08,12.9,12.9,12.9,12.9,600,7.81480305633063,7.81480305633063,7.81480305633063,7.81480305633063,990.428030522147,0.0,1.0
2002-11-11,12.75,12.75,12.75,12.75,400,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,660.285353681431,0.0,1.0
2002-11-12,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-11-13,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-11-14,12.75,12.75,12.75,12.75,400,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,660.285353681431,0.0,1.0
2002-11-15,12.85,12.85,12.85,12.85,400,7.78451312200377,7.78451312200377,7.78451312200377,7.78451312200377,660.285353681431,0.0,1.0
2002-11-18,12.85,12.85,12.85,12.85,0,7.78451312200377,7.78451312200377,7.78451312200377,7.78451312200377,0,0.0,1.0
2002-11-19,12.95,12.95,12.8,12.8,5600,7.8450929906575,7.8450929906575,7.75422318767691,7.75422318767691,9243.99495154003,0.0,1.0
2002-11-20,12.95,12.95,12.95,12.95,0,7.8450929906575,7.8450929906575,7.8450929906575,7.8450929906575,0,0.0,1.0
2002-11-21,12.95,12.95,12.95,12.95,0,7.8450929906575,7.8450929906575,7.8450929906575,7.8450929906575,0,0.0,1.0
2002-11-22,12.8,12.8,12.8,12.8,100,7.75422318767691,7.75422318767691,7.75422318767691,7.75422318767691,165.071338420358,0.0,1.0
2002-11-25,12.8,12.8,12.8,12.8,0,7.75422318767691,7.75422318767691,7.75422318767691,7.75422318767691,0,0.0,1.0
2002-11-26,12.95,12.95,12.85,12.85,7900,7.8450929906575,7.8450929906575,7.78451312200377,7.78451312200377,13040.6357352083,0.0,1.0
2002-11-27,12.85,12.85,12.85,12.85,500,7.78451312200377,7.78451312200377,7.78451312200377,7.78451312200377,825.356692101789,0.0,1.0
2002-11-29,12.85,12.85,12.85,12.85,0,7.78451312200377,7.78451312200377,7.78451312200377,7.78451312200377,0,0.0,1.0
2002-12-02,12.85,12.85,12.85,12.85,600,7.78451312200377,7.78451312200377,7.78451312200377,7.78451312200377,990.428030522147,0.0,1.0
2002-12-03,12.75,12.95,12.75,12.85,11500,7.72393325335005,7.8450929906575,7.72393325335005,7.78451312200377,18983.2039183411,0.0,1.0
2002-12-04,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-05,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-06,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-09,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-10,12.75,12.75,12.55,12.55,400,7.72393325335005,7.72393325335005,7.60277351604259,7.60277351604259,660.285353681431,0.0,1.0
2002-12-11,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-12,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-13,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-16,12.75,12.75,12.75,12.75,1500,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,2476.07007630536,0.0,1.0
2002-12-17,12.75,12.75,12.75,12.75,1200,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,1980.85606104429,0.0,1.0
2002-12-18,12.75,12.75,12.75,12.75,0,7.72393325335005,7.72393325335005,7.72393325335005,7.72393325335005,0,0.0,1.0
2002-12-19,12.56,12.56,12.56,12.56,100,7.60883150290797,7.60883150290797,7.60883150290797,7.60883150290797,165.071338420358,0.0,1.0
2002-12-20,13.0,13.0,12.75,12.75,700,7.87538292498436,7.87538292498436,7.72393325335005,7.72393325335005,1155.4993689425,0.0,1.0
2002-12-23,13.0,13.0,13.0,13.0,0,7.87538292498436,7.87538292498436,7.87538292498436,7.87538292498436,0,0.0,1.0
2002-12-24,13.3,13.3,13.25,13.25,400,8.05712253094554,8.05712253094554,8.02683259661868,8.02683259661868,660.285353681431,0.0,1.0
2002-12-26,13.3,13.3,13.3,13.3,0,8.05712253094554,8.05712253094554,8.05712253094554,8.05712253094554,0,0.0,1.0
2002-12-27,13.3,13.3,13.01,13.01,1700,8.05712253094554,8.05712253094554,7.88144091184973,7.88144091184973,2806.21275314608,0.0,1.0
2002-12-30,13.3,13.3,13.3,13.3,0,8.05712253094554,8.05712253094554,8.05712253094554,8.05712253094554,0,0.0,1.0
2002-12-31,13.3,13.3,13.3,13.3,0,8.05712253094554,8.05712253094554,8.05712253094554,8.05712253094554,0,0.0,1.0
2003-01-02,14.0,14.0,14.0,14.0,100,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,165.071338420358,0.0,1.0
2003-01-03,14.0,14.0,14.0,14.0,0,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,0,0.0,1.0
2003-01-06,14.0,14.0,14.0,14.0,0,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,0,0.0,1.0
2003-01-07,14.0,14.0,14.0,14.0,0,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,0,0.0,1.0
2003-01-08,14.0,14.0,14.0,14.0,500,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,825.356692101788,0.0,1.0
2003-01-09,14.0,14.0,14.0,14.0,0,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,0,0.0,1.0
2003-01-10,14.0,14.0,14.0,14.0,0,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,0,0.0,1.0
2003-01-13,14.0,14.25,14.0,14.25,3500,8.48118161152162,8.63263128315593,8.48118161152162,8.63263128315593,5777.49684471252,0.0,1.0
2003-01-14,14.0,14.0,14.0,14.0,0,8.48118161152162,8.48118161152162,8.48118161152162,8.48118161152162,0,0.0,1.0
2003-01-15,14.81,15.75,14.51,15.5,3100,8.9718785476168,9.54132931296182,8.79013894165562,9.38987964132751,5117.21149103109,0.0,1.0
2003-01-16,14.25,15.25,14.25,15.25,3700,8.63263128315593,9.23842996969319,8.63263128315593,9.23842996969319,6107.63952155324,0.0,1.0
2003-01-17,14.75,15.0,14.1,14.1,12400,8.93553062642456,9.08698029805888,8.54176148017534,8.54176148017534,20468.8459641244,0.0,1.0
2003-01-21,15.05,15.4,14.85,15.0,4600,9.11727023238574,9.32929977267378,8.99611049507829,9.08698029805888,7593.28156733646,0.0,1.0
2003-01-22,15.1,15.1,15.1,15.1,3600,9.1475601667126,9.1475601667126,9.1475601667126,9.1475601667126,5942.56818313288,0.0,1.0
2003-01-23,15.4,15.4,15.12,15.24,3800,9.32929977267378,9.32929977267378,9.15967614044335,9.23237198282782,6272.71085997359,0.0,1.0
2003-01-24,15.45,15.45,15.45,15.45,200,9.35958970700064,9.35958970700064,9.35958970700064,9.35958970700064,330.142676840716,0.0,1.0
2003-01-27,15.6,15.6,15.6,15.6,500,9.45045950998123,9.45045950998123,9.45045950998123,9.45045950998123,825.356692101789,0.0,1.0
2003-01-28,15.6,15.6,15.6,15.6,200,9.45045950998123,9.45045950998123,9.45045950998123,9.45045950998123,330.142676840716,0.0,1.0
2003-01-29,15.6,15.6,15.6,15.6,200,9.47469145744272,9.47469145744272,9.47469145744272,9.47469145744272,329.298322168489,0.04,1.0
2003-01-30,15.65,15.77,15.37,15.52,8200,9.50505905826786,9.57794130024819,9.33500049364709,9.4261032961225,13501.231208908,0.0,1.0
2003-01-31,15.79,15.79,15.79,15.79,700,9.59008834057824,9.59008834057824,9.59008834057824,9.59008834057824,1152.54412758971,0.0,1.0
2003-02-03,15.79,15.79,15.79,15.79,0,9.59008834057824,9.59008834057824,9.59008834057824,9.59008834057824,0,0.0,1.0
2003-02-04,15.79,15.79,15.79,15.79,0,9.59008834057824,9.59008834057824,9.59008834057824,9.59008834057824,0,0.0,1.0
2003-02-05,15.53,15.8,15.53,15.8,1500,9.43217681628753,9.59616186074327,9.43217681628753,9.59616186074327,2469.73741626366,0.0,1.0
2003-02-06,15.64,15.64,15.5,15.53,2700,9.49898553810283,9.49898553810283,9.41395625579245,9.43217681628753,4445.5273492746,0.0,1.0
2003-02-07,15.64,15.64,15.64,15.64,0,9.49898553810283,9.49898553810283,9.49898553810283,9.49898553810283,0,0.0,1.0
2003-02-10,15.64,15.64,15.64,15.64,0,9.49898553810283,9.49898553810283,9.49898553810283,9.49898553810283,0,0.0,1.0
2003-02-11,15.64,15.64,15.64,15.64,0,9.49898553810283,9.49898553810283,9.49898553810283,9.49898553810283,0,0.0,1.0
2003-02-12,15.64,15.64,15.64,15.64,0,9.49898553810283,9.49898553810283,9.49898553810283,9.49898553810283,0,0.0,1.0
2003-02-13,15.53,15.53,15.53,15.53,200,9.43217681628753,9.43217681628753,9.43217681628753,9.43217681628753,329.298322168489,0.0,1.0
2003-02-14,15.7,15.7,15.7,15.7,400,9.535426659093,9.535426659093,9.535426659093,9.535426659093,658.596644336977,0.0,1.0
2003-02-18,15.85,15.85,15.84,15.84,600,9.62652946156841,9.62652946156841,9.62045594140338,9.62045594140338,987.894966505465,0.0,1.0
2003-02-19,15.84,15.84,15.84,15.84,100,9.62045594140338,9.62045594140338,9.62045594140338,9.62045594140338,164.649161084244,0.0,1.0
2003-02-20,16.0,16.0,16.0,16.0,200,9.71763226404382,9.71763226404382,9.71763226404382,9.71763226404382,329.298322168489,0.0,1.0
2003-02-21,16.0,16.0,16.0,16.0,0,9.71763226404382,9.71763226404382,9.71763226404382,9.71763226404382,0,0.0,1.0
2003-02-24,16.9,17.05,16.4,16.4,1600,10.2642490788963,10.3553518813717,9.96057307064491,9.96057307064491,2634.3865773479,0.0,1.0
2003-02-25,17.05,17.07,16.88,16.95,3000,10.3553518813717,10.3674989217017,10.2521020385662,10.2946166797214,4939.47483252733,0.0,1.0
2003-02-26,17.05,17.05,17.05,17.05,0,10.3553518813717,10.3553518813717,10.3553518813717,10.3553518813717,0,0.0,1.0
2003-02-27,17.03,17.03,17.03,17.03,200,10.3432048410416,10.3432048410416,10.3432048410416,10.3432048410416,329.29832216849,0.0,1.0
2003-02-28,17.03,17.03,17.03,17.03,0,10.3432048410416,10.3432048410416,10.3432048410416,10.3432048410416,0,0.0,1.0
2003-03-03,17.09,17.09,17.09,17.09,500,10.3796459620318,10.3796459620318,10.3796459620318,10.3796459620318,823.245805421222,0.0,1.0
2003-03-04,16.98,17.03,16.97,17.03,1100,10.3128372402165,10.3432048410416,10.3067637200515,10.3432048410416,1811.14077192669,0.0,1.0
2003-03-05,16.88,16.88,16.88,16.88,500,10.2521020385662,10.2521020385662,10.2521020385662,10.2521020385662,823.245805421224,0.0,1.0
2003-03-06,16.89,16.89,16.89,16.89,300,10.2581755587313,10.2581755587313,10.2581755587313,10.2581755587313,493.947483252731,0.0,1.0
2003-03-07,17.0,17.19,16.9,16.9,800,10.3249842805466,10.4403811636821,10.2642490788963,10.2642490788963,1317.19328867395,0.0,1.0
2003-03-10,15.9,16.86,15.38,16.86,3100,9.65689706239354,10.2399549982362,9.34107401381212,10.2399549982362,5104.12399361157,0.0,1.0
2003-03-11,15.8,15.85,15.28,15.28,4300,9.59616186074327,9.62652946156841,9.28033881216185,9.28033881216185,7079.9139266225,0.0,1.0
2003-03-12,16.11,16.11,15.96,16.0,5300,9.78444098585912,9.78444098585912,9.69333818338371,9.71763226404382,8726.40553746495,0.0,1.0
2003-03-13,16.11,16.11,16.11,16.11,0,9.78444098585912,9.78444098585912,9.78444098585912,9.78444098585912,0,0.0,1.0
2003-03-14,16.24,16.24,16.24,16.24,100,9.86339674800447,9.86339674800447,9.86339674800447,9.86339674800447,164.649161084244,0.0,1.0
2003-03-17,16.24,16.24,16.24,16.24,100,9.86339674800447,9.86339674800447,9.86339674800447,9.86339674800447,164.649161084244,0.0,1.0
2003-03-18,16.24,16.24,16.24,16.24,0,9.86339674800447,9.86339674800447,9.86339674800447,9.86339674800447,0,0.0,1.0
2003-03-19,16.24,16.24,16.24,16.24,0,9.86339674800447,9.86339674800447,9.86339674800447,9.86339674800447,0,0.0,1.0
2003-03-20,16.24,16.24,16.24,16.24,100,9.86339674800447,9.86339674800447,9.86339674800447,9.86339674800447,164.649161084244,0.0,1.0
2003-03-21,16.24,16.24,16.24,16.24,100,9.86339674800447,9.86339674800447,9.86339674800447,9.86339674800447,164.649161084244,0.0,1.0
2003-03-24,16.48,16.5,16.14,16.14,1900,10.0091612319651,10.0213082722952,9.8026615463542,9.8026615463542,3128.33406060065,0.0,1.0
2003-03-25,16.48,16.48,16.48,16.48,500,10.0091612319651,10.0091612319651,10.0091612319651,10.0091612319651,823.245805421224,0.0,1.0
2003-03-26,16.12,16.12,16.12,16.12,200,9.79051450602415,9.79051450602415,9.79051450602415,9.79051450602415,329.298322168488,0.0,1.0
2003-03-27,16.12,16.12,16.12,16.12,0,9.79051450602415,9.79051450602415,9.79051450602415,9.79051450602415,0,0.0,1.0
2003-03-28,16.35,16.4,16.35,16.4,400,9.93020546981978,9.96057307064491,9.93020546981978,9.96057307064491,658.596644336977,0.0,1.0
2003-03-31,16.35,16.35,16.35,16.35,0,9.93020546981978,9.93020546981978,9.93020546981978,9.93020546981978,0,0.0,1.0
2003-04-01,16.35,16.35,16.35,16.35,0,9.93020546981978,9.93020546981978,9.93020546981978,9.93020546981978,0,0.0,1.0
2003-04-02,16.35,16.35,16.35,16.35,0,9.93020546981978,9.93020546981978,9.93020546981978,9.93020546981978,0,0.0,1.0
2003-04-03,16.7,16.7,16.0,16.0,2500,10.1427786755957,10.1427786755957,9.71763226404382,9.71763226404382,4116.22902710612,0.0,1.0
2003-04-04,16.7,16.7,16.7,16.7,0,10.1427786755957,10.1427786755957,10.1427786755957,10.1427786755957,0,0.0,1.0
2003-04-07,16.7,16.7,16.7,16.7,2000,10.1427786755957,10.1427786755957,10.1427786755957,10.1427786755957,3292.9832216849,0.0,1.0
2003-04-08,16.85,16.85,16.85,16.85,100,10.2338814780711,10.2338814780711,10.2338814780711,10.2338814780711,164.649161084245,0.0,1.0
2003-04-09,16.85,16.85,16.85,16.85,0,10.2338814780711,10.2338814780711,10.2338814780711,10.2338814780711,0,0.0,1.0
2003-04-10,17.0,17.0,16.99,16.99,300,10.3249842805466,10.3249842805466,10.3189107603815,10.3189107603815,493.947483252731,0.0,1.0
2003-04-11,17.0,17.0,17.0,17.0,0,10.3249842805466,10.3249842805466,10.3249842805466,10.3249842805466,0,0.0,1.0
2003-04-14,17.15,17.15,17.15,17.15,100,10.416087083022,10.416087083022,10.416087083022,10.416087083022,164.649161084244,0.0,1.0
2003-04-15,17.0,17.0,17.0,17.0,200,10.3249842805466,10.3249842805466,10.3249842805466,10.3249842805466,329.298322168487,0.0,1.0
2003-04-16,17.13,17.13,17.13,17.13,100,10.4039400426919,10.4039400426919,10.4039400426919,10.4039400426919,164.649161084244,0.0,1.0
2003-04-17,18.75,18.75,17.0,17.13,6800,11.3878503094263,11.3878503094263,10.3249842805466,10.4039400426919,11196.1429537287,0.0,1.0
2003-04-21,19.4,20.0,18.35,18.88,7100,11.7826291201531,12.1470403300548,11.1449095028253,11.4668060715717,11690.0904369814,0.0,1.0
2003-04-22,18.0,18.8,17.6,18.8,2900,10.9323362970493,11.4182179102515,10.6893954904482,11.4182179102515,4774.82567144308,0.0,1.0
2003-04-23,18.61,18.61,17.75,18.01,1300,11.302821027116,11.302821027116,10.7804982929236,10.9384098172143,2140.43909409517,0.0,1.0
2003-04-24,18.62,18.66,17.75,18.66,4800,11.308894547281,11.3331886279411,10.7804982929236,11.3331886279411,7903.15973204372,0.0,1.0
2003-04-25,19.05,20.0,18.0,18.0,1500,11.5700559143772,12.1470403300548,10.9323362970493,10.9323362970493,2469.73741626366,0.0,1.0
2003-04-28,18.75,19.15,18.0,18.0,1200,11.4182179102515,11.6618065590035,10.9614891938414,10.9614891938414,1970.53517255079,0.05,1.0
2003-04-29,19.04,19.04,18.5,19.0,500,11.5948196805967,11.5948196805967,11.2659750047815,11.5704608157215,821.056321896166,0.0,1.0
2003-04-30,19.0,19.0,18.5,18.5,800,11.5704608157215,11.5704608157215,11.2659750047815,11.2659750047815,1313.69011503386,0.0,1.0
2003-05-01,18.5,18.98,18.5,18.5,2400,11.2659750047815,11.5582813832839,11.2659750047815,11.2659750047815,3941.07034510158,0.0,1.0
2003-05-02,19.05,19.05,19.05,19.05,100,11.6009093968155,11.6009093968155,11.6009093968155,11.6009093968155,164.211264379233,0.0,1.0
2003-05-05,19.01,19.3,19.01,19.3,1500,11.5765505319403,11.7531523022855,11.5765505319403,11.7531523022855,2463.1689656885,0.0,1.0
2003-05-06,19.0,19.0,19.0,19.0,300,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,492.633793137699,0.0,1.0
2003-05-07,19.0,19.0,18.99,18.99,200,11.5704608157215,11.5704608157215,11.5643710995027,11.5643710995027,328.422528758466,0.0,1.0
2003-05-08,19.05,19.05,18.99,18.99,300,11.6009093968155,11.6009093968155,11.5643710995027,11.5643710995027,492.633793137699,0.0,1.0
2003-05-09,19.05,19.05,19.05,19.05,0,11.6009093968155,11.6009093968155,11.6009093968155,11.6009093968155,0,0.0,1.0
2003-05-12,19.0,19.0,19.0,19.0,100,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,164.211264379233,0.0,1.0
2003-05-13,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-05-14,19.0,19.0,19.0,19.0,2100,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,3448.43655196389,0.0,1.0
2003-05-15,18.75,18.75,18.75,18.75,200,11.4182179102515,11.4182179102515,11.4182179102515,11.4182179102515,328.422528758466,0.0,1.0
2003-05-16,18.9,18.9,18.75,18.75,600,11.5095636535335,11.5095636535335,11.4182179102515,11.4182179102515,985.267586275398,0.0,1.0
2003-05-19,19.0,19.0,18.51,18.51,7700,11.5704608157215,11.5704608157215,11.2720647210003,11.2720647210003,12644.2673572009,0.0,1.0
2003-05-20,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-05-21,19.0,19.42,19.0,19.42,2400,11.5704608157215,11.8262288969111,11.5704608157215,11.8262288969111,3941.07034510159,0.0,1.0
2003-05-22,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-05-23,19.0,19.0,19.0,19.0,100,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,164.211264379233,0.0,1.0
2003-05-27,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-05-28,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-05-29,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-05-30,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-02,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-03,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-04,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-05,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-06,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-09,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-10,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-11,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-12,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-13,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-06-16,19.25,19.3,19.25,19.3,600,11.7227037211915,11.7531523022855,11.7227037211915,11.7531523022855,985.2675862754,0.0,1.0
2003-06-17,19.47,19.47,19.25,19.25,11000,11.8566774780051,11.8566774780051,11.7227037211915,11.7227037211915,18063.2390817157,0.0,1.0
2003-06-18,19.47,19.47,19.47,19.47,0,11.8566774780051,11.8566774780051,11.8566774780051,11.8566774780051,0,0.0,1.0
2003-06-19,19.25,19.25,19.25,19.25,100,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,164.211264379233,0.0,1.0
2003-06-20,19.25,19.25,19.25,19.25,1000,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,1642.11264379233,0.0,1.0
2003-06-23,19.1,19.1,19.1,19.1,700,11.6313579779095,11.6313579779095,11.6313579779095,11.6313579779095,1149.47885065463,0.0,1.0
2003-06-24,19.1,19.1,19.1,19.1,0,11.6313579779095,11.6313579779095,11.6313579779095,11.6313579779095,0,0.0,1.0
2003-06-25,19.35,19.35,19.2,19.2,1100,11.7836008833795,11.7836008833795,11.6922551400975,11.6922551400975,1806.32390817157,0.0,1.0
2003-06-26,19.35,19.35,19.35,19.35,200,11.7836008833795,11.7836008833795,11.7836008833795,11.7836008833795,328.422528758467,0.0,1.0
2003-06-27,19.35,19.35,19.35,19.35,0,11.7836008833795,11.7836008833795,11.7836008833795,11.7836008833795,0,0.0,1.0
2003-06-30,19.47,19.47,19.47,19.47,300,11.8566774780051,11.8566774780051,11.8566774780051,11.8566774780051,492.633793137701,0.0,1.0
2003-07-01,19.5,19.5,19.5,19.5,400,11.8749466266615,11.8749466266615,11.8749466266615,11.8749466266615,656.845057516935,0.0,1.0
2003-07-02,19.0,19.5,19.0,19.5,5600,11.5704608157215,11.8749466266615,11.5704608157215,11.8749466266615,9195.83080523705,0.0,1.0
2003-07-03,19.5,19.5,19.499,19.499,1100,11.8749466266615,11.8749466266615,11.8743376550397,11.8743376550397,1806.32390817157,0.0,1.0
2003-07-07,19.5,19.5,19.5,19.5,0,11.8749466266615,11.8749466266615,11.8749466266615,11.8749466266615,0,0.0,1.0
2003-07-08,19.5,19.5,19.5,19.5,0,11.8749466266615,11.8749466266615,11.8749466266615,11.8749466266615,0,0.0,1.0
2003-07-09,20.0,20.05,19.001,19.001,1800,12.1794324376016,12.2098810186956,11.5710697873434,11.5710697873434,2955.80275882619,0.0,1.0
2003-07-10,20.0,20.0,20.0,20.0,0,12.1794324376016,12.1794324376016,12.1794324376016,12.1794324376016,0,0.0,1.0
2003-07-11,20.0,20.0,20.0,20.0,0,12.1794324376016,12.1794324376016,12.1794324376016,12.1794324376016,0,0.0,1.0
2003-07-14,18.3,19.52,18.3,19.52,1300,11.1441806804055,11.8871260590991,11.1441806804055,11.8871260590991,2134.74643693002,0.0,1.0
2003-07-15,18.3,18.3,18.3,18.3,0,11.1441806804055,11.1441806804055,11.1441806804055,11.1441806804055,0,0.0,1.0
2003-07-16,19.0,19.0,18.84,18.84,400,11.5704608157215,11.5704608157215,11.4730253562207,11.4730253562207,656.845057516932,0.0,1.0
2003-07-17,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-07-18,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-07-21,19.0,19.0,19.0,19.0,100,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,164.211264379233,0.0,1.0
2003-07-22,19.0,19.0,19.0,19.0,0,11.5704608157215,11.5704608157215,11.5704608157215,11.5704608157215,0,0.0,1.0
2003-07-23,19.25,19.75,19.25,19.25,2000,11.7227037211915,12.0271895321316,11.7227037211915,11.7227037211915,3284.22528758467,0.0,1.0
2003-07-24,19.251,19.251,19.251,19.251,200,11.7233126928134,11.7233126928134,11.7233126928134,11.7233126928134,328.422528758466,0.0,1.0
2003-07-25,19.25,19.25,19.25,19.25,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-07-28,19.25,19.25,19.25,19.25,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-07-29,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.05,1.0
2003-07-30,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-07-31,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-08-01,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-08-04,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-08-05,19.75,19.75,19.5,19.5,1400,12.0585103382048,12.0585103382048,11.9058709668351,11.9058709668351,2292.98638260457,0.0,1.0
2003-08-06,19.75,19.75,19.75,19.75,0,12.0585103382048,12.0585103382048,12.0585103382048,12.0585103382048,0,0.0,1.0
2003-08-07,19.26,19.5,19.26,19.5,400,11.7593371703203,11.9058709668351,11.7593371703203,11.9058709668351,655.138966458444,0.0,1.0
2003-08-08,19.3,19.3,19.3,19.3,1900,11.7837594697394,11.7837594697394,11.7837594697394,11.7837594697394,3111.91009067762,0.0,1.0
2003-08-11,19.4,19.4,19.4,19.4,100,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,163.784741614611,0.0,1.0
2003-08-12,19.4,19.4,19.4,19.4,0,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,0,0.0,1.0
2003-08-13,19.4,19.4,19.4,19.4,100,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,163.784741614611,0.0,1.0
2003-08-14,19.4,19.4,19.4,19.4,0,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,0,0.0,1.0
2003-08-15,19.4,19.4,19.4,19.4,0,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,0,0.0,1.0
2003-08-18,19.4,19.4,19.4,19.4,0,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,0,0.0,1.0
2003-08-19,19.4,19.4,19.4,19.4,0,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,0,0.0,1.0
2003-08-20,19.4,19.4,19.4,19.4,0,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,0,0.0,1.0
2003-08-21,19.4,19.4,19.4,19.4,0,11.8448152182873,11.8448152182873,11.8448152182873,11.8448152182873,0,0.0,1.0
2003-08-22,19.65,19.85,19.4,19.4,300,11.997454589657,12.1195660867527,11.8448152182873,11.8448152182873,491.354224843833,0.0,1.0
2003-08-25,19.65,19.65,19.65,19.65,0,11.997454589657,11.997454589657,11.997454589657,11.997454589657,0,0.0,1.0
2003-08-26,19.2,19.4,19.0,19.4,3400,11.7227037211915,11.8448152182873,11.6005922240958,11.8448152182873,5568.68121489681,0.0,1.0
2003-08-27,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-08-28,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-08-29,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-09-02,19.2,19.2,19.2,19.2,0,11.7227037211915,11.7227037211915,11.7227037211915,11.7227037211915,0,0.0,1.0
2003-09-03,19.35,19.35,19.2,19.2,500,11.8142873440133,11.8142873440133,11.7227037211915,11.7227037211915,818.92370807306,0.0,1.0
2003-09-04,19.35,19.35,19.35,19.35,0,11.8142873440133,11.8142873440133,11.8142873440133,11.8142873440133,0,0.0,1.0
2003-09-05,19.5,19.55,19.5,19.5,800,11.9058709668351,11.9363988411091,11.9058709668351,11.9058709668351,1310.2779329169,0.0,1.0
2003-09-08,19.94,19.94,19.55,19.55,5600,12.1745162604458,12.1745162604458,11.9363988411091,11.9363988411091,9171.94553041824,0.0,1.0
2003-09-09,19.94,19.94,19.94,19.94,400,12.1745162604458,12.1745162604458,12.1745162604458,12.1745162604458,655.138966458445,0.0,1.0
2003-09-10,19.94,19.94,19.94,19.94,0,12.1745162604458,12.1745162604458,12.1745162604458,12.1745162604458,0,0.0,1.0
2003-09-11,19.94,19.94,19.94,19.94,0,12.1745162604458,12.1745162604458,12.1745162604458,12.1745162604458,0,0.0,1.0
2003-09-12,19.75,19.75,19.75,19.75,500,12.0585103382048,12.0585103382048,12.0585103382048,12.0585103382048,818.92370807306,0.0,1.0
2003-09-15,19.75,19.75,19.75,19.75,300,12.0585103382048,12.0585103382048,12.0585103382048,12.0585103382048,491.354224843836,0.0,1.0
2003-09-16,19.5,19.5,19.5,19.5,100,11.9058709668351,11.9058709668351,11.9058709668351,11.9058709668351,163.784741614612,0.0,1.0
2003-09-17,19.5,19.5,19.5,19.5,0,11.9058709668351,11.9058709668351,11.9058709668351,11.9058709668351,0,0.0,1.0
2003-09-18,19.5,19.5,19.5,19.5,0,11.9058709668351,11.9058709668351,11.9058709668351,11.9058709668351,0,0.0,1.0
2003-09-19,19.5,19.5,19.5,19.5,0,11.9058709668351,11.9058709668351,11.9058709668351,11.9058709668351,0,0.0,1.0
2003-09-22,19.5,19.5,19.5,19.5,0,11.9058709668351,11.9058709668351,11.9058709668351,11.9058709668351,0,0.0,1.0
2003-09-23,20.16,20.16,19.75,19.75,500,12.3088389072511,12.3088389072511,12.0585103382048,12.0585103382048,818.923708073058,0.0,1.0
2003-09-24,20.16,20.16,20.16,20.16,0,12.3088389072511,12.3088389072511,12.3088389072511,12.3088389072511,0,0.0,1.0
2003-09-25,20.16,20.16,20.16,20.16,0,12.3088389072511,12.3088389072511,12.3088389072511,12.3088389072511,0,0.0,1.0
2003-09-26,20.0,20.0,20.0,20.0,500,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,818.923708073058,0.0,1.0
2003-09-29,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-09-30,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-01,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-02,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-03,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-06,20.07,20.07,20.07,20.07,400,12.253888733558,12.253888733558,12.253888733558,12.253888733558,655.138966458447,0.0,1.0
2003-10-07,20.07,20.07,20.07,20.07,0,12.253888733558,12.253888733558,12.253888733558,12.253888733558,0,0.0,1.0
2003-10-08,20.07,20.07,20.07,20.07,0,12.253888733558,12.253888733558,12.253888733558,12.253888733558,0,0.0,1.0
2003-10-09,20.091,20.25,20.091,20.25,300,12.2667104407531,12.3637890809442,12.2667104407531,12.3637890809442,491.354224843834,0.0,1.0
2003-10-10,20.05,20.09,20.05,20.09,700,12.2416775838484,12.2660998832676,12.2416775838484,12.2660998832676,1146.49319130229,0.0,1.0
2003-10-13,20.0,20.1,20.0,20.1,1500,12.2111497095745,12.2722054581224,12.2111497095745,12.2722054581224,2456.77112421918,0.0,1.0
2003-10-14,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-15,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-16,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-17,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-20,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-21,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-22,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-23,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-24,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-27,20.0,20.0,20.0,20.0,0,12.2111497095745,12.2111497095745,12.2111497095745,12.2111497095745,0,0.0,1.0
2003-10-28,20.61,20.61,20.25,20.25,200,12.5835897757165,12.5835897757165,12.3637890809442,12.3637890809442,327.569483229224,0.0,1.0
2003-10-29,22.489,22.489,22.489,22.489,200,13.761355165205,13.761355165205,13.761355165205,13.761355165205,326.842810610142,0.05,1.0
2003-10-30,21.0,21.0,21.0,21.0,100,12.8502138142783,12.8502138142783,12.8502138142783,12.8502138142783,163.421405305071,0.0,1.0
2003-10-31,21.5,21.99,21.5,21.99,400,13.1561712860468,13.45600960838,13.1561712860468,13.45600960838,653.685621220287,0.0,1.0
2003-11-03,20.15,21.01,20.15,21.01,700,12.3300861122718,12.8563329637137,12.3300861122718,12.8563329637137,1143.9498371355,0.0,1.0
2003-11-04,20.9,21.25,20.12,20.12,600,12.7890223199246,13.0031925501626,12.3117286639657,12.3117286639657,980.528431830427,0.0,1.0
2003-11-05,19.75,20.5,19.75,20.01,2200,12.085320134857,12.5442563425098,12.085320134857,12.2444180201766,3595.27091671156,0.0,1.0
2003-11-06,19.6,19.95,19.6,19.94,4100,11.9935328933264,12.2077031235644,11.9935328933264,12.201583974129,6700.27761750793,0.0,1.0
2003-11-07,19.93,19.93,19.75,19.75,500,12.1954648246936,12.1954648246936,12.085320134857,12.085320134857,817.107026525359,0.0,1.0
2003-11-10,20.0,20.0,20.0,20.0,200,12.2382988707412,12.2382988707412,12.2382988707412,12.2382988707412,326.842810610144,0.0,1.0
2003-11-11,19.8,20.0,19.8,19.94,4300,12.1159158820338,12.2382988707412,12.1159158820338,12.201583974129,7027.12042811808,0.0,1.0
2003-11-12,19.8,19.8,19.8,19.8,0,12.1159158820338,12.1159158820338,12.1159158820338,12.1159158820338,0,0.0,1.0
2003-11-13,19.68,20.25,19.68,20.25,2100,12.0424860888094,12.3912776066255,12.0424860888094,12.3912776066255,3431.84951140649,0.0,1.0
2003-11-14,22.45,22.45,19.83,19.93,4000,13.737490482407,13.737490482407,12.1342733303399,12.1954648246936,6536.85621220287,0.0,1.0
2003-11-17,22.12,22.41,21.2,22.41,1600,13.5355585510398,13.7130138846656,12.9725968029857,13.7130138846656,2614.74248488114,0.0,1.0
2003-11-18,22.28,22.32,21.44,21.49,1000,13.6334649420057,13.6579415397472,13.1194563894346,13.1500521366115,1634.21405305072,0.0,1.0
2003-11-19,21.54,21.54,21.15,21.15,500,13.1806478837883,13.1806478837883,12.9420010558089,12.9420010558089,817.107026525357,0.0,1.0
2003-11-20,22.3,22.3,22.3,22.3,100,13.6457032408765,13.6457032408765,13.6457032408765,13.6457032408765,163.421405305071,0.0,1.0
2003-11-21,20.71,21.21,20.71,21.2,700,12.6727584806526,12.9787159524211,12.6727584806526,12.9725968029857,1143.94983713549,0.0,1.0
2003-11-24,20.71,20.71,20.71,20.71,0,12.6727584806526,12.6727584806526,12.6727584806526,12.6727584806526,0,0.0,1.0
2003-11-25,20.71,20.71,20.71,20.71,0,12.6727584806526,12.6727584806526,12.6727584806526,12.6727584806526,0,0.0,1.0
2003-11-26,20.99,21.62,20.16,20.71,1900,12.8440946648429,13.2296010792713,12.3362052617072,12.6727584806526,3105.00670079636,0.0,1.0
2003-11-28,21.6,21.6,20.54,20.54,500,13.2173627804005,13.2173627804005,12.5687329402513,12.5687329402513,817.107026525359,0.0,1.0
2003-12-01,20.75,21.0,20.5,20.55,1100,12.697235078394,12.8502138142783,12.5442563425098,12.5748520896866,1797.63545835579,0.0,1.0
2003-12-02,20.83,20.9,20.1,20.9,2300,12.746188273877,12.7890223199246,12.299490365095,12.7890223199246,3758.69232201664,0.0,1.0
2003-12-03,20.8,21.41,20.24,21.32,2900,12.7278308255709,13.1010989411285,12.3851584571901,13.0460265962102,4739.22075384706,0.0,1.0
2003-12-04,20.75,20.92,20.75,20.92,1400,12.697235078394,12.8012606187953,12.697235078394,12.8012606187953,2287.899674271,0.0,1.0
2003-12-05,20.5,21.12,20.23,20.23,3800,12.5442563425098,12.9236436075028,12.3790393077548,12.3790393077548,6210.01340159269,0.0,1.0
2003-12-08,20.5,20.5,20.5,20.5,0,12.5442563425098,12.5442563425098,12.5442563425098,12.5442563425098,0,0.0,1.0
2003-12-09,20.53,20.53,20.21,20.349,1000,12.5626137908159,12.5626137908159,12.366801008884,12.4518571860357,1634.21405305071,0.0,1.0
2003-12-10,20.2,20.55,20.2,20.45,300,12.3606818594487,12.5748520896866,12.3606818594487,12.5136605953329,490.264215915212,0.0,1.0
2003-12-11,20.2,20.2,20.2,20.2,0,12.3606818594487,12.3606818594487,12.3606818594487,12.3606818594487,0,0.0,1.0
2003-12-12,20.2,20.2,20.2,20.2,0,12.3606818594487,12.3606818594487,12.3606818594487,12.3606818594487,0,0.0,1.0
2003-12-15,20.4,20.6,20.4,20.6,200,12.4830648481561,12.6054478368635,12.4830648481561,12.6054478368635,326.842810610142,0.0,1.0
2003-12-16,21.25,21.25,20.19,20.4,1100,13.0031925501626,13.0031925501626,12.3545627100133,12.4830648481561,1797.63545835578,0.0,1.0
2003-12-17,20.21,20.21,20.21,20.21,1100,12.366801008884,12.366801008884,12.366801008884,12.366801008884,1797.63545835579,0.0,1.0
2003-12-18,20.21,20.21,20.21,20.21,0,12.366801008884,12.366801008884,12.366801008884,12.366801008884,0,0.0,1.0
2003-12-19,20.37,20.37,20.37,20.37,700,12.46470739985,12.46470739985,12.46470739985,12.46470739985,1143.94983713549,0.0,1.0
2003-12-22,20.37,20.37,20.37,20.37,0,12.46470739985,12.46470739985,12.46470739985,12.46470739985,0,0.0,1.0
2003-12-23,21.1,21.1,21.1,21.1,1000,12.911405308632,12.911405308632,12.911405308632,12.911405308632,1634.21405305071,0.0,1.0
2003-12-24,21.1,21.1,21.1,21.1,0,12.911405308632,12.911405308632,12.911405308632,12.911405308632,0,0.0,1.0
2003-12-26,21.1,21.1,21.1,21.1,0,12.911405308632,12.911405308632,12.911405308632,12.911405308632,0,0.0,1.0
2003-12-29,21.6,22.2,21.1,21.1,5100,13.2173627804005,13.5845117465228,12.911405308632,12.911405308632,8334.49167055866,0.0,1.0
2003-12-30,21.6,21.6,21.6,21.6,0,13.2173627804005,13.2173627804005,13.2173627804005,13.2173627804005,0,0.0,1.0
2003-12-31,21.75,21.75,21.75,21.75,100,13.3091500219311,13.3091500219311,13.3091500219311,13.3091500219311,163.421405305071,0.0,1.0
2004-01-02,21.75,21.75,21.75,21.75,100,13.3091500219311,13.3091500219311,13.3091500219311,13.3091500219311,163.421405305071,0.0,1.0
2004-01-05,22.47,22.47,22.4,22.4,800,13.7497287812778,13.7497287812778,13.7068947352302,13.7068947352302,1307.37124244057,0.0,1.0
2004-01-06,22.47,22.47,22.47,22.47,0,13.7497287812778,13.7497287812778,13.7497287812778,13.7497287812778,0,0.0,1.0
2004-01-07,22.5,22.5,22.5,22.5,300,13.7680862295839,13.7680862295839,13.7680862295839,13.7680862295839,490.264215915214,0.0,1.0
2004-01-08,22.0,22.0,22.0,22.0,200,13.4621287578154,13.4621287578154,13.4621287578154,13.4621287578154,326.842810610142,0.0,1.0
2004-01-09,22.5,22.5,22.5,22.5,300,13.7680862295839,13.7680862295839,13.7680862295839,13.7680862295839,490.264215915214,0.0,1.0
2004-01-12,23.25,23.25,22.0,22.0,1400,14.2270224372367,14.2270224372367,13.4621287578154,13.4621287578154,2287.899674271,0.0,1.0
2004-01-13,22.05,22.05,22.05,22.05,200,13.4927245049922,13.4927245049922,13.4927245049922,13.4927245049922,326.842810610143,0.0,1.0
2004-01-14,22.05,22.05,22.05,22.05,0,13.4927245049922,13.4927245049922,13.4927245049922,13.4927245049922,0,0.0,1.0
2004-01-15,22.25,22.252,22.25,22.252,400,13.6151074936996,13.6163313235867,13.6151074936996,13.6163313235867,653.685621220286,0.0,1.0
2004-01-16,22.25,22.25,22.25,22.25,0,13.6151074936996,13.6151074936996,13.6151074936996,13.6151074936996,0,0.0,1.0
2004-01-20,22.5,22.5,22.5,22.5,1200,13.7680862295839,13.7680862295839,13.7680862295839,13.7680862295839,1961.05686366085,0.0,1.0
2004-01-21,22.5,22.5,22.5,22.5,500,13.7680862295839,13.7680862295839,13.7680862295839,13.7680862295839,817.107026525356,0.0,1.0
2004-01-22,24.0,24.0,24.0,24.0,300,14.6859586448895,14.6859586448895,14.6859586448895,14.6859586448895,490.264215915213,0.0,1.0
2004-01-23,23.02,23.05,23.0,23.0,800,14.0862820002232,14.1046394485293,14.0740437013524,14.0740437013524,1307.37124244057,0.0,1.0
2004-01-26,23.02,23.02,23.02,23.02,0,14.0862820002232,14.0862820002232,14.0862820002232,14.0862820002232,0,0.0,1.0
2004-01-27,23.02,23.02,23.02,23.02,0,14.0862820002232,14.0862820002232,14.0862820002232,14.0862820002232,0,0.0,1.0
2004-01-28,23.02,23.02,23.02,23.02,0,14.0862820002232,14.0862820002232,14.0862820002232,14.0862820002232,0,0.0,1.0
2004-01-29,23.25,23.25,23.25,23.25,900,14.2576181844135,14.2576181844135,14.2576181844135,14.2576181844135,1467.63644034705,0.05,1.0
2004-01-30,23.05,23.05,23.05,23.05,400,14.1349720064831,14.1349720064831,14.1349720064831,14.1349720064831,652.282862376465,0.0,1.0
2004-02-02,23.05,23.05,23.05,23.05,0,14.1349720064831,14.1349720064831,14.1349720064831,14.1349720064831,0,0.0,1.0
2004-02-03,23.05,23.05,23.05,23.05,0,14.1349720064831,14.1349720064831,14.1349720064831,14.1349720064831,0,0.0,1.0
2004-02-04,23.05,23.05,23.05,23.05,0,14.1349720064831,14.1349720064831,14.1349720064831,14.1349720064831,0,0.0,1.0
2004-02-05,22.75,23.05,22.75,23.05,1500,13.9510027395874,14.1349720064831,13.9510027395874,14.1349720064831,2446.06073391175,0.0,1.0
2004-02-06,23.0,23.5,23.0,23.0,2200,14.1043104620005,14.4109259068266,14.1043104620005,14.1043104620005,3587.55574307055,0.0,1.0
2004-02-09,23.999,23.999,23.999,23.999,100,14.716928120763,14.716928120763,14.716928120763,14.716928120763,163.070715594117,0.0,1.0
2004-02-10,24.0,24.0,24.0,24.0,0,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,0,0.0,1.0
2004-02-11,24.25,24.25,24.25,24.25,100,14.8708490740657,14.8708490740657,14.8708490740657,14.8708490740657,163.070715594117,0.0,1.0
2004-02-12,24.25,24.25,24.25,24.25,0,14.8708490740657,14.8708490740657,14.8708490740657,14.8708490740657,0,0.0,1.0
2004-02-13,24.5,24.5,24.5,24.5,300,15.0241567964788,15.0241567964788,15.0241567964788,15.0241567964788,489.212146782348,0.0,1.0
2004-02-17,24.15,24.5,24.15,24.5,400,14.8095259851005,15.0241567964788,14.8095259851005,15.0241567964788,652.282862376466,0.0,1.0
2004-02-18,24.15,24.15,24.15,24.15,0,14.8095259851005,14.8095259851005,14.8095259851005,14.8095259851005,0,0.0,1.0
2004-02-19,24.15,24.15,24.15,24.15,0,14.8095259851005,14.8095259851005,14.8095259851005,14.8095259851005,0,0.0,1.0
2004-02-20,24.15,24.15,24.15,24.15,0,14.8095259851005,14.8095259851005,14.8095259851005,14.8095259851005,0,0.0,1.0
2004-02-23,24.15,24.15,24.15,24.15,0,14.8095259851005,14.8095259851005,14.8095259851005,14.8095259851005,0,0.0,1.0
2004-02-24,24.0,24.0,24.0,24.0,100,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,163.070715594116,0.0,1.0
2004-02-25,24.45,24.5,24.45,24.5,300,14.9934952519962,15.0241567964788,14.9934952519962,15.0241567964788,489.212146782348,0.0,1.0
2004-02-26,24.45,24.45,24.45,24.45,0,14.9934952519962,14.9934952519962,14.9934952519962,14.9934952519962,0,0.0,1.0
2004-02-27,24.45,24.45,24.45,24.45,0,14.9934952519962,14.9934952519962,14.9934952519962,14.9934952519962,0,0.0,1.0
2004-03-01,24.5,24.5,24.45,24.5,1000,15.0241567964788,15.0241567964788,14.9934952519962,15.0241567964788,1630.70715594116,0.0,1.0
2004-03-02,24.5,24.5,24.5,24.5,0,15.0241567964788,15.0241567964788,15.0241567964788,15.0241567964788,0,0.0,1.0
2004-03-03,24.5,24.5,24.5,24.5,0,15.0241567964788,15.0241567964788,15.0241567964788,15.0241567964788,0,0.0,1.0
2004-03-04,24.49,24.49,24.49,24.49,1000,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,1630.70715594116,0.0,1.0
2004-03-05,24.49,24.49,24.49,24.49,0,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,0,0.0,1.0
2004-03-08,24.49,24.49,24.49,24.49,0,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,0,0.0,1.0
2004-03-09,24.49,24.49,24.49,24.49,0,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,0,0.0,1.0
2004-03-10,24.49,24.49,24.49,24.49,0,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,0,0.0,1.0
2004-03-11,24.49,24.49,24.49,24.49,0,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,0,0.0,1.0
2004-03-12,24.49,24.49,24.49,24.49,0,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,0,0.0,1.0
2004-03-15,24.49,24.49,24.49,24.49,0,15.0180244875823,15.0180244875823,15.0180244875823,15.0180244875823,0,0.0,1.0
2004-03-16,23.0,23.0,23.0,23.0,200,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,326.141431188232,0.0,1.0
2004-03-17,23.0,23.0,23.0,23.0,300,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,489.212146782348,0.0,1.0
2004-03-18,23.0,23.0,23.0,23.0,300,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,489.212146782348,0.0,1.0
2004-03-19,23.0,23.0,23.0,23.0,0,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,0,0.0,1.0
2004-03-22,23.0,23.0,23.0,23.0,0,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,0,0.0,1.0
2004-03-23,23.0,23.0,23.0,23.0,0,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,0,0.0,1.0
2004-03-24,23.0,23.0,23.0,23.0,0,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,0,0.0,1.0
2004-03-25,23.0,23.0,23.0,23.0,0,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,0,0.0,1.0
2004-03-26,23.0,23.0,23.0,23.0,0,14.1043104620005,14.1043104620005,14.1043104620005,14.1043104620005,0,0.0,1.0
2004-03-29,23.0,23.0,22.535,22.535,1200,14.1043104620005,14.1043104620005,13.8191580983122,13.8191580983122,1956.84858712939,0.0,1.0
2004-03-30,24.0,24.0,23.5,23.5,200,14.7175413516527,14.7175413516527,14.4109259068266,14.4109259068266,326.141431188232,0.0,1.0
2004-03-31,24.0,24.25,24.0,24.0,1000,14.7175413516527,14.8708490740657,14.7175413516527,14.7175413516527,1630.70715594116,0.0,1.0
2004-04-01,24.0,24.0,24.0,24.0,0,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,0,0.0,1.0
2004-04-02,24.0,24.0,24.0,24.0,0,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,0,0.0,1.0
2004-04-05,24.0,24.0,24.0,24.0,0,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,0,0.0,1.0
2004-04-06,24.0,24.0,24.0,24.0,0,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,0,0.0,1.0
2004-04-07,24.0,24.0,24.0,24.0,0,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,0,0.0,1.0
2004-04-08,24.0,24.0,24.0,24.0,300,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,489.212146782348,0.0,1.0
2004-04-12,24.0,24.0,24.0,24.0,1400,14.7175413516527,14.7175413516527,14.7175413516527,14.7175413516527,2282.99001831762,0.0,1.0
2004-04-13,24.0,24.0,21.0,24.0,1200,14.7175413516527,14.7175413516527,12.8778486826961,14.7175413516527,1956.84858712939,0.0,1.0
2004-04-14,22.89,23.99,22.5,23.99,2200,14.0368550641388,14.7114090427562,13.7976950171744,14.7114090427562,3587.55574307054,0.0,1.0
2004-04-15,22.65,22.65,22.25,22.65,9900,13.8896796506222,13.8896796506222,13.6443872947614,13.8896796506222,16144.0008438175,0.0,1.0
2004-04-16,22.3,22.3,22.15,22.15,10000,13.675048839244,13.675048839244,13.5830642057961,13.5830642057961,16307.0715594116,0.0,1.0
2004-04-19,22.0,22.06,21.7,22.06,3800,13.4910795723483,13.5278734257274,13.3071103054526,13.5278734257274,6196.68719257641,0.0,1.0
2004-04-20,21.5,21.56,20.5,21.56,10700,13.1844641275222,13.2212579809013,12.57123323787,13.2212579809013,17448.5665685704,0.0,1.0
2004-04-21,21.5,21.5,21.5,21.5,0,13.1844641275222,13.1844641275222,13.1844641275222,13.1844641275222,0,0.0,1.0
2004-04-22,21.5,21.5,21.03,21.25,4800,13.1844641275222,13.1844641275222,12.8962456093857,13.0311564051092,7827.39434851758,0.0,1.0
2004-04-23,21.5,23.8,21.5,21.75,800,13.1844641275222,14.5948951737223,13.1844641275222,13.3377718499353,1304.56572475293,0.0,1.0
2004-04-26,22.0,22.0,22.0,22.0,300,13.4910795723483,13.4910795723483,13.4910795723483,13.4910795723483,489.212146782348,0.0,1.0
2004-04-27,22.0,22.1,22.0,22.0,4300,13.4910795723483,13.5524026613135,13.4910795723483,13.4910795723483,7012.040770547,0.0,1.0
2004-04-28,22.0,22.0,21.98,21.98,16800,13.4910795723483,13.4910795723483,13.4788149545553,13.4788149545553,27395.8802198115,0.0,1.0
2004-04-29,22.0,22.0,21.75,22.0,2400,13.5217411168309,13.5217411168309,13.368084967776,13.5217411168309,3904.82257749176,0.05,1.0
2004-04-30,21.75,22.0,21.75,22.0,1600,13.368084967776,13.5217411168309,13.368084967776,13.5217411168309,2603.21505166118,0.0,1.0
2004-05-03,22.0,22.0,21.15,22.0,5900,13.5217411168309,13.5217411168309,12.9993102100443,13.5217411168309,9599.35550300059,0.0,1.0
2004-05-04,21.0,21.5,21.0,21.5,5900,12.9071165206113,13.2144288187211,12.9071165206113,13.2144288187211,9599.3555030006,0.0,1.0
2004-05-05,21.55,22.9,21.55,22.0,2800,13.2451600485321,14.0749032534285,13.2451600485321,13.5217411168309,4555.62634040705,0.0,1.0
2004-05-06,21.55,21.55,21.55,21.55,0,13.2451600485321,13.2451600485321,13.2451600485321,13.2451600485321,0,0.0,1.0
2004-05-07,22.405,22.405,22.405,22.405,200,13.7706640782998,13.7706640782998,13.7706640782998,13.7706640782998,325.401881457648,0.0,1.0
2004-05-10,22.02,22.99,22.02,22.99,300,13.5340336087553,14.1302194670883,13.5340336087553,14.1302194670883,488.10282218647,0.0,1.0
2004-05-11,22.0248,22.0248,22.0248,22.0248,200,13.5369838068172,13.5369838068172,13.5369838068172,13.5369838068172,325.401881457646,0.0,1.0
2004-05-12,22.03,22.03,22.03,22.03,0,13.5401798547175,13.5401798547175,13.5401798547175,13.5401798547175,0,0.0,1.0
2004-05-13,21.59,22.58,21.59,22.58,200,13.2697450323809,13.8782233826383,13.2697450323809,13.8782233826383,325.401881457646,0.0,1.0
2004-05-14,21.59,21.59,21.59,21.59,0,13.2697450323809,13.2697450323809,13.2697450323809,13.2697450323809,0,0.0,1.0
2004-05-17,22.24,22.24,22.24,22.24,500,13.6692510199236,13.6692510199236,13.6692510199236,13.6692510199236,813.504703644118,0.0,1.0
2004-05-18,22.24,22.24,22.24,22.24,0,13.6692510199236,13.6692510199236,13.6692510199236,13.6692510199236,0,0.0,1.0
2004-05-19,22.24,22.24,22.24,22.24,0,13.6692510199236,13.6692510199236,13.6692510199236,13.6692510199236,0,0.0,1.0
2004-05-20,22.24,22.24,22.24,22.24,0,13.6692510199236,13.6692510199236,13.6692510199236,13.6692510199236,0,0.0,1.0
2004-05-21,22.76,22.76,22.76,22.76,100,13.9888558099578,13.9888558099578,13.9888558099578,13.9888558099578,162.700940728823,0.0,1.0
2004-05-24,22.76,22.76,22.75,22.76,1000,13.9888558099578,13.9888558099578,13.9827095639956,13.9888558099578,1627.00940728823,0.0,1.0
2004-05-25,22.76,22.76,22.76,22.76,0,13.9888558099578,13.9888558099578,13.9888558099578,13.9888558099578,0,0.0,1.0
2004-05-26,21.84,21.84,21.5,21.7,6700,13.4234011814358,13.4234011814358,13.2144288187211,13.337353737965,10900.9630288311,0.0,1.0
2004-05-27,21.84,21.84,21.84,21.84,0,13.4234011814358,13.4234011814358,13.4234011814358,13.4234011814358,0,0.0,1.0
2004-05-28,21.5,21.5,21.5,21.5,200,13.2144288187211,13.2144288187211,13.2144288187211,13.2144288187211,325.401881457647,0.0,1.0
2004-06-01,21.5,21.5,21.5,21.5,0,13.2144288187211,13.2144288187211,13.2144288187211,13.2144288187211,0,0.0,1.0
2004-06-02,22.0,22.0,22.0,22.0,3000,13.5217411168309,13.5217411168309,13.5217411168309,13.5217411168309,4881.02822186471,0.0,1.0
2004-06-03,21.49,21.83,21.3,21.74,23600,13.2082825727589,13.4172549354736,13.0915038994772,13.3619387218138,38397.4220120024,0.0,1.0
2004-06-04,21.0,21.17,21.0,21.17,300,12.9071165206113,13.0116027019687,12.9071165206113,13.0116027019687,488.102822186471,0.0,1.0
2004-06-07,21.0,21.0,21.0,21.0,0,12.9071165206113,12.9071165206113,12.9071165206113,12.9071165206113,0,0.0,1.0
2004-06-08,21.0,21.0,21.0,21.0,0,12.9071165206113,12.9071165206113,12.9071165206113,12.9071165206113,0,0.0,1.0
2004-06-09,21.99,21.99,21.99,21.99,500,13.5155948708687,13.5155948708687,13.5155948708687,13.5155948708687,813.504703644118,0.0,1.0
2004-06-10,21.99,21.99,21.99,21.99,0,13.5155948708687,13.5155948708687,13.5155948708687,13.5155948708687,0,0.0,1.0
2004-06-14,21.64,21.64,21.3,21.3,200,13.3004762621919,13.3004762621919,13.0915038994772,13.0915038994772,325.401881457646,0.0,1.0
2004-06-15,22.39,22.49,21.37,22.49,1300,13.7614447093566,13.8229071689785,13.1345276212126,13.8229071689785,2115.1122294747,0.0,1.0
2004-06-16,22.39,22.39,22.39,22.39,0,13.7614447093566,13.7614447093566,13.7614447093566,13.7614447093566,0,0.0,1.0
2004-06-17,22.11,22.11,21.9,21.9,600,13.5893498224151,13.5893498224151,13.460278657209,13.460278657209,976.205644372938,0.0,1.0
2004-06-18,22.11,22.11,22.11,22.11,0,13.5893498224151,13.5893498224151,13.5893498224151,13.5893498224151,0,0.0,1.0
2004-06-21,21.31,21.35,21.03,21.35,400,13.0976501454394,13.1222351292882,12.9255552584979,13.1222351292882,650.803762915293,0.0,1.0
2004-06-22,21.31,21.31,21.31,21.31,0,13.0976501454394,13.0976501454394,13.0976501454394,13.0976501454394,0,0.0,1.0
2004-06-23,22.5,22.5,22.15,22.15,1800,13.8290534149407,13.8290534149407,13.6139348062639,13.6139348062639,2928.61693311882,0.0,1.0
2004-06-24,21.25,21.25,21.25,21.25,900,13.0607726696662,13.0607726696662,13.0607726696662,13.0607726696662,1464.30846655941,0.0,1.0
2004-06-25,22.13,22.13,22.0,22.0,400,13.6016423143395,13.6016423143395,13.5217411168309,13.5217411168309,650.803762915291,0.0,1.0
2004-06-28,22.45,22.45,22.45,22.45,100,13.7983221851297,13.7983221851297,13.7983221851297,13.7983221851297,162.700940728824,0.0,1.0
2004-06-29,22.45,22.45,22.45,22.45,0,13.7983221851297,13.7983221851297,13.7983221851297,13.7983221851297,0,0.0,1.0
2004-06-30,21.77,22.5,21.77,22.5,500,13.3803774597004,13.8290534149407,13.3803774597004,13.8290534149407,813.504703644117,0.0,1.0
2004-07-01,21.77,21.77,21.77,21.77,0,13.3803774597004,13.3803774597004,13.3803774597004,13.3803774597004,0,0.0,1.0
2004-07-02,22.5,22.5,22.5,22.5,200,13.8290534149407,13.8290534149407,13.8290534149407,13.8290534149407,325.401881457647,0.0,1.0
2004-07-06,22.97,22.97,21.5,21.5,1700,14.1179269751639,14.1179269751639,13.2144288187211,13.2144288187211,2765.91599239,0.0,1.0
2004-07-07,22.97,22.97,22.97,22.97,0,14.1179269751639,14.1179269751639,14.1179269751639,14.1179269751639,0,0.0,1.0
2004-07-08,22.5,22.5,22.5,22.5,200,13.8290534149407,13.8290534149407,13.8290534149407,13.8290534149407,325.401881457647,0.0,1.0
2004-07-09,22.5,22.5,22.5,22.5,0,13.8290534149407,13.8290534149407,13.8290534149407,13.8290534149407,0,0.0,1.0
2004-07-12,22.5,22.5,22.5,22.5,0,13.8290534149407,13.8290534149407,13.8290534149407,13.8290534149407,0,0.0,1.0
2004-07-13,22.0,22.25,21.85,21.85,7200,13.5217411168309,13.6753972658858,13.429547427398,13.429547427398,11714.4677324753,0.0,1.0
2004-07-14,21.97,21.97,21.01,21.5,1000,13.5033023789443,13.5033023789443,12.9132627665735,13.2144288187211,1627.00940728824,0.0,1.0
2004-07-15,21.97,21.97,21.97,21.97,0,13.5033023789443,13.5033023789443,13.5033023789443,13.5033023789443,0,0.0,1.0
2004-07-16,21.5,21.5,21.5,21.5,300,13.2144288187211,13.2144288187211,13.2144288187211,13.2144288187211,488.102822186471,0.0,1.0
2004-07-19,21.5,21.5,21.5,21.5,0,13.2144288187211,13.2144288187211,13.2144288187211,13.2144288187211,0,0.0,1.0
2004-07-20,21.5,21.5,21.5,21.5,0,13.2144288187211,13.2144288187211,13.2144288187211,13.2144288187211,0,0.0,1.0
2004-07-21,22.2,22.2,22.2,22.2,100,13.6446660360748,13.6446660360748,13.6446660360748,13.6446660360748,162.700940728824,0.0,1.0
2004-07-22,22.2,22.2,22.2,22.2,0,13.6446660360748,13.6446660360748,13.6446660360748,13.6446660360748,0,0.0,1.0
2004-07-23,23.0,23.0,23.0,23.0,300,14.1363657130505,14.1363657130505,14.1363657130505,14.1363657130505,488.10282218647,0.0,1.0
2004-07-26,22.1,22.23,22.1,22.1,1500,13.5832035764529,13.6631047739614,13.5832035764529,13.5832035764529,2440.51411093235,0.0,1.0
2004-07-27,22.25,24.0,21.75,22.0,4300,13.6753972658858,14.7509903092701,13.368084967776,13.5217411168309,6996.14045133941,0.0,1.0
2004-07-28,22.5,23.45,22.25,22.25,4900,13.8290534149407,14.4129467813493,13.6753972658858,13.6753972658858,7972.34609571235,0.0,1.0
2004-07-29,22.45,22.45,22.45,22.45,0,13.8290534149407,13.8290534149407,13.8290534149407,13.8290534149407,0,0.05,1.0
2004-07-30,21.7,22.06,21.25,22.06,12600,13.3670583119917,13.5888159614072,13.0898612502223,13.5888159614072,20454.7622684276,0.0,1.0
2004-08-02,22.15,22.62,22.15,22.62,7600,13.6442553737611,13.9337723049425,13.6442553737611,13.9337723049425,12337.7931142897,0.0,1.0
2004-08-03,22.92,22.99,22.0,22.0,900,14.1185703461221,14.161689889064,13.5518563531713,13.5518563531713,1461.05444774483,0.0,1.0
2004-08-04,22.4,22.89,22.1,22.1,3200,13.7982537414108,14.1000905420041,13.6134557002312,13.6134557002312,5194.86025864829,0.0,1.0
2004-08-05,22.4,22.4,22.4,22.4,0,13.7982537414108,13.7982537414108,13.7982537414108,13.7982537414108,0,0.0,1.0
2004-08-06,22.4,22.4,22.4,22.4,0,13.7982537414108,13.7982537414108,13.7982537414108,13.7982537414108,0,0.0,1.0
2004-08-09,22.4,22.4,22.4,22.4,0,13.7982537414108,13.7982537414108,13.7982537414108,13.7982537414108,0,0.0,1.0
2004-08-10,22.4,22.4,22.4,22.4,0,13.7982537414108,13.7982537414108,13.7982537414108,13.7982537414108,0,0.0,1.0
2004-08-11,22.4,22.4,22.4,22.4,0,13.7982537414108,13.7982537414108,13.7982537414108,13.7982537414108,0,0.0,1.0
2004-08-12,22.0,22.01,22.0,22.01,300,13.5518563531713,13.5580162878773,13.5518563531713,13.5580162878773,487.018149248278,0.0,1.0
2004-08-13,22.0,22.0,21.04,21.84,1400,13.5518563531713,13.5518563531713,12.9605026213965,13.4532973978755,2272.75136315863,0.0,1.0
2004-08-16,22.0,22.0,22.0,22.0,0,13.5518563531713,13.5518563531713,13.5518563531713,13.5518563531713,0,0.0,1.0
2004-08-17,22.25,22.25,22.25,22.25,100,13.705854720821,13.705854720821,13.705854720821,13.705854720821,162.339383082759,0.0,1.0
2004-08-18,22.25,22.25,22.25,22.25,0,13.705854720821,13.705854720821,13.705854720821,13.705854720821,0,0.0,1.0
2004-08-19,22.25,22.25,22.25,22.25,0,13.705854720821,13.705854720821,13.705854720821,13.705854720821,0,0.0,1.0
2004-08-20,22.5,22.5,22.5,22.5,400,13.8598530884706,13.8598530884706,13.8598530884706,13.8598530884706,649.357532331039,0.0,1.0
2004-08-23,22.5,22.5,22.5,22.5,0,13.8598530884706,13.8598530884706,13.8598530884706,13.8598530884706,0,0.0,1.0
2004-08-24,22.5,22.5,22.5,22.5,0,13.8598530884706,13.8598530884706,13.8598530884706,13.8598530884706,0,0.0,1.0
2004-08-25,23.0,23.0,22.25,22.25,2700,14.16784982377,14.16784982377,13.705854720821,13.705854720821,4383.1633432345,0.0,1.0
2004-08-26,21.5,22.28,21.5,22.0,6500,13.2438596178719,13.7243345249389,13.2438596178719,13.5518563531713,10552.0599003794,0.0,1.0
2004-08-27,21.07,21.07,21.05,21.05,200,12.9789824255145,12.9789824255145,12.9666625561025,12.9666625561025,324.678766165519,0.0,1.0
2004-08-30,21.07,21.07,21.07,21.07,0,12.9789824255145,12.9789824255145,12.9789824255145,12.9789824255145,0,0.0,1.0
2004-08-31,21.52,21.52,21.52,21.52,200,13.2561794872839,13.2561794872839,13.2561794872839,13.2561794872839,324.678766165519,0.0,1.0
2004-09-01,21.02,21.03,21.02,21.03,600,12.9481827519846,12.9543426866906,12.9481827519846,12.9543426866906,974.036298496554,0.0,1.0
2004-09-02,21.96,21.96,21.0,21.0,300,13.5272166143473,13.5272166143473,12.9358628825726,12.9358628825726,487.01814924828,0.0,1.0
2004-09-03,21.92,21.92,21.92,21.92,200,13.5025768755234,13.5025768755234,13.5025768755234,13.5025768755234,324.678766165519,0.0,1.0
2004-09-07,21.92,21.92,21.92,21.92,0,13.5025768755234,13.5025768755234,13.5025768755234,13.5025768755234,0,0.0,1.0
2004-09-08,21.5,21.5,21.5,21.5,200,13.2438596178719,13.2438596178719,13.2438596178719,13.2438596178719,324.67876616552,0.0,1.0
2004-09-09,21.0,21.0,20.51,20.85,700,12.9358628825726,12.9358628825726,12.6340260819792,12.8434638619828,1136.37568157931,0.0,1.0
2004-09-10,20.5,20.5,20.5,20.5,100,12.6278661472733,12.6278661472733,12.6278661472733,12.6278661472733,162.339383082759,0.0,1.0
2004-09-13,20.5,20.5,20.49,20.49,200,12.6278661472733,12.6278661472733,12.6217062125673,12.6217062125673,324.678766165517,0.0,1.0
2004-09-14,20.05,20.75,20.0,20.75,2400,12.3506690855038,12.7818645149229,12.3198694119739,12.7818645149229,3896.14519398624,0.0,1.0
2004-09-15,20.05,20.05,20.05,20.05,0,12.3506690855038,12.3506690855038,12.3506690855038,12.3506690855038,0,0.0,1.0
2004-09-16,20.05,20.05,20.05,20.05,0,12.3506690855038,12.3506690855038,12.3506690855038,12.3506690855038,0,0.0,1.0
2004-09-17,20.05,20.05,20.05,20.05,0,12.3506690855038,12.3506690855038,12.3506690855038,12.3506690855038,0,0.0,1.0
2004-09-20,20.05,20.05,20.05,20.05,200,12.3506690855038,12.3506690855038,12.3506690855038,12.3506690855038,324.67876616552,0.0,1.0
2004-09-21,20.05,20.05,20.05,20.05,1200,12.3506690855038,12.3506690855038,12.3506690855038,12.3506690855038,1948.07259699312,0.0,1.0
2004-09-22,20.05,20.05,20.05,20.05,0,12.3506690855038,12.3506690855038,12.3506690855038,12.3506690855038,0,0.0,1.0
2004-09-23,20.0,20.0,20.0,20.0,500,12.3198694119739,12.3198694119739,12.3198694119739,12.3198694119739,811.696915413797,0.0,1.0
2004-09-24,20.0,20.0,20.0,20.0,0,12.3198694119739,12.3198694119739,12.3198694119739,12.3198694119739,0,0.0,1.0
2004-09-27,20.34,20.34,20.34,20.34,100,12.5293071919775,12.5293071919775,12.5293071919775,12.5293071919775,162.339383082759,0.0,1.0
2004-09-28,20.34,20.34,20.34,20.34,0,12.5293071919775,12.5293071919775,12.5293071919775,12.5293071919775,0,0.0,1.0
2004-09-29,20.0,20.05,20.0,20.05,1400,12.3198694119739,12.3506690855038,12.3198694119739,12.3506690855038,2272.75136315863,0.0,1.0
2004-09-30,20.0,20.0,20.0,20.0,0,12.3198694119739,12.3198694119739,12.3198694119739,12.3198694119739,0,0.0,1.0
2004-10-01,19.0,19.73,18.92,19.62,1800,11.7038759413752,12.1535511749123,11.6545964637273,12.0857918931464,2922.10889548967,0.0,1.0
2004-10-04,19.0,19.0,19.0,19.0,0,11.7038759413752,11.7038759413752,11.7038759413752,11.7038759413752,0,0.0,1.0
2004-10-05,18.77,19.49,18.77,19.21,4000,11.5621974431375,12.0057127419686,11.5621974431375,11.8332345702009,6493.57532331038,0.0,1.0
2004-10-06,20.5,20.5,19.0,19.0,400,12.6278661472733,12.6278661472733,11.7038759413752,11.7038759413752,649.357532331035,0.0,1.0
2004-10-07,19.1,20.5,18.3,20.25,28200,11.7654752884351,12.6278661472733,11.2726805119561,12.4738677796236,45779.706029338,0.0,1.0
2004-10-08,19.14,20.1,18.75,20.1,25300,11.790115027259,12.3814687590338,11.5498775737255,12.3814687590338,41071.8639199382,0.0,1.0
2004-10-11,19.1,19.63,19.1,19.32,10500,11.7654752884351,12.0919518278524,11.7654752884351,11.9009938519668,17045.6352236897,0.0,1.0
2004-10-12,19.4,19.4,19.4,19.4,1500,11.9502733296147,11.9502733296147,11.9502733296147,11.9502733296147,2435.09074624139,0.0,1.0
2004-10-13,19.5,19.5,19.2,19.5,1800,12.0118726766746,12.0118726766746,11.8270746354949,12.0118726766746,2922.10889548966,0.0,1.0
2004-10-14,19.25,19.6,19.25,19.5,3000,11.8578743090249,12.0734720237344,11.8578743090249,12.0118726766746,4870.18149248277,0.0,1.0
2004-10-15,19.98,20.0,19.55,19.7,1400,12.3075495425619,12.3198694119739,12.0426723502045,12.1350713707943,2272.75136315864,0.0,1.0
2004-10-18,20.0,20.2,20.0,20.2,1300,12.3198694119739,12.4430681060936,12.3198694119739,12.4430681060936,2110.41198007587,0.0,1.0
2004-10-19,19.97,20.27,19.52,20.27,1900,12.3013896078559,12.4861876490355,12.0241925460865,12.4861876490355,3084.44827857244,0.0,1.0
2004-10-20,19.5,20.0,19.5,19.97,4700,12.0118726766746,12.3198694119739,12.0118726766746,12.3013896078559,7629.95100488966,0.0,1.0
2004-10-21,19.9,20.15,19.54,20.0,7100,12.258270064914,12.4122684325637,12.0365124154985,12.3198694119739,11526.0961988759,0.0,1.0
2004-10-22,20.4,20.4,20.25,20.25,500,12.5662668002134,12.5662668002134,12.4738677796236,12.4738677796236,811.696915413795,0.0,1.0
2004-10-25,20.9,20.9,19.4,20.4,1300,12.8742635355127,12.8742635355127,11.9502733296147,12.5662668002134,2110.41198007588,0.0,1.0
2004-10-26,20.75,21.0,20.5,20.69,11800,12.7818645149229,12.9358628825726,12.6278661472733,12.744904906687,19156.0472037656,0.0,1.0
2004-10-27,20.1,20.7,20.1,20.7,800,12.3814687590338,12.751064841393,12.3814687590338,12.751064841393,1298.71506466207,0.0,1.0
2004-10-28,20.5,20.5,20.5,20.5,700,12.6586658208032,12.6586658208032,12.6586658208032,12.6586658208032,1133.61077724457,0.05,1.0
2004-10-29,20.5,20.5,20.5,20.5,0,12.6586658208032,12.6586658208032,12.6586658208032,12.6586658208032,0,0.0,1.0
2004-11-01,20.5,20.5,20.5,20.5,0,12.6586658208032,12.6586658208032,12.6586658208032,12.6586658208032,0,0.0,1.0
2004-11-02,20.5,20.5,20.5,20.5,200,12.6586658208032,12.6586658208032,12.6586658208032,12.6586658208032,323.888793498449,0.0,1.0
2004-11-03,20.0,20.0,20.0,20.0,200,12.3499178739543,12.3499178739543,12.3499178739543,12.3499178739543,323.88879349845,0.0,1.0
2004-11-04,20.25,20.25,20.0,20.0,2100,12.5042918473788,12.5042918473788,12.3499178739543,12.3499178739543,3400.8323317337,0.0,1.0
2004-11-05,20.25,20.25,20.0,20.0,2000,12.5042918473788,12.5042918473788,12.3499178739543,12.3499178739543,3238.88793498448,0.0,1.0
2004-11-08,20.44,20.44,20.44,20.44,100,12.6216160671813,12.6216160671813,12.6216160671813,12.6216160671813,161.944396749225,0.0,1.0
2004-11-09,20.44,20.44,20.44,20.44,0,12.6216160671813,12.6216160671813,12.6216160671813,12.6216160671813,0,0.0,1.0
2004-11-10,20.1,20.25,20.0,20.25,5500,12.4116674633241,12.5042918473788,12.3499178739543,12.5042918473788,8906.94182120735,0.0,1.0
2004-11-11,20.05,20.05,20.05,20.05,1300,12.3807926686392,12.3807926686392,12.3807926686392,12.3807926686392,2105.27715773992,0.0,1.0
2004-11-12,20.25,20.49,20.25,20.49,400,12.5042918473788,12.6524908618662,12.5042918473788,12.6524908618662,647.777586996896,0.0,1.0
2004-11-15,20.2,20.2,20.1,20.1,200,12.4734170526939,12.4734170526939,12.4116674633241,12.4116674633241,323.888793498448,0.0,1.0
2004-11-16,20.3,20.3,20.2,20.2,700,12.5351666420636,12.5351666420636,12.4734170526939,12.4734170526939,1133.61077724458,0.0,1.0
2004-11-17,20.49,20.49,20.3,20.3,200,12.6524908618662,12.6524908618662,12.5351666420636,12.5351666420636,323.888793498449,0.0,1.0
2004-11-18,20.17,20.49,20.17,20.49,400,12.4548921758829,12.6524908618662,12.4548921758829,12.6524908618662,647.7775869969,0.0,1.0
2004-11-19,20.5,20.5,20.2,20.24,10400,12.6586658208032,12.6586658208032,12.4734170526939,12.4981168884418,16842.2172619193,0.0,1.0
2004-11-22,20.0,20.49,20.0,20.31,1600,12.3499178739543,12.6524908618662,12.3499178739543,12.5413416010006,2591.1103479876,0.0,1.0
2004-11-23,20.0,20.44,20.0,20.23,14200,12.3499178739543,12.6216160671813,12.3499178739543,12.4919419295048,22996.1043383899,0.0,1.0
2004-11-24,20.06,20.17,20.0,20.17,3300,12.3869676275762,12.4548921758829,12.3499178739543,12.4548921758829,5344.16509272441,0.0,1.0
2004-11-26,20.19,20.19,20.19,20.19,100,12.4672420937569,12.4672420937569,12.4672420937569,12.4672420937569,161.944396749225,0.0,1.0
2004-11-29,19.75,20.01,19.75,20.01,3100,12.1955439005299,12.3560928328913,12.1955439005299,12.3560928328913,5020.27629922596,0.0,1.0
2004-11-30,19.75,20.1,19.75,19.75,6600,12.1955439005299,12.4116674633241,12.1955439005299,12.1955439005299,10688.3301854488,0.0,1.0
2004-12-01,19.65,19.65,19.65,19.65,200,12.1337943111601,12.1337943111601,12.1337943111601,12.1337943111601,323.88879349845,0.0,1.0
2004-12-02,19.69,20.0,19.69,20.0,900,12.158494146908,12.3499178739543,12.158494146908,12.3499178739543,1457.49957074303,0.0,1.0
2004-12-03,20.1,20.1,19.99,19.99,2400,12.4116674633241,12.4116674633241,12.3437429150173,12.3437429150173,3886.66552198139,0.0,1.0
2004-12-06,19.86,19.86,19.86,19.86,200,12.2634684488366,12.2634684488366,12.2634684488366,12.2634684488366,323.88879349845,0.0,1.0
2004-12-07,19.99,19.99,19.99,19.99,2500,12.3437429150173,12.3437429150173,12.3437429150173,12.3437429150173,4048.60991873063,0.0,1.0
2004-12-08,19.962,19.962,19.962,19.962,200,12.3264530299938,12.3264530299938,12.3264530299938,12.3264530299938,323.88879349845,0.0,1.0
2004-12-09,19.7,19.7,19.7,19.7,100,12.164669105845,12.164669105845,12.164669105845,12.164669105845,161.944396749225,0.0,1.0
2004-12-10,19.97,19.97,19.97,19.97,500,12.3313929971434,12.3313929971434,12.3313929971434,12.3313929971434,809.721983746123,0.0,1.0
2004-12-13,19.61,19.82,19.61,19.82,3400,12.1090944754122,12.2387686130887,12.1090944754122,12.2387686130887,5506.10948947365,0.0,1.0
2004-12-14,19.49,19.6,19.3,19.6,2400,12.0349949681685,12.1029195164752,11.9176707483659,12.1029195164752,3886.66552198139,0.0,1.0
2004-12-15,19.5,19.75,19.31,19.499,25000,12.0411699271055,12.1955439005299,11.9238457073029,12.0405524312118,40486.099187306,0.0,1.0
2004-12-16,19.7,19.85,19.6,19.75,31800,12.164669105845,12.2572934898997,12.1029195164752,12.1955439005299,51498.3181662535,0.0,1.0
2004-12-17,19.5,19.7,19.5,19.61,2300,12.0411699271055,12.164669105845,12.0411699271055,12.1090944754122,3724.72112523216,0.0,1.0
2004-12-20,19.6,19.7,19.6,19.7,300,12.1029195164752,12.164669105845,12.1029195164752,12.164669105845,485.833190247675,0.0,1.0
2004-12-21,19.9,19.9,19.631,19.7,10400,12.2881682845846,12.2881682845846,12.1220618891799,12.164669105845,16842.2172619193,0.0,1.0
2004-12-22,19.7,19.8,19.5,19.501,3800,12.164669105845,12.2264186952148,12.0411699271055,12.0417874229992,6153.88707647054,0.0,1.0
2004-12-23,19.5,19.6,19.5,19.55,3400,12.0411699271055,12.1029195164752,12.0411699271055,12.0720447217904,5506.10948947362,0.0,1.0
2004-12-27,19.56,19.7,19.45,19.45,13800,12.0782196807273,12.164669105845,12.0102951324206,12.0102951324206,22348.3267513931,0.0,1.0
2004-12-28,19.81,19.94,19.0,19.0,6400,12.2325936541518,12.3128681203325,11.7324219802566,11.7324219802566,10364.4413919503,0.0,1.0
2004-12-29,19.75,19.95,19.75,19.95,900,12.1955439005299,12.3190430792694,12.1955439005299,12.3190430792694,1457.49957074302,0.0,1.0
2004-12-30,19.97,19.97,19.8,19.8,400,12.3313929971434,12.3313929971434,12.2264186952148,12.2264186952148,647.777586996898,0.0,1.0
2004-12-31,19.97,19.97,19.97,19.97,0,12.3313929971434,12.3313929971434,12.3313929971434,12.3313929971434,0,0.0,1.0
2005-01-03,20.1,20.36,19.98,19.98,6000,12.4116674633241,12.5722163956855,12.3375679560804,12.3375679560804,9716.66380495348,0.0,1.0
2005-01-04,20.1,20.1,20.1,20.1,200,12.4116674633241,12.4116674633241,12.4116674633241,12.4116674633241,323.888793498449,0.0,1.0
2005-01-05,19.99,19.99,19.95,19.95,400,12.3437429150173,12.3437429150173,12.3190430792694,12.3190430792694,647.777586996901,0.0,1.0
2005-01-06,20.0,20.0,20.0,20.0,400,12.3499178739543,12.3499178739543,12.3499178739543,12.3499178739543,647.7775869969,0.0,1.0
2005-01-07,20.0,20.04,19.61,19.61,3900,12.3499178739543,12.3746177097022,12.1090944754122,12.1090944754122,6315.83147321977,0.0,1.0
2005-01-10,20.02,20.09,19.95,20.0,4500,12.3622677918283,12.4054925043871,12.3190430792694,12.3499178739543,7287.4978537151,0.0,1.0
2005-01-11,20.1,20.1,19.9,19.95,4800,12.4116674633241,12.4116674633241,12.2881682845846,12.3190430792694,7773.33104396278,0.0,1.0
2005-01-12,20.1,20.1,20.1,20.1,0,12.4116674633241,12.4116674633241,12.4116674633241,12.4116674633241,0,0.0,1.0
2005-01-13,20.19,20.19,20.19,20.19,200,12.4672420937569,12.4672420937569,12.4672420937569,12.4672420937569,323.888793498449,0.0,1.0
2005-01-14,20.18,20.2,20.18,20.2,300,12.4610671348199,12.4734170526939,12.4610671348199,12.4734170526939,485.833190247675,0.0,1.0
2005-01-18,20.2,20.2,20.2,20.2,900,12.4734170526939,12.4734170526939,12.4734170526939,12.4734170526939,1457.49957074302,0.0,1.0
2005-01-19,20.2,20.2,20.2,20.2,0,12.4734170526939,12.4734170526939,12.4734170526939,12.4734170526939,0,0.0,1.0
2005-01-20,20.2,20.2,20.2,20.2,0,12.4734170526939,12.4734170526939,12.4734170526939,12.4734170526939,0,0.0,1.0
2005-01-21,20.2,20.2,20.2,20.2,1400,12.4734170526939,12.4734170526939,12.4734170526939,12.4734170526939,2267.22155448914,0.0,1.0
2005-01-24,20.25,20.25,20.2,20.2,200,12.5042918473788,12.5042918473788,12.4734170526939,12.4734170526939,323.888793498448,0.0,1.0
2005-01-25,20.19,20.19,20.19,20.19,300,12.4672420937569,12.4672420937569,12.4672420937569,12.4672420937569,485.833190247674,0.0,1.0
2005-01-26,20.2,20.3,20.19,20.19,400,12.4734170526939,12.5351666420636,12.4672420937569,12.4672420937569,647.777586996897,0.0,1.0
2005-01-27,19.99,20.1,19.99,20.0,20500,12.3746177097022,12.4427121543279,12.3746177097022,12.3808081137591,33115.7704919405,0.05,1.0
2005-01-28,19.99,19.99,19.99,19.99,0,12.3746177097022,12.3746177097022,12.3746177097022,12.3746177097022,0,0.0,1.0
2005-01-31,19.68,19.84,19.22,19.7,7200,12.182715183939,12.281761648849,11.8979565973225,12.1950959920527,11630.9047581449,0.0,1.0
2005-02-01,20.0,20.0,19.5,19.6,7000,12.3808081137591,12.3808081137591,12.0712879109151,12.1331919514839,11307.8240704187,0.0,1.0
2005-02-02,19.75,20.4,19.75,19.97,4500,12.2260480123371,12.6284242760343,12.2260480123371,12.3622369015885,7269.31547384058,0.0,1.0
2005-02-03,19.85,19.859,19.85,19.859,300,12.2879520529059,12.2935234165571,12.2879520529059,12.2935234165571,484.621031589372,0.0,1.0
2005-02-04,19.63,19.63,19.56,19.56,300,12.1517631636546,12.1517631636546,12.1084303352564,12.1084303352564,484.62103158937,0.0,1.0
2005-02-07,19.83,19.83,19.75,19.75,500,12.2755712447922,12.2755712447922,12.2260480123371,12.2260480123371,807.701719315616,0.0,1.0
2005-02-08,19.83,19.93,19.77,19.78,3500,12.2755712447922,12.337475285361,12.2384288204509,12.2446192245078,5653.91203520931,0.0,1.0
2005-02-09,19.99,19.99,19.75,19.75,800,12.3746177097022,12.3746177097022,12.2260480123371,12.2260480123371,1292.32275090499,0.0,1.0
2005-02-10,19.97,19.97,19.81,19.81,1200,12.3622369015885,12.3622369015885,12.2631904366784,12.2631904366784,1938.48412635748,0.0,1.0
2005-02-11,19.86,19.99,19.82,19.82,2200,12.2941424569628,12.3746177097022,12.2693808407353,12.2693808407353,3553.88756498872,0.0,1.0
2005-02-14,19.85,20.0,19.811,19.852,900,12.2879520529059,12.3808081137591,12.2638094770841,12.2891901337173,1453.86309476812,0.0,1.0
2005-02-15,19.98,20.0,19.8,20.0,2400,12.3684273056454,12.3808081137591,12.2570000326215,12.3808081137591,3876.96825271496,0.0,1.0
2005-02-16,20.98,20.99,19.7,19.7,5800,12.9874677113333,12.9936581153902,12.1950959920527,12.1950959920527,9369.33994406119,0.0,1.0
2005-02-17,20.502,20.502,20.502,20.502,100,12.6915663974145,12.6915663974145,12.6915663974145,12.6915663974145,161.540343863123,0.0,1.0
2005-02-18,21.28,21.53,20.99,20.99,1700,13.1731798330397,13.3279399344617,12.9936581153902,12.9936581153902,2746.1858456731,0.0,1.0
2005-02-22,21.39,22.3,21.3,21.3,10500,13.2412742776654,13.8046010468414,13.1855606411535,13.1855606411535,16961.736105628,0.0,1.0
2005-02-23,21.75,22.42,21.41,21.41,4500,13.464128823713,13.878885895524,13.2536550857791,13.2536550857791,7269.31547384059,0.0,1.0
2005-02-24,21.92,22.01,21.92,22.0,400,13.56936569268,13.6250793291919,13.56936569268,13.618888925135,646.161375452495,0.0,1.0
2005-02-25,21.0,21.749,20.99,21.251,2300,12.9998485194471,13.4635097833073,12.9936581153902,13.1552276612747,3715.42790885184,0.0,1.0
2005-02-28,20.0,20.55,20.0,20.55,2900,12.3808081137591,12.7212803368875,12.3808081137591,12.7212803368875,4684.66997203059,0.0,1.0
2005-03-01,20.15,20.34,20.15,20.15,700,12.4736641746123,12.591281851693,12.4736641746123,12.4736641746123,1130.78240704187,0.0,1.0
2005-03-02,20.21,20.21,20.0,20.0,5200,12.5108065989536,12.5108065989536,12.3808081137591,12.3808081137591,8400.09788088243,0.0,1.0
2005-03-03,19.9,20.27,19.8,20.0,1100,12.3189040731903,12.5479490232949,12.2570000326215,12.3808081137591,1776.94378249436,0.0,1.0
2005-03-04,19.92,20.37,19.92,20.13,2300,12.3312848813041,12.6098530638637,12.3312848813041,12.4612833664985,3715.42790885184,0.0,1.0
2005-03-07,19.9,19.96,19.9,19.95,5700,12.3189040731903,12.3560464975316,12.3189040731903,12.3498560934747,9207.79960019807,0.0,1.0
2005-03-08,19.98,19.99,19.821,19.99,1000,12.3684273056454,12.3746177097022,12.269999881141,12.3746177097022,1615.40343863123,0.0,1.0
2005-03-09,19.95,19.99,19.9,19.99,1100,12.3498560934747,12.3746177097022,12.3189040731903,12.3746177097022,1776.94378249436,0.0,1.0
2005-03-10,19.84,19.9,19.84,19.89,1800,12.281761648849,12.3189040731903,12.281761648849,12.3127136691334,2907.72618953624,0.0,1.0
2005-03-11,20.15,20.48,19.98,19.98,4100,12.4736641746123,12.6779475084893,12.3684273056454,12.3684273056454,6623.15409838808,0.0,1.0
2005-03-14,20.139,20.139,20.02,20.02,400,12.4668547301497,12.4668547301497,12.3931889218729,12.3931889218729,646.161375452497,0.0,1.0
2005-03-15,20.24,20.32,20.24,20.32,300,12.5293778111242,12.5789010435793,12.5293778111242,12.5789010435793,484.621031589372,0.0,1.0
2005-03-16,20.29,20.29,20.231,20.231,400,12.5603298314086,12.5603298314086,12.523806447473,12.523806447473,646.161375452496,0.0,1.0
2005-03-17,20.29,20.29,20.29,20.29,0,12.5603298314086,12.5603298314086,12.5603298314086,12.5603298314086,0,0.0,1.0
2005-03-18,20.0,20.02,19.56,20.02,3900,12.3808081137591,12.3931889218729,12.1084303352564,12.3931889218729,6300.07341066183,0.0,1.0
2005-03-21,19.04,19.83,19.0,19.52,7500,11.7865293242987,12.2755712447922,11.7617677080712,12.0836687190289,12115.5257897343,0.0,1.0
2005-03-22,19.609,19.609,19.25,19.41,1200,12.1387633151351,12.1387633151351,11.9165278094931,12.0155742744032,1938.48412635749,0.0,1.0
2005-03-23,18.91,18.91,18.8,18.8,300,11.7060540715592,11.7060540715592,11.6379596269336,11.6379596269336,484.621031589373,0.0,1.0
2005-03-24,19.25,19.25,19.21,19.21,600,11.9165278094931,11.9165278094931,11.8917661932656,11.8917661932656,969.242063178746,0.0,1.0
2005-03-28,19.5,19.5,19.5,19.5,500,12.0712879109151,12.0712879109151,12.0712879109151,12.0712879109151,807.701719315621,0.0,1.0
2005-03-29,19.5,19.5,19.26,19.26,1400,12.0712879109151,12.0712879109151,11.92271821355,11.92271821355,2261.56481408374,0.0,1.0
2005-03-30,20.0,20.0,19.62,19.62,1900,12.3808081137591,12.3808081137591,12.1455727595977,12.1455727595977,3069.26653339936,0.0,1.0
2005-03-31,20.5,20.5,20.5,20.5,500,12.6903283166031,12.6903283166031,12.6903283166031,12.6903283166031,807.701719315618,0.0,1.0
2005-04-01,20.5,20.5,20.5,20.5,0,12.6903283166031,12.6903283166031,12.6903283166031,12.6903283166031,0,0.0,1.0
2005-04-04,20.5,20.5,20.5,20.5,0,12.6903283166031,12.6903283166031,12.6903283166031,12.6903283166031,0,0.0,1.0
2005-04-05,20.5,20.5,20.5,20.5,0,12.6903283166031,12.6903283166031,12.6903283166031,12.6903283166031,0,0.0,1.0
2005-04-06,20.0,20.0,20.0,20.0,400,12.3808081137591,12.3808081137591,12.3808081137591,12.3808081137591,646.161375452496,0.0,1.0
2005-04-07,20.49,20.49,19.374,20.0,1000,12.6841379125462,12.6841379125462,11.9932888197985,12.3808081137591,1615.40343863124,0.0,1.0
2005-04-08,20.49,20.49,20.49,20.49,0,12.6841379125462,12.6841379125462,12.6841379125462,12.6841379125462,0,0.0,1.0
2005-04-11,20.49,20.49,20.49,20.49,0,12.6841379125462,12.6841379125462,12.6841379125462,12.6841379125462,0,0.0,1.0
2005-04-12,19.33,19.36,19.02,19.31,1900,11.9660510419482,11.9846222541188,11.7741485161849,11.9536702338344,3069.26653339935,0.0,1.0
2005-04-13,19.5,19.5,19.5,19.5,100,12.0712879109151,12.0712879109151,12.0712879109151,12.0712879109151,161.540343863124,0.0,1.0
2005-04-14,19.5,19.5,19.5,19.5,0,12.0712879109151,12.0712879109151,12.0712879109151,12.0712879109151,0,0.0,1.0
2005-04-15,19.5,19.5,19.5,19.5,200,12.0712879109151,12.0712879109151,12.0712879109151,12.0712879109151,323.080687726249,0.0,1.0
2005-04-18,19.5,20.0,19.5,19.501,2500,12.0712879109151,12.3808081137591,12.0712879109151,12.0719069513208,4038.50859657811,0.0,1.0
2005-04-19,19.5,19.5,19.5,19.5,0,12.0712879109151,12.0712879109151,12.0712879109151,12.0712879109151,0,0.0,1.0
2005-04-20,20.14,20.14,20.0,20.0,900,12.4674737705554,12.4674737705554,12.3808081137591,12.3808081137591,1453.86309476812,0.0,1.0
2005-04-21,19.8,20.19,19.8,20.19,500,12.2570000326215,12.4984257908398,12.2570000326215,12.4984257908398,807.70171931562,0.0,1.0
2005-04-22,20.0,20.0,20.0,20.0,300,12.3808081137591,12.3808081137591,12.3808081137591,12.3808081137591,484.621031589372,0.0,1.0
2005-04-25,19.45,20.03,19.45,20.03,1700,12.0403358906307,12.3993793259298,12.0403358906307,12.3993793259298,2746.18584567311,0.0,1.0
2005-04-26,18.75,19.26,18.65,19.26,1500,11.6070076066492,11.92271821355,11.5451035660804,11.92271821355,2423.10515794685,0.0,1.0
2005-04-27,18.72,18.8,18.72,18.798,1000,11.5884363944785,11.6379596269336,11.5884363944785,11.6367215461222,1615.40343863124,0.0,1.0
2005-04-28,18.72,18.72,18.72,18.72,0,11.6193884147629,11.6193884147629,11.6193884147629,11.6193884147629,0,0.05,1.0
2005-04-29,18.72,18.72,18.72,18.72,0,11.6193884147629,11.6193884147629,11.6193884147629,11.6193884147629,0,0.0,1.0
2005-05-02,19.0,19.0,19.0,19.0,300,11.7931826859239,11.7931826859239,11.7931826859239,11.7931826859239,483.330085847258,0.0,1.0
2005-05-03,18.9,18.9,18.9,18.9,100,11.7311133033664,11.7311133033664,11.7311133033664,11.7311133033664,161.110028615753,0.0,1.0
2005-05-04,18.6,18.6,18.6,18.6,200,11.5449051556939,11.5449051556939,11.5449051556939,11.5449051556939,322.220057231506,0.0,1.0
2005-05-05,17.5,18.61,16.73,18.61,18300,10.8621419475615,11.5511120939497,10.3842077018688,11.5511120939497,29483.1352366827,0.0,1.0
2005-05-06,17.91,18.4,17.75,17.75,9400,11.1166264160472,11.4207663905789,11.0173154039552,11.0173154039552,15144.3426898808,0.0,1.0
2005-05-09,17.91,17.91,17.91,17.91,0,11.1166264160472,11.1166264160472,11.1166264160472,11.1166264160472,0,0.0,1.0
2005-05-10,18.65,18.65,18.65,18.65,100,11.5759398469727,11.5759398469727,11.5759398469727,11.5759398469727,161.110028615752,0.0,1.0
2005-05-11,18.75,18.75,18.66,18.66,2000,11.6380092295302,11.6380092295302,11.5821467852284,11.5821467852284,3222.20057231505,0.0,1.0
2005-05-12,18.5,18.5,18.1,18.4,2600,11.4828357731364,11.4828357731364,11.2345582429065,11.4207663905789,4188.86074400958,0.0,1.0
2005-05-13,18.75,18.88,18.73,18.88,3800,11.6380092295302,11.7186994268549,11.6255953530187,11.7186994268549,6122.18108739859,0.0,1.0
2005-05-16,18.7,19.0,18.4,19.0,500,11.6069745382514,11.7931826859239,11.4207663905789,11.7931826859239,805.550143078765,0.0,1.0
2005-05-17,18.5,18.5,18.5,18.5,800,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,1288.88022892603,0.0,1.0
2005-05-18,18.5,18.5,18.5,18.5,0,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,0,0.0,1.0
2005-05-19,18.5,18.5,18.5,18.5,1500,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,2416.6504292363,0.0,1.0
2005-05-20,18.25,18.67,18.25,18.67,800,11.3276623167427,11.5883537234842,11.3276623167427,11.5883537234842,1288.88022892602,0.0,1.0
2005-05-23,18.6,18.67,18.296,18.67,500,11.5449051556939,11.5883537234842,11.3562142327192,11.5883537234842,805.550143078766,0.0,1.0
2005-05-24,18.6,18.6,18.49,18.49,400,11.5449051556939,11.5449051556939,11.4766288348807,11.4766288348807,644.440114463012,0.0,1.0
2005-05-25,18.5,18.6,18.5,18.6,1900,11.4828357731364,11.5449051556939,11.4828357731364,11.5449051556939,3061.09054369931,0.0,1.0
2005-05-26,18.5,18.5,18.5,18.5,0,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,0,0.0,1.0
2005-05-27,18.105,18.6,18.105,18.6,1300,11.2376617120343,11.5449051556939,11.2376617120343,11.5449051556939,2094.43037200479,0.0,1.0
2005-05-31,18.5,18.5,18.5,18.5,100,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,161.110028615753,0.0,1.0
2005-06-01,18.559,18.67,18.559,18.67,400,11.5194567088454,11.5883537234842,11.5194567088454,11.5883537234842,644.440114463009,0.0,1.0
2005-06-02,18.111,18.4,18.111,18.4,500,11.2413858749878,11.4207663905789,11.2413858749878,11.4207663905789,805.550143078762,0.0,1.0
2005-06-03,18.051,18.051,18.051,18.051,100,11.2041442454533,11.2041442454533,11.2041442454533,11.2041442454533,161.110028615752,0.0,1.0
2005-06-06,17.9,18.0,17.9,18.0,600,11.1104194777915,11.172488860349,11.1104194777915,11.172488860349,966.660171694514,0.0,1.0
2005-06-07,18.4,18.4,18.0,18.0,600,11.4207663905789,11.4207663905789,11.172488860349,11.172488860349,966.66017169452,0.0,1.0
2005-06-08,18.2,18.4,18.05,18.05,1100,11.296627625464,11.4207663905789,11.2035235516277,11.2035235516277,1772.21031477327,0.0,1.0
2005-06-09,18.26,18.59,18.15,18.2,2400,11.3338692549985,11.5386982174382,11.2655929341852,11.296627625464,3866.64068677805,0.0,1.0
2005-06-10,18.5,18.5,18.5,18.5,500,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,805.550143078766,0.0,1.0
2005-06-13,18.5,18.5,18.5,18.5,0,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,0,0.0,1.0
2005-06-14,18.5,18.5,18.5,18.5,0,11.4828357731364,11.4828357731364,11.4828357731364,11.4828357731364,0,0.0,1.0
2005-06-15,18.49,18.49,18.0,18.0,800,11.4766288348807,11.4766288348807,11.172488860349,11.172488860349,1288.88022892602,0.0,1.0
2005-06-16,18.1,18.1,18.0,18.0,500,11.2345582429065,11.2345582429065,11.172488860349,11.172488860349,805.550143078761,0.0,1.0
2005-06-17,18.38,18.38,18.28,18.28,200,11.4083525140674,11.4083525140674,11.34628313151,11.34628313151,322.220057231507,0.0,1.0
2005-06-20,18.85,18.85,18.85,18.85,100,11.7000786120877,11.7000786120877,11.7000786120877,11.7000786120877,161.110028615752,0.0,1.0
2005-06-21,18.6,18.6,18.5,18.6,3600,11.5449051556939,11.5449051556939,11.4828357731364,11.5449051556939,5799.96103016711,0.0,1.0
2005-06-22,18.75,18.75,18.5,18.6,4900,11.6380092295302,11.6380092295302,11.4828357731364,11.5449051556939,7894.39140217186,0.0,1.0
2005-06-23,18.7,18.7,18.7,18.7,1000,11.6069745382514,11.6069745382514,11.6069745382514,11.6069745382514,1611.10028615753,0.0,1.0
2005-06-24,18.73,18.73,18.19,18.19,600,11.6255953530187,11.6255953530187,11.2904206872082,11.2904206872082,966.660171694514,0.0,1.0
2005-06-27,18.22,19.0,18.22,19.0,1700,11.3090415019755,11.7931826859239,11.3090415019755,11.7931826859239,2738.87048646778,0.0,1.0
2005-06-28,18.75,18.75,18.65,18.65,2000,11.6380092295302,11.6380092295302,11.5759398469727,11.5759398469727,3222.20057231505,0.0,1.0
2005-06-29,18.24,18.6,18.24,18.6,500,11.321455378487,11.5449051556939,11.321455378487,11.5449051556939,805.55014307876,0.0,1.0
2005-06-30,18.24,18.24,18.24,18.24,0,11.321455378487,11.321455378487,11.321455378487,11.321455378487,0,0.0,1.0
2005-07-01,18.24,18.24,18.24,18.24,0,11.321455378487,11.321455378487,11.321455378487,11.321455378487,0,0.0,1.0
2005-07-05,18.74,18.74,18.74,18.74,300,11.6318022912744,11.6318022912744,11.6318022912744,11.6318022912744,483.330085847259,0.0,1.0
2005-07-06,18.74,18.74,18.74,18.74,100,11.6318022912744,11.6318022912744,11.6318022912744,11.6318022912744,161.110028615753,0.0,1.0
2005-07-07,18.74,18.74,18.74,18.74,0,11.6318022912744,11.6318022912744,11.6318022912744,11.6318022912744,0,0.0,1.0
2005-07-08,19.0,19.0,18.6,18.6,2100,11.7931826859239,11.7931826859239,11.5449051556939,11.5449051556939,3383.31060093081,0.0,1.0
2005-07-11,19.0,19.0,19.0,19.0,800,11.7931826859239,11.7931826859239,11.7931826859239,11.7931826859239,1288.88022892602,0.0,1.0
2005-07-12,18.856,19.25,18.856,19.25,500,11.7038027750411,11.9483561423176,11.7038027750411,11.9483561423176,805.550143078765,0.0,1.0
2005-07-13,18.72,18.8,18.72,18.8,300,11.6193884147629,11.6690439208089,11.6193884147629,11.6690439208089,483.330085847259,0.0,1.0
2005-07-14,19.24,19.24,19.24,19.24,100,11.9421492040619,11.9421492040619,11.9421492040619,11.9421492040619,161.110028615753,0.0,1.0
2005-07-15,18.8,18.8,18.8,18.8,100,11.6690439208089,11.6690439208089,11.6690439208089,11.6690439208089,161.110028615753,0.0,1.0
2005-07-18,18.8,18.8,18.8,18.8,0,11.6690439208089,11.6690439208089,11.6690439208089,11.6690439208089,0,0.0,1.0
2005-07-19,18.8,18.8,18.8,18.8,0,11.6690439208089,11.6690439208089,11.6690439208089,11.6690439208089,0,0.0,1.0
2005-07-20,18.8,18.8,18.8,18.8,0,11.6690439208089,11.6690439208089,11.6690439208089,11.6690439208089,0,0.0,1.0
2005-07-21,18.99,19.08,18.99,19.05,4500,11.7869757476682,11.8428381919699,11.7869757476682,11.8242173772027,7249.95128770885,0.0,1.0
2005-07-22,19.35,19.35,19.0,19.0,2900,12.0104255248751,12.0104255248751,11.7931826859239,11.7931826859239,4672.19082985684,0.0,1.0
2005-07-25,19.0,19.43,18.5,19.35,12000,11.7931826859239,12.0600810309211,11.4828357731364,12.0104255248751,19333.2034338903,0.0,1.0
2005-07-26,19.0,19.0,19.0,19.0,0,11.7931826859239,11.7931826859239,11.7931826859239,11.7931826859239,0,0.0,1.0
2005-07-27,18.8,19.47,18.8,19.45,10900,11.6690439208089,12.0849087839441,11.6690439208089,12.0724949074326,17560.9931191171,0.0,1.0
2005-07-28,19.0,19.0,18.5,18.836,5300,11.8242173772027,11.8242173772027,11.5130537620131,11.7221557114205,8516.4198853576,0.05,1.0
2005-07-29,18.8,19.6,18.8,19.6,1700,11.6997519311268,12.1976137154301,11.6997519311268,12.1976137154301,2731.68185002038,0.0,1.0
2005-08-01,18.75,19.55,18.6,19.55,2600,11.6686355696079,12.1664973539112,11.575286485051,12.1664973539112,4177.86635885468,0.0,1.0
2005-08-02,18.75,18.75,18.75,18.75,0,11.6686355696079,11.6686355696079,11.6686355696079,11.6686355696079,0,0.0,1.0
2005-08-03,19.0,19.0,18.85,18.85,300,11.8242173772027,11.8242173772027,11.7308682926458,11.7308682926458,482.06150294477,0.0,1.0
2005-08-04,18.75,19.0,18.6,19.0,4100,11.6686355696079,11.8242173772027,11.575286485051,11.8242173772027,6588.17387357854,0.0,1.0
2005-08-05,19.0,19.0,18.75,18.75,1000,11.8242173772027,11.8242173772027,11.6686355696079,11.6686355696079,1606.87167648257,0.0,1.0
2005-08-08,19.54,19.55,19.35,19.35,700,12.1602740816074,12.1664973539112,12.0420319078353,12.0420319078353,1124.8101735378,0.0,1.0
2005-08-09,19.5,19.85,19.2,19.31,5100,12.1353809923922,12.3531955230249,11.9486828232785,12.0171388186202,8195.04555006112,0.0,1.0
2005-08-10,19.5,19.5,19.5,19.5,0,12.1353809923922,12.1353809923922,12.1353809923922,12.1353809923922,0,0.0,1.0
2005-08-11,19.03,19.03,19.03,19.03,300,11.842887194114,11.842887194114,11.842887194114,11.842887194114,482.061502944773,0.0,1.0
2005-08-12,19.03,19.03,19.03,19.03,0,11.842887194114,11.842887194114,11.842887194114,11.842887194114,0,0.0,1.0
2005-08-15,19.03,19.03,19.03,19.03,0,11.842887194114,11.842887194114,11.842887194114,11.842887194114,0,0.0,1.0
2005-08-16,19.03,19.03,19.03,19.03,0,11.842887194114,11.842887194114,11.842887194114,11.842887194114,0,0.0,1.0
2005-08-17,19.244,19.244,18.562,18.58,300,11.9760652214152,11.9760652214152,11.5516380502966,11.5628399404434,482.06150294477,0.0,1.0
2005-08-18,18.35,18.35,18.35,18.35,1000,11.4197046774563,11.4197046774563,11.4197046774563,11.4197046774563,1606.87167648257,0.0,1.0
2005-08-19,18.56,18.57,18.56,18.57,500,11.5503933958359,11.5566166681397,11.5503933958359,11.5566166681397,803.435838241283,0.0,1.0
2005-08-22,18.61,18.61,18.25,18.5,800,11.5815097573548,11.5815097573548,11.3574719544183,11.5130537620131,1285.49734118606,0.0,1.0
2005-08-23,18.3,18.3,18.3,18.3,100,11.3885883159373,11.3885883159373,11.3885883159373,11.3885883159373,160.687167648257,0.0,1.0
2005-08-24,18.5,18.57,18.5,18.57,800,11.5130537620131,11.5566166681397,11.5130537620131,11.5566166681397,1285.49734118606,0.0,1.0
2005-08-25,18.6,18.6,18.2,18.35,1500,11.575286485051,11.575286485051,11.3263555928994,11.4197046774563,2410.30751472386,0.0,1.0
2005-08-26,19.0,19.0,19.0,19.0,300,11.8242173772027,11.8242173772027,11.8242173772027,11.8242173772027,482.06150294477,0.0,1.0
2005-08-29,19.0,19.0,19.0,19.0,0,11.8242173772027,11.8242173772027,11.8242173772027,11.8242173772027,0,0.0,1.0
2005-08-30,19.0,19.0,19.0,19.0,200,11.8242173772027,11.8242173772027,11.8242173772027,11.8242173772027,321.374335296513,0.0,1.0
2005-08-31,19.5,19.5,19.24,19.24,1600,12.1353809923922,12.1353809923922,11.9735759124936,11.9735759124936,2570.99468237212,0.0,1.0
2005-09-01,18.73,19.0,18.5,19.0,500,11.6561890250003,11.8242173772027,11.5130537620131,11.8242173772027,803.435838241287,0.0,1.0
2005-09-02,19.01,19.5,19.01,19.5,400,11.8304406495065,12.1353809923922,11.8304406495065,12.1353809923922,642.748670593026,0.0,1.0
2005-09-06,19.5,19.5,19.5,19.5,100,12.1353809923922,12.1353809923922,12.1353809923922,12.1353809923922,160.687167648257,0.0,1.0
2005-09-07,19.5,19.5,19.5,19.5,0,12.1353809923922,12.1353809923922,12.1353809923922,12.1353809923922,0,0.0,1.0
2005-09-08,19.35,19.35,19.35,19.35,1000,12.0420319078353,12.0420319078353,12.0420319078353,12.0420319078353,1606.87167648258,0.0,1.0
2005-09-09,19.45,19.45,19.45,19.45,400,12.1042646308733,12.1042646308733,12.1042646308733,12.1042646308733,642.748670593026,0.0,1.0
2005-09-12,19.45,19.45,19.45,19.45,0,12.1042646308733,12.1042646308733,12.1042646308733,12.1042646308733,0,0.0,1.0
2005-09-13,19.45,19.45,19.45,19.45,0,12.1042646308733,12.1042646308733,12.1042646308733,12.1042646308733,0,0.0,1.0
2005-09-14,19.5,19.5,19.45,19.45,600,12.1353809923922,12.1353809923922,12.1042646308733,12.1042646308733,964.123005889543,0.0,1.0
2005-09-15,19.5,19.5,19.5,19.5,0,12.1353809923922,12.1353809923922,12.1353809923922,12.1353809923922,0,0.0,1.0
2005-09-16,20.17,20.17,19.99,20.0,2000,12.5523402367462,12.5523402367462,12.440321335278,12.4465446075818,3213.74335296514,0.0,1.0
2005-09-19,20.17,20.17,20.17,20.17,0,12.5523402367462,12.5523402367462,12.5523402367462,12.5523402367462,0,0.0,1.0
2005-09-20,20.17,20.17,20.17,20.17,0,12.5523402367462,12.5523402367462,12.5523402367462,12.5523402367462,0,0.0,1.0
2005-09-21,19.3,19.3,19.3,19.3,300,12.0109155463164,12.0109155463164,12.0109155463164,12.0109155463164,482.061502944771,0.0,1.0
2005-09-22,19.3,19.3,19.3,19.3,0,12.0109155463164,12.0109155463164,12.0109155463164,12.0109155463164,0,0.0,1.0
2005-09-23,19.819,19.819,19.819,19.819,100,12.3339033788831,12.3339033788831,12.3339033788831,12.3339033788831,160.687167648258,0.0,1.0
2005-09-26,20.34,20.35,20.0,20.0,1500,12.6581358659106,12.6643591382144,12.4465446075818,12.4465446075818,2410.30751472387,0.0,1.0
2005-09-27,19.75,20.45,19.75,20.0,400,12.290962799987,12.7265918612523,12.290962799987,12.4465446075818,642.748670593028,0.0,1.0
2005-09-28,19.75,19.75,19.75,19.75,0,12.290962799987,12.290962799987,12.290962799987,12.290962799987,0,0.0,1.0
2005-09-29,19.5,19.5,19.5,19.5,400,12.1353809923922,12.1353809923922,12.1353809923922,12.1353809923922,642.748670593029,0.0,1.0
2005-09-30,19.5,19.5,19.5,19.5,0,12.1353809923922,12.1353809923922,12.1353809923922,12.1353809923922,0,0.0,1.0
2005-10-03,19.5,19.5,19.5,19.5,0,12.1353809923922,12.1353809923922,12.1353809923922,12.1353809923922,0,0.0,1.0
2005-10-04,20.45,20.5,19.74,19.74,400,12.7265918612523,12.7577082227713,12.2847395276832,12.2847395276832,642.748670593031,0.0,1.0
2005-10-05,20.45,20.45,20.45,20.45,200,12.7265918612523,12.7265918612523,12.7265918612523,12.7265918612523,321.374335296515,0.0,1.0
2005-10-06,19.75,20.0,19.75,20.0,300,12.290962799987,12.4465446075818,12.290962799987,12.4465446075818,482.061502944771,0.0,1.0
2005-10-07,19.0,20.0,19.0,19.5,1000,11.8242173772027,12.4465446075818,11.8242173772027,12.1353809923922,1606.87167648257,0.0,1.0
2005-10-10,19.0,19.0,19.0,19.0,100,11.8242173772027,11.8242173772027,11.8242173772027,11.8242173772027,160.687167648257,0.0,1.0
2005-10-11,19.07,19.25,18.99,19.0,1600,11.8677802833292,11.9797991847974,11.8179941048989,11.8242173772027,2570.99468237211,0.0,1.0
2005-10-12,18.75,19.55,18.75,19.25,1900,11.6686355696079,12.1664973539112,11.6686355696079,11.9797991847974,3053.05618531688,0.0,1.0
2005-10-13,19.39,19.39,19.39,19.39,1700,12.0669249970505,12.0669249970505,12.0669249970505,12.0669249970505,2731.68185002037,0.0,1.0
2005-10-14,18.9,18.91,18.9,18.91,300,11.7619846541648,11.7682079264685,11.7619846541648,11.7682079264685,482.06150294477,0.0,1.0
2005-10-17,18.8,18.8,18.8,18.8,200,11.6997519311268,11.6997519311268,11.6997519311268,11.6997519311268,321.374335296516,0.0,1.0
2005-10-18,18.8,18.84,18.8,18.8,400,11.6997519311268,11.724645020342,11.6997519311268,11.6997519311268,642.748670593031,0.0,1.0
2005-10-19,19.0,19.0,18.78,18.8,1500,11.8242173772027,11.8242173772027,11.6873053865193,11.6997519311268,2410.30751472385,0.0,1.0
2005-10-20,18.843,18.843,18.75,18.75,600,11.7265120020331,11.7265120020331,11.6686355696079,11.6686355696079,964.123005889547,0.0,1.0
2005-10-21,19.0,19.0,18.49,18.5,4300,11.8242173772027,11.8242173772027,11.5068304897093,11.5130537620131,6909.54820887504,0.0,1.0
2005-10-24,19.0,19.0,19.0,19.0,2700,11.8242173772027,11.8242173772027,11.8242173772027,11.8242173772027,4338.55352650293,0.0,1.0
2005-10-25,19.0,19.0,19.0,19.0,0,11.8242173772027,11.8242173772027,11.8242173772027,11.8242173772027,0,0.0,1.0
2005-10-26,19.0,19.25,19.0,19.0,7700,11.8242173772027,11.9797991847974,11.8242173772027,11.8242173772027,12372.9119089158,0.0,1.0
2005-10-27,19.0,19.0,19.0,19.0,0,11.8553337387216,11.8553337387216,11.8553337387216,11.8553337387216,0,0.05,1.0
2005-10-28,19.5,19.5,19.5,19.5,200,12.1673162055301,12.1673162055301,12.1673162055301,12.1673162055301,320.530833104135,0.0,1.0
2005-10-31,19.2,19.2,19.2,19.2,1900,11.980126725445,11.980126725445,11.980126725445,11.980126725445,3045.04291448928,0.0,1.0
2005-11-01,18.9,19.5,18.9,19.5,900,11.7929372453599,12.1673162055301,11.7929372453599,12.1673162055301,1442.38874896861,0.0,1.0
2005-11-02,19.55,19.55,19.55,19.55,1700,12.1985144522109,12.1985144522109,12.1985144522109,12.1985144522109,2724.51208138515,0.0,1.0
2005-11-03,19.15,19.15,19.15,19.15,200,11.9489284787642,11.9489284787642,11.9489284787642,11.9489284787642,320.530833104134,0.0,1.0
2005-11-04,19.5,20.0,19.5,20.0,200,12.1673162055301,12.4792986723385,12.1673162055301,12.4792986723385,320.530833104135,0.0,1.0
2005-11-07,19.0,19.0,19.0,19.0,100,11.8553337387216,11.8553337387216,11.8553337387216,11.8553337387216,160.265416552068,0.0,1.0
2005-11-08,19.0,19.0,19.0,19.0,0,11.8553337387216,11.8553337387216,11.8553337387216,11.8553337387216,0,0.0,1.0
2005-11-09,19.15,19.15,19.0,19.0,500,11.9489284787642,11.9489284787642,11.8553337387216,11.8553337387216,801.327082760335,0.0,1.0
2005-11-10,19.15,19.15,19.15,19.15,0,11.9489284787642,11.9489284787642,11.9489284787642,11.9489284787642,0,0.0,1.0
2005-11-11,18.5,19.0,18.45,19.0,700,11.5433512719132,11.8553337387216,11.5121530252323,11.8553337387216,1121.85791586447,0.0,1.0
2005-11-14,18.85,19.425,18.85,19.425,1200,11.7617389986791,12.1205188355088,11.7617389986791,12.1205188355088,1923.18499862481,0.0,1.0
2005-11-15,18.75,18.75,18.75,18.75,200,11.6993425053174,11.6993425053174,11.6993425053174,11.6993425053174,320.530833104135,0.0,1.0
2005-11-16,18.75,18.75,18.75,18.75,0,11.6993425053174,11.6993425053174,11.6993425053174,11.6993425053174,0,0.0,1.0
2005-11-17,18.75,18.75,18.75,18.75,0,11.6993425053174,11.6993425053174,11.6993425053174,11.6993425053174,0,0.0,1.0
2005-11-18,18.6435,18.75,18.6435,18.75,2000,11.6328902398872,11.6993425053174,11.6328902398872,11.6993425053174,3205.30833104135,0.0,1.0
2005-11-21,19.39,19.39,19.39,19.39,100,12.0986800628322,12.0986800628322,12.0986800628322,12.0986800628322,160.265416552068,0.0,1.0
2005-11-22,19.0,19.0,18.77,19.0,900,11.8553337387216,11.8553337387216,11.7118218039897,11.8553337387216,1442.38874896861,0.0,1.0
2005-11-23,19.0,19.0,19.0,19.0,0,11.8553337387216,11.8553337387216,11.8553337387216,11.8553337387216,0,0.0,1.0
2005-11-25,19.0,19.0,19.0,19.0,0,11.8553337387216,11.8553337387216,11.8553337387216,11.8553337387216,0,0.0,1.0
2005-11-28,19.0,19.5,19.0,19.0001,4200,11.8553337387216,12.1673162055301,11.8553337387216,11.855396135215,6731.14749518685,0.0,1.0
2005-11-29,19.0,19.0,18.75,18.75,300,11.8553337387216,11.8553337387216,11.6993425053174,11.6993425053174,480.796249656203,0.0,1.0
2005-11-30,19.0,19.5,19.0,19.5,4300,11.8553337387216,12.1673162055301,11.8553337387216,12.1673162055301,6891.41291173891,0.0,1.0
2005-12-01,19.02,19.5,19.0,19.5,1300,11.867813037394,12.1673162055301,11.8553337387216,12.1673162055301,2083.45041517687,0.0,1.0
2005-12-02,19.02,19.02,19.02,19.02,0,11.867813037394,11.867813037394,11.867813037394,11.867813037394,0,0.0,1.0
2005-12-05,19.02,19.02,19.02,19.02,200,11.867813037394,11.867813037394,11.867813037394,11.867813037394,320.530833104134,0.0,1.0
2005-12-06,19.02,19.02,19.02,19.02,0,11.867813037394,11.867813037394,11.867813037394,11.867813037394,0,0.0,1.0
2005-12-07,19.05,19.05,18.35,18.75,1600,11.8865319854025,11.8865319854025,11.4497565318706,11.6993425053174,2564.24666483307,0.0,1.0
2005-12-08,19.25,19.25,19.05,19.05,1200,12.0113249721259,12.0113249721259,11.8865319854025,11.8865319854025,1923.1849986248,0.0,1.0
2005-12-09,19.25,19.25,19.25,19.25,0,12.0113249721259,12.0113249721259,12.0113249721259,12.0113249721259,0,0.0,1.0
2005-12-12,19.5,19.5,19.5,19.5,100,12.1673162055301,12.1673162055301,12.1673162055301,12.1673162055301,160.265416552067,0.0,1.0
2005-12-13,19.5,19.5,19.5,19.5,0,12.1673162055301,12.1673162055301,12.1673162055301,12.1673162055301,0,0.0,1.0
2005-12-14,19.4,19.4,19.3997,19.4,2100,12.1049197121684,12.1049197121684,12.1047325226883,12.1049197121684,3365.57374759341,0.0,1.0
2005-12-15,19.25,19.25,19.25,19.25,100,12.0113249721259,12.0113249721259,12.0113249721259,12.0113249721259,160.265416552067,0.0,1.0
2005-12-16,19.05,19.05,19.05,19.05,500,11.8865319854025,11.8865319854025,11.8865319854025,11.8865319854025,801.327082760335,0.0,1.0
2005-12-19,19.05,19.05,19.05,19.05,0,11.8865319854025,11.8865319854025,11.8865319854025,11.8865319854025,0,0.0,1.0
2005-12-20,19.0,19.25,19.0,19.25,3200,11.8553337387216,12.0113249721259,11.8553337387216,12.0113249721259,5128.49332966617,0.0,1.0
2005-12-21,19.0,19.4,19.0,19.4,500,11.8553337387216,12.1049197121684,11.8553337387216,12.1049197121684,801.327082760339,0.0,1.0
2005-12-22,18.69,19.4,18.69,19.4,700,11.6619046093004,12.1049197121684,11.6619046093004,12.1049197121684,1121.85791586447,0.0,1.0
2005-12-23,18.69,18.69,18.69,18.69,0,11.6619046093004,11.6619046093004,11.6619046093004,11.6619046093004,0,0.0,1.0
2005-12-27,18.69,18.69,18.69,18.69,0,11.6619046093004,11.6619046093004,11.6619046093004,11.6619046093004,0,0.0,1.0
2005-12-28,18.5,18.5,18.5,18.5,500,11.5433512719132,11.5433512719132,11.5433512719132,11.5433512719132,801.327082760334,0.0,1.0
2005-12-29,18.5,18.6,18.5,18.6,900,11.5433512719132,11.6057477652748,11.5433512719132,11.6057477652748,1442.3887489686,0.0,1.0
2005-12-30,18.5,18.5,18.5,18.5,0,11.5433512719132,11.5433512719132,11.5433512719132,11.5433512719132,0,0.0,1.0
2006-01-03,18.6,18.6,18.6,18.6,400,11.6057477652748,11.6057477652748,11.6057477652748,11.6057477652748,641.061666208273,0.0,1.0
2006-01-04,18.5,18.5,18.5,18.5,300,11.5433512719132,11.5433512719132,11.5433512719132,11.5433512719132,480.796249656201,0.0,1.0
2006-01-05,19.13,19.13,18.98,18.98,400,11.9364491800918,11.9364491800918,11.8428544400493,11.8428544400493,641.061666208271,0.0,1.0
2006-01-06,19.4,19.5,19.15,19.15,3500,12.1049197121684,12.1673162055301,11.9489284787642,11.9489284787642,5609.28957932236,0.0,1.0
2006-01-09,19.15,19.15,19.15,19.15,100,11.9489284787642,11.9489284787642,11.9489284787642,11.9489284787642,160.265416552067,0.0,1.0
2006-01-10,19.63,19.63,18.7,19.15,500,12.2484316469003,12.2484316469003,11.6681442586365,11.9489284787642,801.327082760336,0.0,1.0
2006-01-11,19.0,19.1,18.83,19.08,2700,11.8553337387216,11.9177302320833,11.7492597000067,11.905250933411,4327.16624690583,0.0,1.0
2006-01-12,19.11,19.11,19.0,19.0,2000,11.9239698814195,11.9239698814195,11.8553337387216,11.8553337387216,3205.30833104134,0.0,1.0
2006-01-13,19.11,19.11,19.11,19.11,0,11.9239698814195,11.9239698814195,11.9239698814195,11.9239698814195,0,0.0,1.0
2006-01-17,19.11,19.11,19.11,19.11,0,11.9239698814195,11.9239698814195,11.9239698814195,11.9239698814195,0,0.0,1.0
2006-01-18,19.49,19.49,19.11,19.11,500,12.1610765561939,12.1610765561939,11.9239698814195,11.9239698814195,801.327082760338,0.0,1.0
2006-01-19,19.05,19.17,19.0,19.17,1400,11.8865319854025,11.9614077774365,11.8553337387216,11.9614077774365,2243.71583172894,0.0,1.0
2006-01-20,19.0,19.0,19.0,19.0,1100,11.8553337387216,11.8553337387216,11.8553337387216,11.8553337387216,1762.91958207275,0.0,1.0
2006-01-23,19.06,19.62,19.0,19.0,4700,11.8927716347386,12.2421919975641,11.8553337387216,11.8553337387216,7532.47457794719,0.0,1.0
2006-01-24,19.06,19.06,19.06,19.06,0,11.8927716347386,11.8927716347386,11.8927716347386,11.8927716347386,0,0.0,1.0
2006-01-25,18.6495,19.0,18.6495,19.0,500,11.6366340294889,11.8553337387216,11.6366340294889,11.8553337387216,801.327082760337,0.0,1.0
2006-01-26,19.0,19.0,19.0,19.0,1100,11.8865319854025,11.8865319854025,11.8865319854025,11.8865319854025,1758.29249655549,0.05,1.0
2006-01-27,19.0,19.0,19.0,19.0,0,11.8865319854025,11.8865319854025,11.8865319854025,11.8865319854025,0,0.0,1.0
2006-01-30,18.25,18.42,17.95,18.42,2300,11.4173267754524,11.5236799563744,11.2296446914723,11.5236799563744,3676.42976552511,0.0,1.0
2006-01-31,18.207,18.23,18.0,18.0,1600,11.3904256767486,11.4048146365204,11.2609250388023,11.2609250388023,2557.51635862616,0.0,1.0
2006-02-01,18.42,18.42,18.42,18.42,200,11.5236799563744,11.5236799563744,11.5236799563744,11.5236799563744,319.689544828271,0.0,1.0
2006-02-02,18.25,18.25,18.25,18.25,3600,11.4173267754524,11.4173267754524,11.4173267754524,11.4173267754524,5754.41180690886,0.0,1.0
2006-02-03,18.25,18.25,18.25,18.25,0,11.4173267754524,11.4173267754524,11.4173267754524,11.4173267754524,0,0.0,1.0
2006-02-06,18.0,18.25,18.0,18.25,700,11.2609250388023,11.4173267754524,11.2609250388023,11.4173267754524,1118.91340689895,0.0,1.0
2006-02-07,18.25,18.25,18.25,18.25,3700,11.4173267754524,11.4173267754524,11.4173267754524,11.4173267754524,5914.256579323,0.0,1.0
2006-02-08,18.23,18.23,18.05,18.23,200,11.4048146365204,11.4048146365204,11.2922053861323,11.4048146365204,319.68954482827,0.0,1.0
2006-02-09,18.01,18.5,17.99,18.5,4200,11.2671811082683,11.5737285121024,11.2546689693363,11.5737285121024,6713.48044139372,0.0,1.0
2006-02-10,18.25,18.25,18.01,18.01,400,11.4173267754524,11.4173267754524,11.2671811082683,11.2671811082683,639.37908965654,0.0,1.0
2006-02-13,18.24,18.24,18.0,18.0,6700,11.4110707059864,11.4110707059864,11.2609250388023,11.2609250388023,10709.5997517471,0.0,1.0
2006-02-14,18.1,18.59,18.0,18.0,6300,11.3234857334624,11.6300331372964,11.2609250388023,11.2609250388023,10070.2206620905,0.0,1.0
2006-02-15,18.0,18.72,17.85,18.0,6300,11.2609250388023,11.7113620403544,11.1670839968123,11.2609250388023,10070.2206620906,0.0,1.0
2006-02-16,18.5,18.51,17.75,17.75,25800,11.5737285121024,11.5799845815684,11.1045233021523,11.1045233021523,41239.951282847,0.0,1.0
2006-02-17,18.11,18.11,18.11,18.11,2200,11.3297418029283,11.3297418029283,11.3297418029283,11.3297418029283,3516.584993111,0.0,1.0
2006-02-21,18.3,18.3,18.3,18.3,300,11.4486071227824,11.4486071227824,11.4486071227824,11.4486071227824,479.534317242406,0.0,1.0
2006-02-22,18.3,18.3,18.3,18.3,0,11.4486071227824,11.4486071227824,11.4486071227824,11.4486071227824,0,0.0,1.0
2006-02-23,18.3,18.3,18.3,18.3,0,11.4486071227824,11.4486071227824,11.4486071227824,11.4486071227824,0,0.0,1.0
2006-02-24,18.25,18.25,18.09,18.25,1300,11.4173267754524,11.4173267754524,11.3172296639963,11.4173267754524,2077.98204138376,0.0,1.0
2006-02-27,18.0101,18.0101,18.0101,18.0101,100,11.267243668963,11.267243668963,11.267243668963,11.267243668963,159.844772414136,0.0,1.0
2006-02-28,18.5,18.5,18.21,18.21,2100,11.5737285121024,11.5737285121024,11.3923024975884,11.3923024975884,3356.74022069685,0.0,1.0
2006-03-01,18.15,18.5,18.15,18.5,2700,11.3547660807924,11.5737285121024,11.3547660807924,11.5737285121024,4315.80885518164,0.0,1.0
2006-03-02,18.15,18.15,18.15,18.15,0,11.3547660807924,11.3547660807924,11.3547660807924,11.3547660807924,0,0.0,1.0
2006-03-03,18.25,18.26,18.25,18.26,600,11.4173267754524,11.4235828449184,11.4173267754524,11.4235828449184,959.068634484811,0.0,1.0
2006-03-06,18.25,18.25,18.25,18.25,0,11.4173267754524,11.4173267754524,11.4173267754524,11.4173267754524,0,0.0,1.0
2006-03-07,18.25,18.25,18.25,18.25,0,11.4173267754524,11.4173267754524,11.4173267754524,11.4173267754524,0,0.0,1.0
2006-03-08,18.25,18.26,18.25,18.25,1600,11.4173267754524,11.4235828449184,11.4173267754524,11.4173267754524,2557.51635862616,0.0,1.0
2006-03-09,18.26,18.26,18.26,18.26,400,11.4235828449184,11.4235828449184,11.4235828449184,11.4235828449184,639.379089656541,0.0,1.0
2006-03-10,18.26,18.26,18.26,18.26,0,11.4235828449184,11.4235828449184,11.4235828449184,11.4235828449184,0,0.0,1.0
2006-03-13,18.3,18.3,18.26,18.3,2100,11.4486071227824,11.4486071227824,11.4235828449184,11.4486071227824,3356.74022069684,0.0,1.0
2006-03-14,18.292,18.3,18.26,18.26,1100,11.4436022672096,11.4486071227824,11.4235828449184,11.4235828449184,1758.29249655549,0.0,1.0
2006-03-15,18.26,18.26,18.26,18.26,100,11.4235828449184,11.4235828449184,11.4235828449184,11.4235828449184,159.844772414135,0.0,1.0
2006-03-16,18.132,18.132,18.05,18.0501,900,11.3435051557536,11.3435051557536,11.2922053861323,11.292267946827,1438.60295172721,0.0,1.0
2006-03-17,18.4592,18.46,18.25,18.25,4600,11.5482037486811,11.5487042342384,11.4173267754524,11.4173267754524,7352.85953105025,0.0,1.0
2006-03-20,18.37,18.37,18.25,18.35,2000,11.4923996090444,11.4923996090444,11.4173267754524,11.4798874701124,3196.89544828271,0.0,1.0
2006-03-21,18.25,18.35,18.16,18.35,3400,11.4173267754524,11.4798874701124,11.3610221502584,11.4798874701124,5434.72226208059,0.0,1.0
2006-03-22,18.2,18.31,18.1,18.1,600,11.3860464281224,11.4548631922484,11.3234857334624,11.3234857334624,959.06863448481,0.0,1.0
2006-03-23,18.11,18.32,18.1,18.1,1500,11.3297418029283,11.4611192617144,11.3234857334624,11.3234857334624,2397.67158621204,0.0,1.0
2006-03-24,18.1375,18.1375,18.1,18.1,400,11.3469459939599,11.3469459939599,11.3234857334624,11.3234857334624,639.37908965654,0.0,1.0
2006-03-27,18.34,18.35,18.34,18.35,500,11.4736314006464,11.4798874701124,11.4736314006464,11.4798874701124,799.223862070676,0.0,1.0
2006-03-28,18.34,18.34,18.34,18.34,0,11.4736314006464,11.4736314006464,11.4736314006464,11.4736314006464,0,0.0,1.0
2006-03-29,18.1375,18.1375,18.1375,18.1375,700,11.3469459939599,11.3469459939599,11.3469459939599,11.3469459939599,1118.91340689894,0.0,1.0
2006-03-30,18.14,18.14,18.14,18.14,0,11.3485100113264,11.3485100113264,11.3485100113264,11.3485100113264,0,0.0,1.0
2006-03-31,18.085,18.1,18.05,18.1,1000,11.3141016292633,11.3234857334624,11.2922053861323,11.3234857334624,1598.44772414136,0.0,1.0
2006-04-03,18.1,18.1,18.1,18.1,400,11.3234857334624,11.3234857334624,11.3234857334624,11.3234857334624,639.379089656539,0.0,1.0
2006-04-04,18.2,18.2,18.2,18.2,100,11.3860464281224,11.3860464281224,11.3860464281224,11.3860464281224,159.844772414135,0.0,1.0
2006-04-05,18.35,18.4,18.35,18.35,8100,11.4798874701124,11.5111678174424,11.4798874701124,11.4798874701124,12947.426565545,0.0,1.0
2006-04-06,18.254,18.254,18.1,18.25,2900,11.4198292032388,11.4198292032388,11.3234857334624,11.4173267754524,4635.49840000992,0.0,1.0
2006-04-07,18.167,18.167,18.167,18.167,500,11.3654013988846,11.3654013988846,11.3654013988846,11.3654013988846,799.223862070675,0.0,1.0
2006-04-10,18.17,18.17,18.17,18.17,0,11.3672782197244,11.3672782197244,11.3672782197244,11.3672782197244,0,0.0,1.0
2006-04-11,18.17,18.17,18.17,18.17,0,11.3672782197244,11.3672782197244,11.3672782197244,11.3672782197244,0,0.0,1.0
2006-04-12,18.19,18.19,18.04,18.19,300,11.3797903586564,11.3797903586564,11.2859493166663,11.3797903586564,479.534317242405,0.0,1.0
2006-04-13,18.19,18.19,18.19,18.19,0,11.3797903586564,11.3797903586564,11.3797903586564,11.3797903586564,0,0.0,1.0
2006-04-17,17.9,18.0,17.9,18.0,800,11.1983643441423,11.2609250388023,11.1983643441423,11.2609250388023,1278.75817931309,0.0,1.0
2006-04-18,18.0,18.0,18.0,18.0,100,11.2609250388023,11.2609250388023,11.2609250388023,11.2609250388023,159.844772414136,0.0,1.0
2006-04-19,18.35,18.35,18.34,18.3424,1000,11.4798874701124,11.4798874701124,11.4736314006464,11.4751328573182,1598.44772414135,0.0,1.0
2006-04-20,18.75,18.75,18.35,18.75,8100,11.7301302487524,11.7301302487524,11.4798874701124,11.7301302487524,12947.426565545,0.0,1.0
2006-04-21,18.2,18.47,18.2,18.45,800,11.3860464281224,11.5549603037044,11.3860464281224,11.5424481647724,1278.75817931308,0.0,1.0
2006-04-24,17.99,18.04,17.5,17.9,1800,11.2546689693363,11.2859493166663,10.9481215655023,11.1983643441423,2877.20590345445,0.0,1.0
2006-04-25,18.79,18.79,17.5,17.75,3100,11.7551545266164,11.7551545266164,10.9481215655023,11.1045233021523,4955.18794483822,0.0,1.0
2006-04-26,18.2,18.35,18.2,18.35,4200,11.3860464281224,11.4798874701124,11.3860464281224,11.4798874701124,6713.48044139367,0.0,1.0
2006-04-27,17.94,17.94,17.94,17.94,200,11.2609250388023,11.2609250388023,11.2609250388023,11.2609250388023,318.623913012178,0.06,1.0
2006-04-28,17.75,17.75,17.75,17.75,200,11.1416621760725,11.1416621760725,11.1416621760725,11.1416621760725,318.623913012178,0.0,1.0
2006-05-01,17.83,18.0,17.76,17.76,7100,11.1918781182746,11.2985869954538,11.1479391688478,11.1479391688478,11311.1489119322,0.0,1.0
2006-05-02,18.0,18.02,18.0,18.0,5900,11.2985869954538,11.3111409810044,11.2985869954538,11.2985869954538,9399.40543385926,0.0,1.0
2006-05-03,18.0,18.1999,18.0,18.1999,500,11.2985869954538,11.4240640810311,11.2985869954538,11.4240640810311,796.559782530446,0.0,1.0
2006-05-04,18.0,18.0,18.0,18.0,0,11.2985869954538,11.2985869954538,11.2985869954538,11.2985869954538,0,0.0,1.0
2006-05-05,18.02,18.2,18.0,18.0,2200,11.3111409810044,11.4241268509589,11.2985869954538,11.2985869954538,3504.86304313393,0.0,1.0
2006-05-08,18.25,18.25,18.0,18.0,600,11.4555118148352,11.4555118148352,11.2985869954538,11.2985869954538,955.871739036527,0.0,1.0
2006-05-09,18.35,18.74,18.25,18.65,5400,11.5182817425877,11.7630844608225,11.4555118148352,11.7065915258452,8602.84565132876,0.0,1.0
2006-05-10,18.75,18.75,18.35,18.35,1600,11.7693614535978,11.7693614535978,11.5182817425877,11.5182817425877,2548.99130409741,0.0,1.0
2006-05-11,18.38,18.64,18.36,18.36,1700,11.5371127209134,11.70031453307,11.5245587353629,11.5245587353629,2708.30326060351,0.0,1.0
2006-05-12,18.38,18.38,18.38,18.38,0,11.5371127209134,11.5371127209134,11.5371127209134,11.5371127209134,0,0.0,1.0
2006-05-15,18.38,18.38,18.38,18.38,0,11.5371127209134,11.5371127209134,11.5371127209134,11.5371127209134,0,0.0,1.0
2006-05-16,17.91,18.0,17.91,18.0,500,11.2420940604766,11.2985869954538,11.2420940604766,11.2985869954538,796.559782530441,0.0,1.0
2006-05-17,18.29,18.29,18.29,18.29,300,11.4806197859362,11.4806197859362,11.4806197859362,11.4806197859362,477.935869518264,0.0,1.0
2006-05-18,18.23,18.23,18.23,18.23,400,11.4429578292846,11.4429578292846,11.4429578292846,11.4429578292846,637.247826024356,0.0,1.0
2006-05-19,18.23,18.23,18.23,18.23,0,11.4429578292846,11.4429578292846,11.4429578292846,11.4429578292846,0,0.0,1.0
2006-05-22,18.39,18.39,18.39,18.39,800,11.5433897136887,11.5433897136887,11.5433897136887,11.5433897136887,1274.49565204871,0.0,1.0
2006-05-23,18.37,18.37,18.37,18.37,500,11.5308357281382,11.5308357281382,11.5308357281382,11.5308357281382,796.559782530441,0.0,1.0
2006-05-24,18.25,18.25,18.25,18.25,500,11.4555118148352,11.4555118148352,11.4555118148352,11.4555118148352,796.559782530439,0.0,1.0
2006-05-25,18.25,18.25,18.25,18.25,0,11.4555118148352,11.4555118148352,11.4555118148352,11.4555118148352,0,0.0,1.0
2006-05-26,17.95,17.95,17.95,17.95,500,11.2672020315776,11.2672020315776,11.2672020315776,11.2672020315776,796.559782530441,0.0,1.0
2006-05-30,18.15,18.15,17.9,17.9,600,11.3927418870826,11.3927418870826,11.2358170677013,11.2358170677013,955.871739036533,0.0,1.0
2006-05-31,17.81,18.27,17.51,18.27,2000,11.1793241327241,11.4680658003857,10.9910143494665,11.4680658003857,3186.23913012176,0.0,1.0
2006-06-01,17.91,17.91,17.91,17.91,100,11.2420940604766,11.2420940604766,11.2420940604766,11.2420940604766,159.311956506088,0.0,1.0
2006-06-02,18.0,18.0,17.9,17.9,2100,11.2985869954538,11.2985869954538,11.2358170677013,11.2358170677013,3345.55108662787,0.0,1.0
2006-06-05,18.2,18.2,18.2,18.2,2500,11.4241268509589,11.4241268509589,11.4241268509589,11.4241268509589,3982.79891265221,0.0,1.0
2006-06-06,18.2,18.2,18.2,18.2,0,11.4241268509589,11.4241268509589,11.4241268509589,11.4241268509589,0,0.0,1.0
2006-06-07,18.2,18.2,18.2,18.2,0,11.4241268509589,11.4241268509589,11.4241268509589,11.4241268509589,0,0.0,1.0
2006-06-08,18.2,18.2,18.2,18.2,0,11.4241268509589,11.4241268509589,11.4241268509589,11.4241268509589,0,0.0,1.0
2006-06-09,17.82,17.82,17.82,17.82,800,11.1856011254993,11.1856011254993,11.1856011254993,11.1856011254993,1274.49565204871,0.0,1.0
2006-06-12,17.51,17.87,17.51,17.87,5100,10.9910143494665,11.2169860893756,10.9910143494665,11.2169860893756,8124.90978181051,0.0,1.0
2006-06-13,18.05,18.05,17.41,17.55,4600,11.3299719593301,11.3299719593301,10.928244421714,11.0161223205675,7328.34999928007,0.0,1.0
2006-06-14,18.15,18.39,18.0,18.0,2400,11.3927418870826,11.5433897136887,11.2985869954538,11.2985869954538,3823.48695614613,0.0,1.0
2006-06-15,18.05,18.14,18.0,18.0,3300,11.3299719593301,11.3864648943074,11.2985869954538,11.2985869954538,5257.29456470092,0.0,1.0
2006-06-16,18.05,18.05,18.05,18.05,0,11.3299719593301,11.3299719593301,11.3299719593301,11.3299719593301,0,0.0,1.0
2006-06-19,17.2,17.61,17.11,17.61,2100,10.7964275734337,11.053784277219,10.7399346384564,11.053784277219,3345.55108662785,0.0,1.0
2006-06-20,17.52,18.1,17.41,18.1,1900,10.9972913422417,11.3613569232064,10.928244421714,11.3613569232064,3026.92717361569,0.0,1.0
2006-06-21,17.5,17.5,17.5,17.5,300,10.9847373566912,10.9847373566912,10.9847373566912,10.9847373566912,477.935869518267,0.0,1.0
2006-06-22,17.8,17.8,17.7799,17.7799,200,11.1730471399488,11.1730471399488,11.1604303844706,11.1604303844706,318.623913012177,0.0,1.0
2006-06-23,17.8,18.0,17.8,17.81,2200,11.1730471399488,11.2985869954538,11.1730471399488,11.1793241327241,3504.86304313395,0.0,1.0
2006-06-26,18.05,18.05,18.04,18.04,200,11.3299719593301,11.3299719593301,11.3236949665549,11.3236949665549,318.623913012177,0.0,1.0
2006-06-27,17.74,17.74,17.74,17.74,100,11.1353851832973,11.1353851832973,11.1353851832973,11.1353851832973,159.311956506088,0.0,1.0
2006-06-28,17.74,17.74,17.74,17.74,0,11.1353851832973,11.1353851832973,11.1353851832973,11.1353851832973,0,0.0,1.0
2006-06-29,17.74,17.74,17.74,17.74,0,11.1353851832973,11.1353851832973,11.1353851832973,11.1353851832973,0,0.0,1.0
2006-06-30,18.3,18.3,18.06,18.06,300,11.4868967787114,11.4868967787114,11.3362489521054,11.3362489521054,477.935869518266,0.0,1.0
2006-07-03,18.3,18.3,18.3,18.3,0,11.4868967787114,11.4868967787114,11.4868967787114,11.4868967787114,0,0.0,1.0
2006-07-05,18.05,18.3,17.8,18.3,4800,11.3299719593301,11.4868967787114,11.1730471399488,11.4868967787114,7646.97391229225,0.0,1.0
2006-07-06,17.95,18.2,17.95,17.994,900,11.2672020315776,11.4241268509589,11.2672020315776,11.2948207997887,1433.80760855479,0.0,1.0
2006-07-07,17.897,18.0,17.897,18.0,1200,11.2339339698688,11.2985869954538,11.2339339698688,11.2985869954538,1911.74347807305,0.0,1.0
2006-07-10,17.36,17.7,17.36,17.7,1000,10.8968594578377,11.1102772121963,10.8968594578377,11.1102772121963,1593.11956506089,0.0,1.0
2006-07-11,17.36,17.36,17.36,17.36,300,10.8968594578377,10.8968594578377,10.8968594578377,10.8968594578377,477.935869518266,0.0,1.0
2006-07-12,17.45,17.47,17.45,17.47,200,10.953352392815,10.9659063783655,10.953352392815,10.9659063783655,318.623913012176,0.0,1.0
2006-07-13,17.5,17.549,17.47,17.549,5400,10.9847373566912,11.01549462129,10.9659063783655,11.01549462129,8602.84565132881,0.0,1.0
2006-07-14,18.0,18.0,18.0,18.0,1600,11.2985869954538,11.2985869954538,11.2985869954538,11.2985869954538,2548.99130409743,0.0,1.0
2006-07-17,17.85,17.85,17.75,17.75,300,11.2044321038251,11.2044321038251,11.1416621760725,11.1416621760725,477.935869518264,0.0,1.0
2006-07-18,17.8,18.29,17.38,18.0,10500,11.1730471399488,11.4806197859362,10.9094134433882,11.2985869954538,16727.7554331393,0.0,1.0
2006-07-19,17.85,18.05,17.85,18.0,9600,11.2044321038251,11.3299719593301,11.2044321038251,11.2985869954538,15293.9478245844,0.0,1.0
2006-07-20,17.9,18.0,17.85,18.0,900,11.2358170677013,11.2985869954538,11.2044321038251,11.2985869954538,1433.8076085548,0.0,1.0
2006-07-21,17.85,17.85,17.8,17.8,3100,11.2044321038251,11.2044321038251,11.1730471399488,11.1730471399488,4938.67065168873,0.0,1.0
2006-07-24,17.85,17.85,17.85,17.85,700,11.2044321038251,11.2044321038251,11.2044321038251,11.2044321038251,1115.18369554262,0.0,1.0
2006-07-25,17.58,17.75,17.42,17.75,18500,11.0349532988933,11.1416621760725,10.9345214144892,11.1416621760725,29472.7119536263,0.0,1.0
2006-07-26,17.4,17.85,17.3,17.85,1600,10.9219674289387,11.2044321038251,10.8591975011862,11.2044321038251,2548.99130409742,0.0,1.0
2006-07-27,17.35,17.35,17.0,17.2,2100,10.928244421714,10.928244421714,10.7077899232932,10.8337639223908,3334.0213298675,0.06,1.0
2006-07-28,17.5,17.5,17.49,17.49,2600,11.0227249210371,11.0227249210371,11.0164262210823,11.0164262210823,4127.83593221693,0.0,1.0
2006-07-31,17.58,17.7,17.58,17.59,12300,11.0731145206762,11.1486989201347,11.0731145206762,11.0794132206311,19527.8392177954,0.0,1.0
2006-08-01,17.85,17.85,17.85,17.85,900,11.2431794194579,11.2431794194579,11.2431794194579,11.2431794194579,1428.86628422893,0.0,1.0
2006-08-02,17.5,17.85,17.5,17.85,5600,11.0227249210371,11.2431794194579,11.0227249210371,11.2431794194579,8890.72354631339,0.0,1.0
2006-08-03,17.45,17.85,17.45,17.5,20900,10.9912314212628,11.2431794194579,10.9912314212628,11.0227249210371,33181.4503782051,0.0,1.0
2006-08-04,17.85,17.85,17.25,17.25,2300,11.2431794194579,11.2431794194579,10.8652574221652,10.8652574221652,3651.54717080727,0.0,1.0
2006-08-07,17.5,17.75,17.5,17.65,3200,11.0227249210371,11.1801924199091,11.0227249210371,11.1172054203603,5080.41345503623,0.0,1.0
2006-08-08,17.3,17.65,17.3,17.61,3900,10.8967509219396,11.1172054203603,10.8967509219396,11.0920106205408,6191.75389832536,0.0,1.0
2006-08-09,17.5,17.6,17.28,17.53,3000,11.0227249210371,11.0857119205859,10.8841535220298,11.0416210209018,4762.88761409646,0.0,1.0
2006-08-10,17.03,17.5971,17.03,17.59,2000,10.7266860231579,11.083885297599,10.7266860231579,11.0794132206311,3175.25840939762,0.0,1.0
2006-08-11,17.5,17.55,17.5,17.55,400,11.0227249210371,11.0542184208115,11.0227249210371,11.0542184208115,635.051681879528,0.0,1.0
2006-08-14,17.5,17.5,17.5,17.5,200,11.0227249210371,11.0227249210371,11.0227249210371,11.0227249210371,317.525840939764,0.0,1.0
2006-08-15,18.1,18.24,17.75,17.75,7000,11.4006469183299,11.4888287176981,11.1801924199091,11.1801924199091,11113.4044328916,0.0,1.0
2006-08-16,17.377,18.05,17.377,18.05,1900,10.9452509115921,11.3691534185555,10.9452509115921,11.3691534185555,3016.49548892776,0.0,1.0
2006-08-17,17.5,17.6,17.4,17.6,2400,11.0227249210371,11.0857119205859,10.9597379214884,11.0857119205859,3810.31009127717,0.0,1.0
2006-08-18,17.8,17.9,17.4,17.6,4300,11.2116859196835,11.2746729192323,10.9597379214884,11.0857119205859,6826.8055802049,0.0,1.0
2006-08-21,17.8,17.95,16.62,17.5,15100,11.2116859196835,11.3061664190067,10.4684393250079,11.0227249210371,23973.2009909521,0.0,1.0
2006-08-22,17.8,17.8,17.8,17.8,0,11.2116859196835,11.2116859196835,11.2116859196835,11.2116859196835,0,0.0,1.0
2006-08-23,17.51,18.05,17.51,18.0,3400,11.029023620992,11.3691534185555,11.029023620992,11.3376599187811,5397.93929597598,0.0,1.0
2006-08-24,17.8,17.8,17.78,17.78,2000,11.2116859196835,11.2116859196835,11.1990885197737,11.1990885197737,3175.25840939763,0.0,1.0
2006-08-25,17.87,18.05,17.75,17.75,7200,11.2557768193676,11.3691534185555,11.1801924199091,11.1801924199091,11430.9302738315,0.0,1.0
2006-08-28,17.85,18.05,17.85,18.0,5000,11.2431794194579,11.3691534185555,11.2431794194579,11.3376599187811,7938.14602349406,0.0,1.0
2006-08-29,18.01,18.01,18.0,18.0,3700,11.3439586187359,11.3439586187359,11.3376599187811,11.3376599187811,5874.22805738563,0.0,1.0
2006-08-30,17.85,18.3,17.85,18.3,6800,11.2431794194579,11.5266209174274,11.2431794194579,11.5266209174274,10795.8785919519,0.0,1.0
2006-08-31,17.9,18.0,17.7,17.7,2900,11.2746729192323,11.3376599187811,11.1486989201347,11.1486989201347,4604.12469362655,0.0,1.0
2006-09-01,18.05,18.05,18.0,18.0,1500,11.3691534185555,11.3691534185555,11.3376599187811,11.3376599187811,2381.44380704821,0.0,1.0
2006-09-05,17.95,18.0,17.77,18.0,2600,11.3061664190067,11.3376599187811,11.1927898198189,11.3376599187811,4127.83593221691,0.0,1.0
2006-09-06,17.8,18.0,17.8,18.0,1100,11.2116859196835,11.3376599187811,11.2116859196835,11.3376599187811,1746.39212516869,0.0,1.0
2006-09-07,17.75,17.9,17.75,17.75,3100,11.1801924199091,11.2746729192323,11.1801924199091,11.1801924199091,4921.65053456633,0.0,1.0
2006-09-08,17.85,18.1,17.8,18.1,2800,11.2431794194579,11.4006469183299,11.2116859196835,11.4006469183299,4445.36177315667,0.0,1.0
2006-09-11,17.81,18.0,17.75,17.75,3000,11.2179846196384,11.3376599187811,11.1801924199091,11.1801924199091,4762.88761409643,0.0,1.0
2006-09-12,17.94,18.1,17.75,17.75,2200,11.2998677190518,11.4006469183299,11.1801924199091,11.1801924199091,3492.78425033739,0.0,1.0
2006-09-13,17.9,17.96,17.52,17.68,6100,11.2746729192323,11.3124651189616,11.0353223209469,11.136101520225,9684.53814866275,0.0,1.0
2006-09-14,17.8,17.91,17.8,17.91,2300,11.2116859196835,11.2809716191872,11.2116859196835,11.2809716191872,3651.54717080727,0.0,1.0
2006-09-15,17.65,17.89,17.3415,17.8,2000,11.1172054203603,11.2683742192774,10.9228905267523,11.2116859196835,3175.25840939763,0.0,1.0
2006-09-18,17.84,17.84,17.79,17.79,1700,11.236880719503,11.236880719503,11.2053872197286,11.2053872197286,2698.96964798799,0.0,1.0
2006-09-19,17.8205,17.84,17.8205,17.84,2300,11.224598254591,11.236880719503,11.224598254591,11.236880719503,3651.54717080727,0.0,1.0
2006-09-20,18.0,18.0,17.37,17.81,8300,11.3376599187811,11.3376599187811,10.9408418216237,11.2179846196384,13177.3223990001,0.0,1.0
2006-09-21,17.9,17.9,17.9,17.9,2300,11.2746729192323,11.2746729192323,11.2746729192323,11.2746729192323,3651.54717080727,0.0,1.0
2006-09-22,18.0,18.05,17.76,18.0,3000,11.3376599187811,11.3691534185555,11.186491119864,11.3376599187811,4762.88761409643,0.0,1.0
2006-09-25,18.05,18.25,18.0,18.01,2300,11.3691534185555,11.495127417653,11.3376599187811,11.3439586187359,3651.54717080726,0.0,1.0
2006-09-26,18.0,18.323,18.0,18.25,2900,11.3376599187811,11.5411079273236,11.3376599187811,11.495127417653,4604.12469362655,0.0,1.0
2006-09-27,17.95,17.95,17.88,17.95,3000,11.3061664190067,11.3061664190067,11.2620755193225,11.3061664190067,4762.88761409643,0.0,1.0
2006-09-28,17.73,17.95,17.54,17.95,3900,11.1675950199994,11.3061664190067,11.0479197208567,11.3061664190067,6191.75389832535,0.0,1.0
2006-09-29,17.95,18.0,17.82,18.0,10400,11.3061664190067,11.3376599187811,11.2242833195933,11.3376599187811,16511.3437288676,0.0,1.0
2006-10-02,17.6,17.99,17.52,17.99,3400,11.0857119205859,11.3313612188262,11.0353223209469,11.3313612188262,5397.93929597598,0.0,1.0
2006-10-03,17.51,17.7,17.51,17.7,3600,11.029023620992,11.1486989201347,11.029023620992,11.1486989201347,5715.46513691574,0.0,1.0
2006-10-04,17.47,17.55,17.47,17.55,200,11.0038288211725,11.0542184208115,11.0038288211725,11.0542184208115,317.525840939763,0.0,1.0
2006-10-05,17.5,17.5,17.47,17.47,1300,11.0227249210371,11.0227249210371,11.0038288211725,11.0038288211725,2063.91796610847,0.0,1.0
2006-10-06,17.45,17.5,17.45,17.5,600,10.9912314212628,11.0227249210371,10.9912314212628,11.0227249210371,952.577522819284,0.0,1.0
2006-10-09,18.01,18.48,17.64,17.64,5100,11.3439586187359,11.6399975166152,11.1109067204054,11.1109067204054,8096.90894396398,0.0,1.0
2006-10-10,17.85,18.25,17.85,18.25,1800,11.2431794194579,11.495127417653,11.2431794194579,11.495127417653,2857.73256845786,0.0,1.0
2006-10-11,18.0,18.22,18.0,18.22,2000,11.3376599187811,11.4762313177884,11.3376599187811,11.4762313177884,3175.25840939762,0.0,1.0
2006-10-12,18.0,18.0,18.0,18.0,200,11.3376599187811,11.3376599187811,11.3376599187811,11.3376599187811,317.525840939762,0.0,1.0
2006-10-13,18.0,18.0,18.0,18.0,0,11.3376599187811,11.3376599187811,11.3376599187811,11.3376599187811,0,0.0,1.0
2006-10-16,18.0,18.0,18.0,18.0,100,11.3376599187811,11.3376599187811,11.3376599187811,11.3376599187811,158.762920469881,0.0,1.0
2006-10-17,18.0,18.0,18.0,18.0,0,11.3376599187811,11.3376599187811,11.3376599187811,11.3376599187811,0,0.0,1.0
2006-10-18,18.25,18.4,18.23,18.23,15300,11.495127417653,11.5896079169762,11.4825300177433,11.4825300177433,24290.7268318919,0.0,1.0
2006-10-19,18.15,18.15,18.15,18.15,1000,11.4321404181042,11.4321404181042,11.4321404181042,11.4321404181042,1587.62920469882,0.0,1.0
2006-10-20,18.4,18.4,18.0,18.39,2700,11.5896079169762,11.5896079169762,11.3376599187811,11.5833092170213,4286.5988526868,0.0,1.0
2006-10-23,18.16,18.16,18.02,18.16,1900,11.4384391180591,11.4384391180591,11.3502573186908,11.4384391180591,3016.49548892775,0.0,1.0
2006-10-24,18.16,18.16,18.16,18.16,0,11.4384391180591,11.4384391180591,11.4384391180591,11.4384391180591,0,0.0,1.0
2006-10-25,18.18,18.18,17.82,17.82,500,11.4510365179689,11.4510365179689,11.2242833195933,11.2242833195933,793.814602349405,0.0,1.0
2006-10-26,18.01,18.39,17.75,18.39,3000,11.3439586187359,11.5833092170213,11.1801924199091,11.5833092170213,4762.88761409646,0.0,1.0
2006-10-27,18.054,18.27,18.054,18.27,1100,11.4094650982667,11.545969167239,11.4094650982667,11.545969167239,1740.60745433342,0.06,1.0
2006-10-30,18.25,18.29,17.76,18.29,1700,11.5333299015934,11.5586084328845,11.2236678932766,11.5586084328845,2690.02970215165,0.0,1.0
2006-10-31,17.91,18.29,17.91,18.29,1200,11.3184623856185,11.5586084328845,11.3184623856185,11.5586084328845,1898.84449563646,0.0,1.0
2006-11-01,17.98,17.98,17.97,17.97,200,11.362699815378,11.362699815378,11.3563801825552,11.3563801825552,316.474082606078,0.0,1.0
2006-11-02,17.9,18.0,17.88,17.99,1100,11.3121427527957,11.3753390810236,11.2995034871501,11.3690194482008,1740.60745433342,0.0,1.0
2006-11-03,17.8,17.8,17.8,17.8,100,11.2489464245678,11.2489464245678,11.2489464245678,11.2489464245678,158.237041303038,0.0,1.0
2006-11-06,17.57,17.57,17.57,17.57,100,11.1035948696436,11.1035948696436,11.1035948696436,11.1035948696436,158.237041303038,0.0,1.0
2006-11-07,17.57,17.57,17.57,17.57,0,11.1035948696436,11.1035948696436,11.1035948696436,11.1035948696436,0,0.0,1.0
2006-11-08,17.65,18.058,17.61,18.0,6700,11.1541519322259,11.4119929513958,11.1288734009348,11.3753390810236,10601.8817673036,0.0,1.0
2006-11-09,17.3,18.1656,17.3,17.6,4700,10.9329647834282,11.479992200569,10.9329647834282,11.122553768112,7437.14094124284,0.0,1.0
2006-11-10,18.4,18.47,17.46,17.46,15700,11.6281243939352,11.6723618236948,11.0340789085929,11.0340789085929,24843.2154845771,0.0,1.0
2006-11-13,18.48,18.48,18.41,18.456,1300,11.6786814565176,11.6786814565176,11.634444026758,11.6635143377429,2057.08153693949,0.0,1.0
2006-11-14,18.45,18.5,18.24,18.5,7100,11.6597225580492,11.6913207221632,11.5270102687706,11.6913207221632,11234.8299325157,0.0,1.0
2006-11-15,18.5,18.51,18.5,18.5,2400,11.6913207221632,11.6976403549859,11.6913207221632,11.6913207221632,3797.68899127291,0.0,1.0
2006-11-16,18.7,18.75,18.5,18.5,1900,11.817713378619,11.8493115427329,11.6913207221632,11.6913207221632,3006.50378475772,0.0,1.0
2006-11-17,18.48,18.65,18.2,18.5,6600,11.6786814565176,11.786115214505,11.5017317374794,11.6913207221632,10443.6447260005,0.0,1.0
2006-11-20,18.48,18.48,18.48,18.48,0,11.6786814565176,11.6786814565176,11.6786814565176,11.6786814565176,0,0.0,1.0
2006-11-21,18.16,18.35,18.16,18.3499,2700,11.4764532061883,11.5965262298213,11.4764532061883,11.5964630334931,4272.40011518202,0.0,1.0
2006-11-22,18.26,18.35,18.26,18.35,1000,11.5396495344162,11.5965262298213,11.5396495344162,11.5965262298213,1582.37041303038,0.0,1.0
2006-11-24,18.33,18.39,18.26,18.26,900,11.5838869641757,11.6218047611125,11.5396495344162,11.5396495344162,1424.13337172735,0.0,1.0
2006-11-27,17.95,18.2,17.9,18.1,3000,11.3437409169097,11.5017317374794,11.3121427527957,11.4385354092515,4747.11123909113,0.0,1.0
2006-11-28,17.87,18.0,17.72,18.0,1300,11.2931838543273,11.3753390810236,11.1983893619855,11.3753390810236,2057.0815369395,0.0,1.0
2006-11-29,18.0,18.0,17.8,17.8,1100,11.3753390810236,11.3753390810236,11.2489464245678,11.2489464245678,1740.60745433342,0.0,1.0
2006-11-30,17.69,18.0,17.5,18.0,1900,11.1794304635171,11.3753390810236,11.0593574398841,11.3753390810236,3006.50378475773,0.0,1.0
2006-12-01,17.89,17.89,17.71,17.71,900,11.3058231199729,11.3058231199729,11.1920697291627,11.1920697291627,1424.13337172735,0.0,1.0
2006-12-04,17.64,17.93,17.56,17.76,3900,11.1478322994031,11.3311016512641,11.0972752368208,11.2236678932766,6171.24461081852,0.0,1.0
2006-12-05,17.62,17.62,17.62,17.62,500,11.1351930337576,11.1351930337576,11.1351930337576,11.1351930337576,791.185206515189,0.0,1.0
2006-12-06,17.66,17.84,17.66,17.84,1600,11.1604715650487,11.274224955859,11.1604715650487,11.274224955859,2531.79266084862,0.0,1.0
2006-12-07,17.66,17.66,17.66,17.66,0,11.1604715650487,11.1604715650487,11.1604715650487,11.1604715650487,0,0.0,1.0
2006-12-08,17.62,17.63,17.32,17.5,3200,11.1351930337576,11.1415126665803,10.9456040490738,11.0593574398841,5063.58532169721,0.0,1.0
2006-12-11,17.55,17.55,17.42,17.42,400,11.090955603998,11.090955603998,11.0088003773017,11.0088003773017,632.948165212155,0.0,1.0
2006-12-12,17.55,17.55,17.55,17.55,0,11.090955603998,11.090955603998,11.090955603998,11.090955603998,0,0.0,1.0
2006-12-13,17.8,17.9,17.8,17.85,1500,11.2489464245678,11.3121427527957,11.2489464245678,11.2805445886817,2373.55561954557,0.0,1.0
2006-12-14,17.8,17.8,17.8,17.8,0,11.2489464245678,11.2489464245678,11.2489464245678,11.2489464245678,0,0.0,1.0
2006-12-15,17.75,17.75,17.6601,17.6601,1700,11.2173482604538,11.2173482604538,11.1605347613769,11.1605347613769,2690.02970215166,0.0,1.0
2006-12-18,17.75,17.75,17.75,17.75,0,11.2173482604538,11.2173482604538,11.2173482604538,11.2173482604538,0,0.0,1.0
2006-12-19,17.49,17.71,17.25,17.71,1800,11.0530378070613,11.1920697291627,10.9013666193143,11.1920697291627,2848.26674345468,0.0,1.0
2006-12-20,17.33,17.35,17.33,17.35,1300,10.9519236818966,10.9645629475422,10.9519236818966,10.9645629475422,2057.0815369395,0.0,1.0
2006-12-21,17.35,17.5,17.35,17.5,500,10.9645629475422,11.0593574398841,10.9645629475422,11.0593574398841,791.185206515192,0.0,1.0
2006-12-22,17.05,17.17,17.05,17.17,700,10.7749739628585,10.850809556732,10.7749739628585,10.850809556732,1107.65928912127,0.0,1.0
2006-12-26,17.46,17.46,17.46,17.46,300,11.0340789085929,11.0340789085929,11.0340789085929,11.0340789085929,474.711123909115,0.0,1.0
2006-12-27,17.04,17.28,17.04,17.28,1100,10.7686543300357,10.9203255177827,10.7686543300357,10.9203255177827,1740.60745433342,0.0,1.0
2006-12-28,17.0,17.25,17.0,17.24,2500,10.7433757987445,10.9013666193143,10.7433757987445,10.8950469864915,3955.92603257597,0.0,1.0
2006-12-29,16.72,17.05,16.5,17.0,2700,10.5664260797064,10.7749739628585,10.427394157605,10.7433757987445,4272.40011518203,0.0,1.0
2007-01-03,16.99,16.99,16.76,16.76,800,10.7370561659217,10.7370561659217,10.5917046109975,10.5917046109975,1265.89633042431,0.0,1.0
2007-01-04,17.0,17.18,17.0,17.04,3100,10.7433757987445,10.8571291895548,10.7433757987445,10.7686543300357,4905.3482803942,0.0,1.0
2007-01-05,17.0,17.0,16.58,16.95,1500,10.7433757987445,10.7433757987445,10.4779512201873,10.7117776346306,2373.55561954558,0.0,1.0
2007-01-08,16.9,17.3,16.82,17.28,3000,10.6801794705166,10.9329647834282,10.6296224079343,10.9203255177827,4747.11123909116,0.0,1.0
2007-01-09,17.1,17.14,16.86,16.86,2100,10.8065721269724,10.8318506582636,10.6549009392254,10.6549009392254,3322.97786736382,0.0,1.0
2007-01-10,16.75,16.8,16.75,16.8,1800,10.5853849781747,10.6169831422887,10.5853849781747,10.6169831422887,2848.2667434547,0.0,1.0
2007-01-11,17.25,17.26,16.9,16.9,3500,10.9013666193143,10.9076862521371,10.6801794705166,10.6801794705166,5538.29644560634,0.0,1.0
2007-01-12,17.2399,17.2399,17.01,17.01,8500,10.8949837901633,10.8949837901633,10.7496954315673,10.7496954315673,13450.1485107582,0.0,1.0
2007-01-16,17.24,17.24,17.24,17.24,100,10.8950469864915,10.8950469864915,10.8950469864915,10.8950469864915,158.237041303038,0.0,1.0
2007-01-17,17.02,17.02,17.02,17.02,200,10.7560150643901,10.7560150643901,10.7560150643901,10.7560150643901,316.474082606077,0.0,1.0
2007-01-18,16.75,16.9835,16.75,16.9835,3200,10.5853849781747,10.7329484045869,10.5853849781747,10.7329484045869,5063.58532169725,0.0,1.0
2007-01-19,16.95,16.96,16.74,16.95,2600,10.7117776346306,10.7180972674534,10.579065345352,10.7117776346306,4114.16307387899,0.0,1.0
2007-01-22,17.29,17.3,16.63,16.63,3800,10.9266451506055,10.9329647834282,10.5095493843013,10.5095493843013,6013.00756951544,0.0,1.0
2007-01-23,17.29,17.29,17.29,17.29,0,10.9266451506055,10.9266451506055,10.9266451506055,10.9266451506055,0,0.0,1.0
2007-01-24,16.9,16.9,16.8,16.8,600,10.6801794705166,10.6801794705166,10.6169831422887,10.6169831422887,949.422247818231,0.0,1.0
2007-01-25,16.95,16.97,16.75,16.75,2400,10.7117776346306,10.7244169002761,10.5853849781747,10.5853849781747,3797.68899127291,0.0,1.0
2007-01-26,16.95,16.95,16.95,16.95,0,10.7117776346306,10.7117776346306,10.7117776346306,10.7117776346306,0,0.0,1.0
2007-01-29,16.73,16.88,16.52,16.52,4900,10.6106635094659,10.7057979701007,10.4774752645772,10.4774752645772,7725.90704877856,0.06,1.0
2007-01-30,17.0,17.07,16.95,16.95,1400,10.7819055386085,10.8263016202381,10.7501940517303,10.7501940517303,2207.40201393673,0.0,1.0
2007-01-31,17.0,17.0,17.0,17.0,0,10.7819055386085,10.7819055386085,10.7819055386085,10.7819055386085,0,0.0,1.0
2007-02-01,17.0,17.0,16.99,17.0,1600,10.7819055386085,10.7819055386085,10.7755632412329,10.7819055386085,2522.74515878484,0.0,1.0
2007-02-02,17.0,17.0,16.83,17.0,2200,10.7819055386085,10.7819055386085,10.6740864832224,10.7819055386085,3468.77459332915,0.0,1.0
2007-02-05,17.2,17.2,17.0,17.0,2000,10.9087514861216,10.9087514861216,10.7819055386085,10.7819055386085,3153.43144848103,0.0,1.0
2007-02-06,17.24,17.24,17.2,17.2,1100,10.9341206756242,10.9341206756242,10.9087514861216,10.9087514861216,1734.38729666457,0.0,1.0
2007-02-07,17.24,17.24,17.24,17.24,0,10.9341206756242,10.9341206756242,10.9341206756242,10.9341206756242,0,0.0,1.0
2007-02-08,17.15,17.2,17.15,17.2,3500,10.8770399992433,10.9087514861216,10.8770399992433,10.9087514861216,5518.50503484182,0.0,1.0
2007-02-09,16.79,17.19,16.75,17.19,11400,10.6487172937198,10.9024091887459,10.6233481042172,10.9024091887459,17974.559256342,0.0,1.0
2007-02-12,17.0,17.086,16.82,17.086,800,10.7819055386085,10.8364492960391,10.6677441858468,10.8364492960391,1261.37257939242,0.0,1.0
2007-02-13,16.9,17.0,16.9,17.0,1600,10.718482564852,10.7819055386085,10.718482564852,10.7819055386085,2522.74515878483,0.0,1.0
2007-02-14,16.82,17.0,16.56,17.0,3900,10.6677441858468,10.7819055386085,10.5028444540798,10.7819055386085,6149.19132453802,0.0,1.0
2007-02-15,16.82,16.97,16.82,16.97,1200,10.6677441858468,10.7628786464816,10.6677441858468,10.7628786464816,1892.05886908862,0.0,1.0
2007-02-16,17.15,17.15,16.98,16.98,400,10.8770399992433,10.8770399992433,10.7692209438572,10.7692209438572,630.686289696208,0.0,1.0
2007-02-20,17.25,17.25,17.25,17.25,300,10.9404629729998,10.9404629729998,10.9404629729998,10.9404629729998,473.014717272157,0.0,1.0
2007-02-21,17.35,17.35,17.35,17.35,1,11.0038859467563,11.0038859467563,11.0038859467563,11.0038859467563,1.57671572424053,0.0,1.0
2007-02-22,17.5,17.5,17.5,17.5,2000,11.0990204073911,11.0990204073911,11.0990204073911,11.0990204073911,3153.43144848105,0.0,1.0
2007-02-23,17.73,17.95,17.08,17.5,6800,11.2448932470311,11.3844237892955,10.8326439176137,11.0990204073911,10721.6669248356,0.0,1.0
2007-02-26,17.6,17.74,17.33,17.74,4200,11.1624433811476,11.2512355444068,10.991201352005,11.2512355444068,6622.20604181021,0.0,1.0
2007-02-27,17.65,18.0,17.45,17.73,90700,11.1941548680259,11.4161352761737,11.0673089205129,11.2448932470311,143008.116188615,0.0,1.0
2007-02-28,17.51,17.6,17.51,17.6,800,11.1053627047668,11.1624433811476,11.1053627047668,11.1624433811476,1261.37257939241,0.0,1.0
2007-03-01,17.55,17.55,17.55,17.55,1400,11.1307318942694,11.1307318942694,11.1307318942694,11.1307318942694,2207.40201393672,0.0,1.0
2007-03-02,17.55,17.55,17.55,17.55,200,11.1307318942694,11.1307318942694,11.1307318942694,11.1307318942694,315.343144848103,0.0,1.0
2007-03-05,17.28,17.67,17.07,17.67,9100,10.9594898651268,11.2068394627772,10.8263016202381,11.2068394627772,14348.1130905887,0.0,1.0
2007-03-06,17.0,17.43,17.0,17.02,8400,10.7819055386085,11.0546243257616,10.7819055386085,10.7945901333598,13244.4120836204,0.0,1.0
2007-03-07,17.31,17.62,17.31,17.46,11500,10.9785167572537,11.1751279758989,10.9785167572537,11.0736512178885,18132.230828766,0.0,1.0
2007-03-08,17.34,17.34,17.2,17.295,1300,10.9975436493807,10.9975436493807,10.9087514861216,10.9690033111903,2049.73044151267,0.0,1.0
2007-03-09,17.44,17.44,17.2,17.31,2100,11.0609666231372,11.0609666231372,10.9087514861216,10.9785167572537,3311.10302090509,0.0,1.0
2007-03-12,17.59,17.59,17.58,17.58,200,11.156101083772,11.156101083772,11.1497587863963,11.1497587863963,315.343144848104,0.0,1.0
2007-03-13,17.81,17.98,17.64,17.64,4700,11.2956316260363,11.4034506814224,11.1878125706502,11.1878125706502,7410.56390393047,0.0,1.0
2007-03-14,17.81,18.0,17.81,17.97,2100,11.2956316260363,11.4161352761737,11.2956316260363,11.3971083840468,3311.1030209051,0.0,1.0
2007-03-15,17.85,17.95,17.84,17.84,5500,11.3210008155389,11.3844237892955,11.3146585181633,11.3146585181633,8671.93648332289,0.0,1.0
2007-03-16,17.97,18.99,17.71,17.85,9100,11.3971083840468,12.0440227163633,11.2322086522798,11.3210008155389,14348.1130905887,0.0,1.0
2007-03-19,17.51,17.76,17.51,17.76,4400,11.1053627047668,11.2639201391581,11.1053627047668,11.2639201391581,6937.54918665827,0.0,1.0
2007-03-20,17.9,17.97,17.68,17.83,3700,11.3527123024172,11.3971083840468,11.2131817601529,11.3083162207876,5833.84817968993,0.0,1.0
2007-03-21,17.95,18.0,17.9,17.96,4400,11.3844237892955,11.4161352761737,11.3527123024172,11.3907660866711,6937.54918665827,0.0,1.0
2007-03-22,17.85,17.95,17.85,17.95,1300,11.3210008155389,11.3844237892955,11.3210008155389,11.3844237892955,2049.73044151268,0.0,1.0
2007-03-23,17.8,17.8,17.8,17.8,100,11.2892893286607,11.2892893286607,11.2892893286607,11.2892893286607,157.671572424052,0.0,1.0
2007-03-26,17.74,17.94,17.57,17.71,2100,11.2512355444068,11.3780814919198,11.1434164890207,11.2322086522798,3311.10302090508,0.0,1.0
2007-03-27,17.76,17.94,17.76,17.94,600,11.2639201391581,11.3780814919198,11.2639201391581,11.3780814919198,946.02943454431,0.0,1.0
2007-03-28,17.62,17.93,17.51,17.92,1400,11.1751279758989,11.3717391945442,11.1053627047668,11.3653968971685,2207.40201393674,0.0,1.0
2007-03-29,17.45,17.93,17.45,17.93,3000,11.0673089205129,11.3717391945442,11.0673089205129,11.3717391945442,4730.14717272154,0.0,1.0
2007-03-30,17.52,17.79,17.2,17.79,1600,11.1117050021424,11.282947031285,10.9087514861216,11.282947031285,2522.74515878484,0.0,1.0
2007-04-02,17.5,17.78,17.31,17.78,1500,11.0990204073911,11.2766047339094,10.9785167572537,11.2766047339094,2365.07358636078,0.0,1.0
2007-04-03,17.26,17.85,17.16,17.72,2000,10.9468052703755,11.3210008155389,10.8833822966189,11.2385509496555,3153.43144848103,0.0,1.0
2007-04-04,17.25,17.62,17.25,17.62,1600,10.9404629729998,11.1751279758989,10.9404629729998,11.1751279758989,2522.74515878484,0.0,1.0
2007-04-05,17.63,17.7399,17.63,17.7399,700,11.1814702732746,11.251172121433,11.1814702732746,11.251172121433,1103.70100696836,0.0,1.0
2007-04-09,17.48,17.85,17.28,17.74,800,11.0863358126398,11.3210008155389,10.9594898651268,11.2512355444068,1261.37257939242,0.0,1.0
2007-04-10,17.5,17.5,17.5,17.5,500,11.0990204073911,11.0990204073911,11.0990204073911,11.0990204073911,788.357862120261,0.0,1.0
2007-04-11,17.2,17.5,17.11,17.5,900,10.9087514861216,11.0990204073911,10.8516708097407,11.0990204073911,1419.04415181646,0.0,1.0
2007-04-12,16.95,17.49,16.91,17.49,1300,10.7501940517303,11.0926781100155,10.7248248622276,11.0926781100155,2049.73044151267,0.0,1.0
2007-04-13,17.07,17.5,17.07,17.5,1300,10.8263016202381,11.0990204073911,10.8263016202381,11.0990204073911,2049.73044151267,0.0,1.0
2007-04-16,17.11,17.5,17.1,17.5,700,10.8516708097407,11.0990204073911,10.845328512365,11.0990204073911,1103.70100696836,0.0,1.0
2007-04-17,17.51,17.51,17.02,17.02,1300,11.1053627047668,11.1053627047668,10.7945901333598,10.7945901333598,2049.73044151267,0.0,1.0
2007-04-18,17.4,17.82,17.4,17.82,1600,11.0355974336346,11.301973923412,11.0355974336346,11.301973923412,2522.74515878483,0.0,1.0
2007-04-19,17.35,17.75,17.35,17.75,1800,11.0038859467563,11.2575778417824,11.0038859467563,11.2575778417824,2838.08830363295,0.0,1.0
2007-04-20,17.63,17.74,17.63,17.67,1200,11.1814702732746,11.2512355444068,11.1814702732746,11.2068394627772,1892.05886908862,0.0,1.0
2007-04-23,17.25,17.7399,17.16,17.7399,2200,10.9404629729998,11.251172121433,10.8833822966189,11.251172121433,3468.77459332915,0.0,1.0
2007-04-24,17.43,17.58,17.12,17.58,2500,11.0546243257616,11.1497587863963,10.8580131071163,11.1497587863963,3941.78931060128,0.0,1.0
2007-04-25,17.25,17.59,17.2001,17.59,6800,10.9404629729998,11.156101083772,10.9088149090953,11.156101083772,10721.6669248356,0.0,1.0
2007-04-26,17.24,17.42,16.91,17.42,2300,10.9785167572537,11.0931416421903,10.7683711348701,11.0931416421903,3611.78116103901,0.07,1.0
2007-04-27,17.01,17.27,16.78,17.27,3600,10.8320516265015,10.9976209047431,10.6855864957493,10.9976209047431,5653.22268684366,0.0,1.0
2007-04-30,17.01,17.49,17.01,17.28,2400,10.8320516265015,11.1377179863322,10.8320516265015,11.0039889539063,3768.81512456244,0.0,1.0
2007-05-01,17.09,17.17,16.99,17.17,13200,10.8829960198066,10.9339404131117,10.8193155281752,10.9339404131117,20728.4831850934,0.0,1.0
2007-05-02,17.23,17.23,17.22,17.22,1100,10.9721487080906,10.9721487080906,10.9657806589274,10.9657806589274,1727.37359875778,0.0,1.0
2007-05-03,17.35,17.35,17.01,17.27,8100,11.0485652980483,11.0485652980483,10.8320516265015,10.9976209047431,12719.7510453982,0.0,1.0
2007-05-04,17.3,17.4,17.2,17.4,22100,11.0167250522326,11.080405543864,10.9530445606012,11.080405543864,34704.505938679,0.0,1.0
2007-05-07,17.4,17.5,17.3258,17.5,5400,11.080405543864,11.1440860354954,11.0331546190735,11.1440860354954,8479.83403026546,0.0,1.0
2007-05-08,17.36,17.36,17.11,17.11,1400,11.0549333472114,11.0549333472114,10.8957321181329,10.8957321181329,2198.47548932809,0.0,1.0
2007-05-09,17.25,17.4,17.25,17.39,1000,10.9848848064169,11.080405543864,10.9848848064169,11.0740374947008,1570.33963523434,0.0,1.0
2007-05-10,17.05,17.5,17.01,17.5,3200,10.8575238231541,11.1440860354954,10.8320516265015,11.1440860354954,5025.0868327499,0.0,1.0
2007-05-11,16.91,17.21,16.91,17.2,3200,10.7683711348701,10.9594126097643,10.7683711348701,10.9530445606012,5025.08683274992,0.0,1.0
2007-05-14,17.0,17.04,17.0,17.04,1100,10.8256835773384,10.8511557739909,10.8256835773384,10.8511557739909,1727.37359875778,0.0,1.0
2007-05-15,17.0,17.18,17.0,17.18,1100,10.8256835773384,10.9403084622749,10.8256835773384,10.9403084622749,1727.37359875778,0.0,1.0
2007-05-16,17.0,17.0,16.99,17.0,4600,10.8256835773384,10.8256835773384,10.8193155281752,10.8256835773384,7223.56232207798,0.0,1.0
2007-05-17,16.9,17.0,16.9,17.0,1900,10.762003085707,10.8256835773384,10.762003085707,10.8256835773384,2983.64530694525,0.0,1.0
2007-05-18,16.99,17.0,16.99,17.0,800,10.8193155281752,10.8256835773384,10.8193155281752,10.8256835773384,1256.27170818748,0.0,1.0
2007-05-21,16.98,17.19,16.98,17.19,4900,10.8129474790121,10.946676511438,10.8129474790121,10.946676511438,7694.66421264829,0.0,1.0
2007-05-22,16.8,17.0,16.8,17.0,1400,10.6983225940756,10.8256835773384,10.6983225940756,10.8256835773384,2198.47548932808,0.0,1.0
2007-05-23,16.95,17.14,16.86,17.14,12900,10.7938433315227,10.9148362656223,10.7365308890544,10.9148362656223,20257.381294523,0.0,1.0
2007-05-24,16.9499,16.95,16.79,16.79,3900,10.793779651031,10.7938433315227,10.6919545449124,10.6919545449124,6124.32457741398,0.0,1.0
2007-05-25,17.0,17.0,17.0,17.0,1700,10.8256835773384,10.8256835773384,10.8256835773384,10.8256835773384,2669.57737989838,0.0,1.0
2007-05-29,17.0,17.0,17.0,17.0,1100,10.8256835773384,10.8256835773384,10.8256835773384,10.8256835773384,1727.37359875778,0.0,1.0
2007-05-30,16.77,17.0,16.61,16.99,3900,10.6792184465861,10.8256835773384,10.5773296599759,10.8193155281752,6124.32457741398,0.0,1.0
2007-05-31,16.9595,17.04,16.9595,16.98,7800,10.7998929782276,10.8511557739909,10.7998929782276,10.8129474790121,12248.649154828,0.0,1.0
2007-06-01,16.92,17.2,16.92,17.0,5900,10.7747391840332,10.9530445606012,10.7747391840332,10.8256835773384,9265.00384788269,0.0,1.0
2007-06-04,17.0,17.24,16.9999,17.17,13800,10.8256835773384,10.9785167572537,10.8256198968467,10.9339404131117,21670.6869662339,0.0,1.0
2007-06-05,16.86,17.24,16.86,17.19,4200,10.7365308890544,10.9785167572537,10.7365308890544,10.946676511438,6595.42646798426,0.0,1.0
2007-06-06,16.96,17.2,16.9301,16.95,1500,10.8002113806858,10.9530445606012,10.781170913688,10.7938433315227,2355.50945285152,0.0,1.0
2007-06-07,17.15,17.19,17.15,17.1899,2100,10.9212043147855,10.946676511438,10.9212043147855,10.9466128309464,3297.71323399212,0.0,1.0
2007-06-08,17.1799,17.18,17.17,17.17,1200,10.9402447817833,10.9403084622749,10.9339404131117,10.9339404131117,1884.40756228121,0.0,1.0
2007-06-11,17.15,17.25,17.15,17.18,1500,10.9212043147855,10.9848848064169,10.9212043147855,10.9403084622749,2355.50945285152,0.0,1.0
2007-06-12,17.15,17.15,17.15,17.15,1500,10.9212043147855,10.9212043147855,10.9212043147855,10.9212043147855,2355.50945285152,0.0,1.0
2007-06-13,17.15,17.15,17.15,17.15,900,10.9212043147855,10.9212043147855,10.9212043147855,10.9212043147855,1413.30567171091,0.0,1.0
2007-06-14,17.15,17.19,17.1,17.1,5900,10.9212043147855,10.946676511438,10.8893640689698,10.8893640689698,9265.00384788262,0.0,1.0
2007-06-15,16.81,17.2,16.81,17.2,3500,10.7046906432387,10.9530445606012,10.7046906432387,10.9530445606012,5496.18872332022,0.0,1.0
2007-06-18,16.69,17.0,16.69,17.0,2400,10.628274053281,10.8256835773384,10.628274053281,10.8256835773384,3768.81512456244,0.0,1.0
2007-06-19,16.77,17.0,16.61,16.61,1300,10.6792184465861,10.8256835773384,10.5773296599759,10.5773296599759,2041.44152580466,0.0,1.0
2007-06-20,16.69,16.69,16.5701,16.5701,400,10.628274053281,10.628274053281,10.551921143815,10.551921143815,628.13585409374,0.0,1.0
2007-06-21,16.69,16.69,16.69,16.69,0,10.628274053281,10.628274053281,10.628274053281,10.628274053281,0,0.0,1.0
2007-06-22,16.69,16.69,16.69,16.69,0,10.628274053281,10.628274053281,10.628274053281,10.628274053281,0,0.0,1.0
2007-06-25,16.71,16.71,16.7001,16.7001,500,10.6410101516073,10.6410101516073,10.6347057829358,10.6347057829358,785.169817617174,0.0,1.0
2007-06-26,16.65,16.71,16.65,16.71,700,10.6028018566285,10.6410101516073,10.6028018566285,10.6410101516073,1099.23774466404,0.0,1.0
2007-06-27,16.65,16.65,16.65,16.65,0,10.6028018566285,10.6028018566285,10.6028018566285,10.6028018566285,0,0.0,1.0
2007-06-28,16.65,16.65,16.65,16.65,530,10.6028018566285,10.6028018566285,10.6028018566285,10.6028018566285,832.280006674201,0.0,1.0
2007-06-29,16.7,16.7,16.7,16.7,300,10.6346421024442,10.6346421024442,10.6346421024442,10.6346421024442,471.101890570303,0.0,1.0
2007-07-02,16.65,16.65,16.65,16.65,400,10.6028018566285,10.6028018566285,10.6028018566285,10.6028018566285,628.135854093737,0.0,1.0
2007-07-03,16.65,16.65,16.65,16.65,0,10.6028018566285,10.6028018566285,10.6028018566285,10.6028018566285,0,0.0,1.0
2007-07-05,16.5,16.65,16.5,16.65,400,10.5072811191814,10.6028018566285,10.5072811191814,10.6028018566285,628.135854093736,0.0,1.0
2007-07-06,16.5,16.5,16.5,16.5,0,10.5072811191814,10.5072811191814,10.5072811191814,10.5072811191814,0,0.0,1.0
2007-07-09,16.3,16.5,16.3,16.5,300,10.3799201359185,10.5072811191814,10.3799201359185,10.5072811191814,471.101890570307,0.0,1.0
2007-07-10,16.24,16.25,16.2,16.25,2900,10.3417118409397,10.3480798901028,10.3162396442871,10.3480798901028,4553.98494217961,0.0,1.0
2007-07-11,15.62,16.07,15.37,16.07,2200,9.94689279282501,10.2334550051663,9.78769156374651,10.2334550051663,3454.74719751557,0.0,1.0
2007-07-12,15.9,16.0,15.5,15.5,5300,10.1251981693929,10.1888786610243,9.87047620286733,9.87047620286733,8322.80006674208,0.0,1.0
2007-07-13,16.1,16.25,16.08,16.25,600,10.2525591526557,10.3480798901028,10.2398230543295,10.3480798901028,942.203781140613,0.0,1.0
2007-07-16,16.1,16.1,16.1,16.1,0,10.2525591526557,10.2525591526557,10.2525591526557,10.2525591526557,0,0.0,1.0
2007-07-17,15.6,16.05,15.56,16.05,600,9.93415669449873,10.22071890684,9.90868449784617,10.22071890684,942.203781140609,0.0,1.0
2007-07-18,16.05,16.05,15.06,15.15,4200,10.22071890684,10.22071890684,9.59028203968916,9.64759448215742,6595.42646798429,0.0,1.0
2007-07-19,16.178,16.178,16.178,16.178,100,10.3022299361282,10.3022299361282,10.3022299361282,10.3022299361282,157.033963523435,0.0,1.0
2007-07-20,16.23,16.25,16.186,16.24,1200,10.3353437917766,10.3480798901028,10.3073243754587,10.3417118409397,1884.40756228121,0.0,1.0
2007-07-23,16.35,16.66,16.35,16.36,2300,10.4117603817342,10.6091699057916,10.4117603817342,10.4181284308974,3611.78116103902,0.0,1.0
2007-07-24,16.13,16.13,16.0,16.0,1700,10.2716633001452,10.2716633001452,10.1888786610243,10.1888786610243,2669.57737989838,0.0,1.0
2007-07-25,15.98,16.58,15.75,16.5799,4400,10.1761425626981,10.5582255124865,10.0296774319458,10.5581618319948,6909.49439503111,0.0,1.0
2007-07-26,16.57,16.57,16.57,16.57,100,10.5518574633233,10.5518574633233,10.5518574633233,10.5518574633233,157.033963523435,0.0,1.0
2007-07-27,16.25,16.26,16.02,16.26,1600,10.3926562342448,10.3990517150044,10.2455601767755,10.3990517150044,2501.766575741,0.07,1.0
2007-07-30,15.81,16.38,15.81,16.38,400,10.1112550808253,10.4757974841188,10.1112550808253,10.4757974841188,625.441643935247,0.0,1.0
2007-07-31,15.81,15.81,15.81,15.81,0,10.1112550808253,10.1112550808253,10.1112550808253,10.1112550808253,0,0.0,1.0
2007-08-01,15.81,15.81,15.81,15.81,0,10.1112550808253,10.1112550808253,10.1112550808253,10.1112550808253,0,0.0,1.0
2007-08-02,15.81,15.81,15.81,15.81,0,10.1112550808253,10.1112550808253,10.1112550808253,10.1112550808253,0,0.0,1.0
2007-08-03,15.81,15.81,15.81,15.81,0,10.1112550808253,10.1112550808253,10.1112550808253,10.1112550808253,0,0.0,1.0
2007-08-06,15.81,15.81,15.81,15.81,0,10.1112550808253,10.1112550808253,10.1112550808253,10.1112550808253,0,0.0,1.0
2007-08-07,15.05,15.75,15.0,15.75,2100,9.62519854310059,10.0728821962681,9.59322113930292,10.0728821962681,3283.56863066006,0.0,1.0
2007-08-08,15.1,15.22,15.1,15.1,2100,9.65717594689827,9.73392171601269,9.65717594689827,9.65717594689827,3283.56863066006,0.0,1.0
2007-08-09,14.76,15.29,14.53,15.24,4100,9.43972960107407,9.77869008132944,9.29263354360476,9.74671267753176,6410.7768503363,0.0,1.0
2007-08-10,15.51,15.93,15.5,15.93,3200,9.91939065803922,10.1880008499397,9.91299517727968,10.1880008499397,5003.53315148199,0.0,1.0
2007-08-13,15.51,15.51,15.51,15.51,0,9.91939065803922,9.91939065803922,9.91939065803922,9.91939065803922,0,0.0,1.0
2007-08-14,15.98,15.98,15.98,15.98,42,10.2199782537374,10.2199782537374,10.2199782537374,10.2199782537374,65.671372613201,0.0,1.0
2007-08-15,15.5,15.55,15.5,15.51,1000,9.91299517727968,9.94497258107736,9.91299517727968,9.91939065803922,1563.60410983812,0.0,1.0
2007-08-16,15.54,15.54,15.0201,15.49,1800,9.93857710031782,9.93857710031782,9.60607605562958,9.90659969652015,2814.48739770862,0.0,1.0
2007-08-17,15.54,15.54,15.378,15.44,800,9.93857710031782,9.93857710031782,9.83497031201335,9.87462229272247,1250.8832878705,0.0,1.0
2007-08-20,15.54,15.54,15.54,15.54,0,9.93857710031782,9.93857710031782,9.93857710031782,9.93857710031782,0,0.0,1.0
2007-08-21,14.96,15.01,14.75,15.01,600,9.56763921626478,9.59961662006245,9.43333412031454,9.59961662006245,938.162465902873,0.0,1.0
2007-08-22,14.96,14.96,14.96,14.96,20,9.56763921626478,9.56763921626478,9.56763921626478,9.56763921626478,31.2720821967624,0.0,1.0
2007-08-23,14.96,14.96,14.96,14.96,0,9.56763921626478,9.56763921626478,9.56763921626478,9.56763921626478,0,0.0,1.0
2007-08-24,14.84,14.84,14.84,14.84,100,9.49089344715035,9.49089344715035,9.49089344715035,9.49089344715035,156.360410983812,0.0,1.0
2007-08-27,15.3,15.44,15.3,15.41,5200,9.78508556208898,9.87462229272247,9.78508556208898,9.85543585044386,8130.74137115823,0.0,1.0
2007-08-28,15.22,15.3,14.938,14.938,900,9.73392171601269,9.78508556208898,9.5535691585938,9.5535691585938,1407.24369885431,0.0,1.0
2007-08-29,15.25,15.25,15.25,15.25,2100,9.7531081582913,9.7531081582913,9.7531081582913,9.7531081582913,3283.56863066006,0.0,1.0
2007-08-30,15.25,15.25,15.25,15.25,0,9.7531081582913,9.7531081582913,9.7531081582913,9.7531081582913,0,0.0,1.0
2007-08-31,15.25,15.25,15.1,15.14,3300,9.7531081582913,9.7531081582913,9.65717594689827,9.68275786993641,5159.89356246581,0.0,1.0
2007-09-04,15.3,15.3,15.25,15.25,3000,9.78508556208898,9.78508556208898,9.7531081582913,9.7531081582913,4690.81232951437,0.0,1.0
2007-09-05,15.35,15.35,15.3,15.3,500,9.81706296588665,9.81706296588665,9.78508556208898,9.78508556208898,781.802054919062,0.0,1.0
2007-09-06,15.46,15.5,15.3,15.35,6500,9.88741325424154,9.91299517727968,9.78508556208898,9.81706296588665,10163.4267139478,0.0,1.0
2007-09-07,15.46,15.46,15.46,15.46,0,9.88741325424154,9.88741325424154,9.88741325424154,9.88741325424154,0,0.0,1.0
2007-09-10,15.39,15.39,15.35,15.37,1900,9.8426448889248,9.8426448889248,9.81706296588665,9.82985392740572,2970.84780869243,0.0,1.0
2007-09-11,15.4,15.4,15.4,15.4,300,9.84904036968433,9.84904036968433,9.84904036968433,9.84904036968433,469.081232951437,0.0,1.0
2007-09-12,15.0,15.45,15.0,15.26,1900,9.59322113930292,9.88101777348201,9.59322113930292,9.75950363905084,2970.84780869243,0.0,1.0
2007-09-13,15.3,15.4,15.3,15.39,3100,9.78508556208898,9.84904036968433,9.78508556208898,9.8426448889248,4847.17274049818,0.0,1.0
2007-09-14,15.76,15.76,15.4,15.65,7500,10.0792776770276,10.0792776770276,9.84904036968433,10.0089273886727,11727.0308237859,0.0,1.0
2007-09-17,15.76,15.76,15.76,15.76,0,10.0792776770276,10.0792776770276,10.0792776770276,10.0792776770276,0,0.0,1.0
2007-09-18,15.86,15.86,15.86,15.86,200,10.143232484623,10.143232484623,10.143232484623,10.143232484623,312.720821967623,0.0,1.0
2007-09-19,15.5,15.95,15.5,15.9499,1000,9.91299517727968,10.2007918114588,9.91299517727968,10.2007278566512,1563.60410983812,0.0,1.0
2007-09-20,15.25,15.5,15.25,15.5,1600,9.7531081582913,9.91299517727968,9.7531081582913,9.91299517727968,2501.766575741,0.0,1.0
2007-09-21,15.5,15.5,15.5,15.5,700,9.91299517727968,9.91299517727968,9.91299517727968,9.91299517727968,1094.52287688669,0.0,1.0
2007-09-24,16.0,16.05,16.0,16.0,2900,10.2327692152564,10.2647466190541,10.2327692152564,10.2327692152564,4534.45191853058,0.0,1.0
2007-09-25,16.0,16.0,16.0,16.0,0,10.2327692152564,10.2327692152564,10.2327692152564,10.2327692152564,0,0.0,1.0
2007-09-26,16.0,16.0,16.0,16.0,0,10.2327692152564,10.2327692152564,10.2327692152564,10.2327692152564,0,0.0,1.0
2007-09-27,16.0,16.0,16.0,16.0,0,10.2327692152564,10.2327692152564,10.2327692152564,10.2327692152564,0,0.0,1.0
2007-09-28,16.0,16.0,16.0,16.0,0,10.2327692152564,10.2327692152564,10.2327692152564,10.2327692152564,0,0.0,1.0
2007-10-01,16.0,16.0,16.0,16.0,0,10.2327692152564,10.2327692152564,10.2327692152564,10.2327692152564,0,0.0,1.0
2007-10-02,16.0,16.0,16.0,16.0,0,10.2327692152564,10.2327692152564,10.2327692152564,10.2327692152564,0,0.0,1.0
2007-10-03,16.0,16.0,16.0,16.0,0,10.2327692152564,10.2327692152564,10.2327692152564,10.2327692152564,0,0.0,1.0
2007-10-04,15.75,15.75,15.75,15.75,100,10.0728821962681,10.0728821962681,10.0728821962681,10.0728821962681,156.360410983812,0.0,1.0
2007-10-05,15.2,15.2,15.01,15.14,1600,9.72113075449362,9.72113075449362,9.59961662006245,9.68275786993641,2501.766575741,0.0,1.0
2007-10-08,15.0158,15.0158,15.0158,15.0158,100,9.60332599890299,9.60332599890299,9.60332599890299,9.60332599890299,156.360410983812,0.0,1.0
2007-10-09,15.02,15.02,15.02,15.02,0,9.60601210082199,9.60601210082199,9.60601210082199,9.60601210082199,0,0.0,1.0
2007-10-10,15.02,15.02,15.02,15.02,0,9.60601210082199,9.60601210082199,9.60601210082199,9.60601210082199,0,0.0,1.0
2007-10-11,15.3,15.35,15.2,15.2,2100,9.78508556208898,9.81706296588665,9.72113075449362,9.72113075449362,3283.56863066006,0.0,1.0
2007-10-12,14.9,15.242,14.7501,15.242,1100,9.52926633170757,9.74799177368367,9.43339807512213,9.74799177368367,1719.96452082193,0.0,1.0
2007-10-15,14.76,14.76,14.76,14.76,100,9.43972960107407,9.43972960107407,9.43972960107407,9.43972960107407,156.360410983812,0.0,1.0
2007-10-16,15.0,15.04,14.5,14.86,3600,9.59322113930292,9.61880306234106,9.27344710132615,9.50368440866942,5628.97479541724,0.0,1.0
2007-10-17,15.0,15.0,15.0,15.0,0,9.59322113930292,9.59322113930292,9.59322113930292,9.59322113930292,0,0.0,1.0
2007-10-18,15.0,15.0,15.0,15.0,0,9.59322113930292,9.59322113930292,9.59322113930292,9.59322113930292,0,0.0,1.0
2007-10-19,15.43,15.73,15.43,15.73,800,9.86822681196294,10.060091234749,9.86822681196294,10.060091234749,1250.8832878705,0.0,1.0
2007-10-22,15.8999,15.95,15.8999,15.95,400,10.1687504528535,10.2007918114588,10.1687504528535,10.2007918114588,625.441643935249,0.0,1.0
2007-10-23,15.95,15.95,15.75,15.75,1100,10.2007918114588,10.2007918114588,10.0728821962681,10.0728821962681,1719.96452082193,0.0,1.0
2007-10-24,15.85,15.9,15.85,15.9,400,10.1368370038634,10.1688144076611,10.1368370038634,10.1688144076611,625.44164393525,0.0,1.0
2007-10-25,15.85,15.85,15.85,15.85,0,10.1368370038634,10.1368370038634,10.1368370038634,10.1368370038634,0,0.0,1.0
2007-10-26,15.86,15.86,15.86,15.86,200,10.143232484623,10.143232484623,10.143232484623,10.143232484623,312.720821967623,0.0,1.0
2007-10-29,15.86,15.86,15.86,15.86,0,10.1880008499397,10.1880008499397,10.1880008499397,10.1880008499397,0,0.07,1.0
2007-10-30,15.85,16.16,15.85,15.85,10600,10.1815771419637,10.3807120892198,10.1815771419637,10.1815771419637,16501.3727890487,0.0,1.0
2007-10-31,15.75,15.75,15.75,15.75,100,10.1173400622037,10.1173400622037,10.1173400622037,10.1173400622037,155.673328198572,0.0,1.0
2007-11-01,15.75,15.75,15.75,15.75,0,10.1173400622037,10.1173400622037,10.1173400622037,10.1173400622037,0,0.0,1.0
2007-11-02,15.75,15.75,15.75,15.75,800,10.1173400622037,10.1173400622037,10.1173400622037,10.1173400622037,1245.38662558858,0.0,1.0
2007-11-05,16.08,16.1,15.75,16.1,1500,10.3293224254117,10.3421698413638,10.1173400622037,10.3421698413638,2335.0999229786,0.0,1.0
2007-11-06,16.18,16.18,16.1,16.1,3600,10.3935595051718,10.3935595051718,10.3421698413638,10.3421698413638,5604.2398151486,0.0,1.0
2007-11-07,15.7001,15.7001,15.7,15.7,400,10.0852857594034,10.0852857594034,10.0852215223237,10.0852215223237,622.693312794292,0.0,1.0
2007-11-08,15.5,15.5,15.03,15.03,4200,9.95674736280362,9.95674736280362,9.65483308793151,9.65483308793151,6538.27978434005,0.0,1.0
2007-11-09,15.5,15.5,15.25,15.25,800,9.95674736280362,9.95674736280362,9.79615466340356,9.79615466340356,1245.38662558858,0.0,1.0
2007-11-12,15.5,15.5,15.5,15.5,1600,9.95674736280362,9.95674736280362,9.95674736280362,9.95674736280362,2490.77325117716,0.0,1.0
2007-11-13,15.35,15.59,15.35,15.5,5000,9.86039174316358,10.0145607345876,9.86039174316358,9.95674736280362,7783.66640992863,0.0,1.0
2007-11-14,15.5,15.5,15.2,15.49,2700,9.95674736280362,9.95674736280362,9.76403612352355,9.95032365482761,4203.17986136146,0.0,1.0
2007-11-15,15.49,15.49,13.8,15.11,3100,9.95032365482761,9.95032365482761,8.86471700688322,9.70622275173952,4825.87317415575,0.0,1.0
2007-11-16,15.5,15.5,14.8,14.8,1400,9.95674736280362,9.95674736280362,9.50708780448345,9.50708780448345,2179.42659478002,0.0,1.0
2007-11-19,14.76,15.11,14.5,15.11,6100,9.48139297257944,9.70622275173952,9.31437656520338,9.70622275173952,9496.07302011293,0.0,1.0
2007-11-20,15.35,15.53,15.1,15.53,1700,9.86039174316358,9.97601848673162,9.69979904376352,9.97601848673162,2646.44657937573,0.0,1.0
2007-11-21,15.35,15.35,15.35,15.35,800,9.86039174316358,9.86039174316358,9.86039174316358,9.86039174316358,1245.38662558858,0.0,1.0
2007-11-23,15.35,15.35,15.35,15.35,800,9.86039174316358,9.86039174316358,9.86039174316358,9.86039174316358,1245.38662558858,0.0,1.0
2007-11-26,15.35,15.35,15.35,15.35,800,9.86039174316358,9.86039174316358,9.86039174316358,9.86039174316358,1245.38662558858,0.0,1.0
2007-11-27,14.42,14.44,14.41,14.44,400,9.26298690139536,9.27583431734737,9.25656319341936,9.27583431734737,622.693312794291,0.0,1.0
2007-11-28,14.42,14.42,14.42,14.42,205,9.26298690139536,9.26298690139536,9.26298690139536,9.26298690139536,319.130322807074,0.0,1.0
2007-11-29,15.0,15.0,15.0,15.0,600,9.6355619640035,9.6355619640035,9.6355619640035,9.6355619640035,934.039969191436,0.0,1.0
2007-11-30,15.0,15.0,15.0,15.0,400,9.6355619640035,9.6355619640035,9.6355619640035,9.6355619640035,622.69331279429,0.0,1.0
2007-12-03,14.25,14.25,14.25,14.25,400,9.15378386580332,9.15378386580332,9.15378386580332,9.15378386580332,622.693312794291,0.0,1.0
2007-12-04,14.96,14.99,14.2501,14.2501,700,9.60986713209949,9.6291382560275,9.15384810288309,9.15384810288309,1089.71329739001,0.0,1.0
2007-12-05,14.68,14.68,14.65,14.65,200,9.43000330877143,9.43000330877143,9.41073218484342,9.41073218484342,311.346656397145,0.0,1.0
2007-12-06,13.9,15.312,13.9,14.288,2900,8.92895408664324,9.83598165285477,8.92895408664324,9.17819395611213,4514.52651775861,0.0,1.0
2007-12-07,14.14,14.1499,13.9,13.9,1000,9.0831230780673,9.08948254896354,8.92895408664324,8.92895408664324,1556.73328198573,0.0,1.0
2007-12-10,14.1,14.1,14.1,14.1,100,9.05742824616329,9.05742824616329,9.05742824616329,9.05742824616329,155.673328198573,0.0,1.0
2007-12-11,13.9,14.2,13.9,14.2,4900,8.92895408664324,9.12166532592331,8.92895408664324,9.12166532592331,7627.99308173006,0.0,1.0
2007-12-12,13.01,13.73,12.9,13.73,2200,8.35724407677903,8.8197510510512,8.28658328904301,8.8197510510512,3424.8132203686,0.0,1.0
2007-12-13,12.5,13.77,12.25,13.77,7300,8.02963497000292,8.84544588295521,7.86904227060286,8.84544588295521,11364.1529584958,0.0,1.0
2007-12-14,12.5,12.99,12.41,12.99,5800,8.02963497000292,8.34439666082703,7.9718215982189,8.34439666082703,9029.05303551721,0.0,1.0
2007-12-17,12.8,12.8,12.25,12.4,5200,8.22234620928299,8.22234620928299,7.86904227060286,7.96539789024289,8095.01306632577,0.0,1.0
2007-12-18,12.08,12.9999,12.0201,12.9,2200,7.75983923501082,8.35075613172327,7.72136122423456,8.28658328904301,3424.8132203686,0.0,1.0
2007-12-19,12.635,12.85,12.03,12.03,11500,8.11635502767895,8.254464749163,7.72772069513081,7.72772069513081,17902.4327428358,0.0,1.0
2007-12-20,12.38,12.75,12.1,12.75,21700,7.95255047429089,8.19022766940297,7.77268665096282,8.19022766940297,33781.1122190903,0.0,1.0
2007-12-21,12.29,12.29,12.1,12.12,1100,7.89473710250687,7.89473710250687,7.77268665096282,7.78553406691483,1712.4066101843,0.0,1.0
2007-12-24,12.01,12.4,12.01,12.11,1900,7.7148732791788,7.96539789024289,7.7148732791788,7.77911035893882,2957.79323577288,0.0,1.0
2007-12-26,12.1,12.1,12.0,12.04,4200,7.77268665096282,7.77268665096282,7.7084495712028,7.73414440310681,6538.27978434005,0.0,1.0
2007-12-27,12.594,12.67,12.15,12.15,1000,8.09001782497734,8.13883800559496,7.80480519084283,7.80480519084283,1556.73328198573,0.0,1.0
2007-12-28,13.24,13.24,12.15,12.19,2600,8.50498936022709,8.50498936022709,7.80480519084283,7.83050002274684,4047.50653316289,0.0,1.0
2007-12-31,12.9,12.97,12.9,12.97,400,8.28658328904301,8.33154924487503,8.28658328904301,8.33154924487503,622.693312794291,0.0,1.0
2008-01-02,12.7,12.7,12.59,12.59,700,8.15810912952296,8.15810912952296,8.08744834178694,8.08744834178694,1089.71329739001,0.0,1.0
2008-01-03,13.61,14.71,13.38,13.41,5800,8.74266655533918,9.44927443269943,8.59492127189112,8.61419239581913,9029.05303551721,0.0,1.0
2008-01-04,14.7,14.94,13.64,13.64,4100,9.44285072472343,9.59701971614749,8.76193767926718,8.76193767926718,6382.60645614148,0.0,1.0
2008-01-07,14.5,14.5,14.1,14.1,600,9.31437656520338,9.31437656520338,9.05742824616329,9.05742824616329,934.039969191436,0.0,1.0
2008-01-08,13.45,14.03,13.04,13.9,3500,8.63988722772314,9.01246229033127,8.37651520070704,8.92895408664324,5448.56648695004,0.0,1.0
2008-01-09,14.43,14.43,12.5,13.0,1600,9.26941060937137,9.26941060937137,8.02963497000292,8.35082036880303,2490.77325117716,0.0,1.0
2008-01-10,13.61,13.61,13.61,13.61,100,8.74266655533918,8.74266655533918,8.74266655533918,8.74266655533918,155.673328198573,0.0,1.0
2008-01-11,13.0,14.45,13.0,14.45,1500,8.35082036880303,9.28225802532337,8.35082036880303,9.28225802532337,2335.09992297859,0.0,1.0
2008-01-14,14.0,14.0,13.02,13.23,500,8.99319116640327,8.99319116640327,8.36366778475504,8.49856565225109,778.366640992863,0.0,1.0
2008-01-15,14.0,14.0,14.0,14.0,100,8.99319116640327,8.99319116640327,8.99319116640327,8.99319116640327,155.673328198573,0.0,1.0
2008-01-16,14.92,14.92,13.51,14.39,2100,9.58417230019548,9.58417230019548,8.67842947557915,9.24371577746736,3269.13989217003,0.0,1.0
2008-01-17,14.36,14.36,14.0,14.0,800,9.22444465353935,9.22444465353935,8.99319116640327,8.99319116640327,1245.38662558858,0.0,1.0
2008-01-18,13.71,14.14,13.31,14.03,5300,8.8069036350992,9.0831230780673,8.5499553160591,9.01246229033127,8250.68639452435,0.0,1.0
2008-01-22,13.5,13.51,13.5,13.5001,2500,8.67200576760315,8.67842947557915,8.67200576760315,8.67207000468291,3891.83320496432,0.0,1.0
2008-01-23,13.5,14.16,13.28,14.16,400,8.67200576760315,9.0959704940193,8.5306841921311,9.0959704940193,622.693312794291,0.0,1.0
2008-01-24,13.5,13.53,13.5,13.5,800,8.67200576760315,8.69127689153116,8.67200576760315,8.67200576760315,1245.38662558858,0.0,1.0
2008-01-25,14.04,14.09,14.0,14.06,800,9.01888599830727,9.05100453818729,8.99319116640327,9.03173341425928,1245.38662558858,0.0,1.0
2008-01-28,14.03,14.04,14.03,14.04,200,9.01246229033127,9.01888599830727,9.01246229033127,9.01888599830727,311.346656397145,0.0,1.0
2008-01-29,14.05,14.1,14.04,14.04,1800,9.0766993700913,9.10900079133717,9.07023908584212,9.07023908584212,2786.25510979611,0.08,1.0
2008-01-30,14.7,17.0,13.54,13.54,7600,9.49661784628769,10.982483223598,8.74722487338336,8.74722487338336,11764.1882413614,0.0,1.0
2008-01-31,15.9999,16.0,15.0,15.0,3600,10.336390195838,10.3364547986805,9.69042637376295,9.69042637376295,5572.51021959221,0.0,1.0
2008-02-01,15.74,15.74,15.02,15.05,5100,10.1684874082019,10.1684874082019,9.7033469422613,9.72272779500883,7894.38947775566,0.0,1.0
2008-02-04,15.74,15.74,15.74,15.74,1600,10.1684874082019,10.1684874082019,10.1684874082019,10.1684874082019,2476.67120870766,0.0,1.0
2008-02-05,15.22,15.47,15.0,15.47,1500,9.83255262724481,9.99405973347419,9.69042637376295,9.99405973347419,2321.87925816342,0.0,1.0
2008-02-06,15.5,15.96,13.85,15.96,4200,10.0134405862217,10.3106136616838,8.94749368510779,10.3106136616838,6501.2619228576,0.0,1.0
2008-02-07,15.5,15.5,15.5,15.5,600,10.0134405862217,10.0134405862217,10.0134405862217,10.0134405862217,928.751703265371,0.0,1.0
2008-02-08,15.0,15.5,15.0,15.5,800,9.69042637376295,10.0134405862217,9.69042637376295,10.0134405862217,1238.33560435383,0.0,1.0
2008-02-11,14.99,14.99,14.99,14.99,600,9.68396608951378,9.68396608951378,9.68396608951378,9.68396608951378,928.751703265369,0.0,1.0
2008-02-12,15.5,15.5,15.2,15.2,900,10.0134405862217,10.0134405862217,9.81963205874646,9.81963205874646,1393.12755489806,0.0,1.0
2008-02-13,15.0,15.5,15.0,15.0,5000,9.69042637376295,10.0134405862217,9.69042637376295,9.69042637376295,7739.59752721141,0.0,1.0
2008-02-14,15.5,15.5,14.7,15.05,5100,10.0134405862217,10.0134405862217,9.49661784628769,9.72272779500883,7894.38947775565,0.0,1.0
2008-02-15,16.49,16.49,15.5,16.0,600,10.6530087268901,10.6530087268901,10.0134405862217,10.3364547986805,928.751703265367,0.0,1.0
2008-02-19,14.59,15.62,14.59,15.61,10700,9.42555471954676,10.0909639972118,9.42555471954676,10.0845037129626,16562.7387082324,0.0,1.0
2008-02-20,15.0,15.77,14.96,14.96,6000,9.69042637376295,10.1878682609494,9.66458523676625,9.66458523676625,9287.5170326537,0.0,1.0
2008-02-21,14.99,15.2,14.52,15.17,2300,9.68396608951378,9.81963205874646,9.38033272980254,9.80025120599893,3560.21486251725,0.0,1.0
2008-02-22,15.0,15.0,14.05,14.55,2400,9.69042637376295,9.69042637376295,9.0766993700913,9.39971358255006,3715.00681306148,0.0,1.0
2008-02-25,15.0,15.93,14.5,14.9,9000,9.69042637376295,10.2912328089363,9.36741216130419,9.6258235312712,13931.2755489805,0.0,1.0
2008-02-26,15.0,15.09,14.85,14.85,8800,9.69042637376295,9.74856893200553,9.59352211002532,9.59352211002532,13621.6916478921,0.0,1.0
2008-02-27,14.35,14.85,14.35,14.85,300,9.27050789756656,9.59352211002532,9.27050789756656,9.59352211002532,464.375851632685,0.0,1.0
2008-02-28,14.92,14.92,14.92,14.92,600,9.63874409976955,9.63874409976955,9.63874409976955,9.63874409976955,928.75170326537,0.0,1.0
2008-02-29,14.07,15.0,14.02,15.0,4800,9.08961993858965,9.69042637376295,9.05731851734377,9.69042637376295,7430.01362612296,0.0,1.0
2008-03-03,13.8,14.0,13.42,14.0,1200,8.91519226386191,9.04439794884542,8.66970146239325,9.04439794884542,1857.50340653074,0.0,1.0
2008-03-04,13.8,13.8,13.8,13.8,0,8.91519226386191,8.91519226386191,8.91519226386191,8.91519226386191,0,0.0,1.0
2008-03-05,13.8,13.8,13.8,13.8,0,8.91519226386191,8.91519226386191,8.91519226386191,8.91519226386191,0,0.0,1.0
2008-03-06,13.5,13.75,13.5,13.75,1300,8.72138373638666,8.88289084261604,8.72138373638666,8.88289084261604,2012.29535707497,0.0,1.0
2008-03-07,13.75,13.75,13.75,13.75,900,8.88289084261604,8.88289084261604,8.88289084261604,8.88289084261604,1393.12755489805,0.0,1.0
2008-03-10,13.4201,13.4201,13.42,13.42,900,8.66976606523574,8.66976606523574,8.66970146239325,8.66970146239325,1393.12755489806,0.0,1.0
2008-03-11,13.51,15.47,13.42,13.42,1300,8.72784402063583,9.99405973347419,8.66970146239325,8.66970146239325,2012.29535707497,0.0,1.0
2008-03-12,13.51,13.51,13.51,13.51,0,8.72784402063583,8.72784402063583,8.72784402063583,8.72784402063583,0,0.0,1.0
2008-03-13,13.51,13.51,13.51,13.51,0,8.72784402063583,8.72784402063583,8.72784402063583,8.72784402063583,0,0.0,1.0
2008-03-14,13.51,13.51,13.51,13.51,0,8.72784402063583,8.72784402063583,8.72784402063583,8.72784402063583,0,0.0,1.0
2008-03-17,13.51,13.51,13.51,13.51,0,8.72784402063583,8.72784402063583,8.72784402063583,8.72784402063583,0,0.0,1.0
2008-03-18,14.13,15.4699,14.0,14.92,700,9.1283816440847,9.9939951306317,9.04439794884542,9.63874409976955,1083.5436538096,0.0,1.0
2008-03-19,14.13,14.13,14.13,14.13,0,9.1283816440847,9.1283816440847,9.1283816440847,9.1283816440847,0,0.0,1.0
2008-03-20,13.81,13.81,13.52,13.78,1500,8.92165254811109,8.92165254811109,8.73430430488501,8.90227169536356,2321.87925816342,0.0,1.0
2008-03-24,14.09,15.48,13.44,15.23,4000,9.102540507088,10.0005200177234,8.6826220308916,9.83901291149398,6191.67802176913,0.0,1.0
2008-03-25,15.0899,15.0899,14.09,14.6,700,9.74850432916304,9.74850432916304,9.102540507088,9.43201500379594,1083.5436538096,0.0,1.0
2008-03-26,14.76,14.76,14.76,14.76,300,9.53537955178274,9.53537955178274,9.53537955178274,9.53537955178274,464.375851632685,0.0,1.0
2008-03-27,14.76,14.76,14.76,14.76,0,9.53537955178274,9.53537955178274,9.53537955178274,9.53537955178274,0,0.0,1.0
2008-03-28,14.75,14.76,14.75,14.76,300,9.52891926753357,9.53537955178274,9.52891926753357,9.53537955178274,464.375851632685,0.0,1.0
2008-03-31,14.8,14.8,14.75,14.75,1500,9.56122068877944,9.56122068877944,9.52891926753357,9.52891926753357,2321.87925816343,0.0,1.0
2008-04-01,14.52,15.1,14.52,14.8,700,9.38033272980254,9.7550292162547,9.38033272980254,9.56122068877944,1083.5436538096,0.0,1.0
2008-04-02,14.52,14.52,14.52,14.52,0,9.38033272980254,9.38033272980254,9.38033272980254,9.38033272980254,0,0.0,1.0
2008-04-03,14.52,14.52,14.52,14.52,0,9.38033272980254,9.38033272980254,9.38033272980254,9.38033272980254,0,0.0,1.0
2008-04-04,14.26,14.26,14.26,14.26,100,9.21236533932398,9.21236533932398,9.21236533932398,9.21236533932398,154.791950544228,0.0,1.0
2008-04-07,14.26,14.26,14.26,14.26,0,9.21236533932398,9.21236533932398,9.21236533932398,9.21236533932398,0,0.0,1.0
2008-04-08,14.0901,15.1,14.09,15.1,1200,9.10260510993049,9.7550292162547,9.102540507088,9.7550292162547,1857.50340653074,0.0,1.0
2008-04-09,14.9899,14.9899,14.9899,14.9899,200,9.68390148667128,9.68390148667128,9.68390148667128,9.68390148667128,309.583901088457,0.0,1.0
2008-04-10,14.12,14.2,14.12,14.2,1400,9.12192135983552,9.17360363382893,9.12192135983552,9.17360363382893,2167.0873076192,0.0,1.0
2008-04-11,14.09,14.09,14.09,14.09,200,9.102540507088,9.102540507088,9.102540507088,9.102540507088,309.583901088457,0.0,1.0
2008-04-14,14.09,14.09,14.09,14.09,0,9.102540507088,9.102540507088,9.102540507088,9.102540507088,0,0.0,1.0
2008-04-15,14.75,14.75,14.75,14.75,200,9.52891926753357,9.52891926753357,9.52891926753357,9.52891926753357,309.583901088456,0.0,1.0
2008-04-16,14.75,14.9872,14.75,14.96,1000,9.52891926753357,9.68215720992401,9.52891926753357,9.66458523676625,1547.91950544228,0.0,1.0
2008-04-17,14.75,14.75,14.75,14.75,200,9.52891926753357,9.52891926753357,9.52891926753357,9.52891926753357,309.583901088456,0.0,1.0
2008-04-18,14.92,14.95,14.09,14.75,1300,9.63874409976955,9.65812495251707,9.102540507088,9.52891926753357,2012.29535707497,0.0,1.0
2008-04-21,14.06,14.06,14.06,14.06,300,9.08315965434047,9.08315965434047,9.08315965434047,9.08315965434047,464.375851632685,0.0,1.0
2008-04-22,14.05,14.05,14.05,14.05,100,9.0766993700913,9.0766993700913,9.0766993700913,9.0766993700913,154.791950544228,0.0,1.0
2008-04-23,14.95,14.98,14.0,14.05,1800,9.65812495251707,9.6775058052646,9.04439794884542,9.0766993700913,2786.25510979611,0.0,1.0
2008-04-24,14.4,14.4,14.2,14.2,2600,9.30280931881243,9.30280931881243,9.17360363382893,9.17360363382893,4024.59071414994,0.0,1.0
2008-04-25,14.0,14.3701,14.0,14.0,1000,9.04439794884542,9.2834930689074,9.04439794884542,9.04439794884542,1547.91950544228,0.0,1.0
2008-04-28,14.87,15.0,14.34,14.34,2200,9.65812495251707,9.74256047664802,9.31388781567551,9.31388781567551,3387.19991311297,0.08,1.0
2008-04-29,14.87,14.87,14.87,14.87,0,9.65812495251707,9.65812495251707,9.65812495251707,9.65812495251707,0,0.0,1.0
2008-04-30,14.87,14.87,14.87,14.87,0,9.65812495251707,9.65812495251707,9.65812495251707,9.65812495251707,0,0.0,1.0
2008-05-01,14.6,14.61,14.6,14.61,300,9.48275886393741,9.48925390425517,9.48275886393741,9.48925390425517,461.890897242677,0.0,1.0
2008-05-02,14.7,14.7,14.59,14.6,1300,9.54770926711506,9.54770926711506,9.47626382361964,9.48275886393741,2001.52722138493,0.0,1.0
2008-05-05,14.7,14.7,14.7,14.7,0,9.54770926711506,9.54770926711506,9.54770926711506,9.54770926711506,0,0.0,1.0
2008-05-06,14.7,14.7,14.7,14.7,0,9.54770926711506,9.54770926711506,9.54770926711506,9.54770926711506,0,0.0,1.0
2008-05-07,14.7,14.7,14.7,14.7,0,9.54770926711506,9.54770926711506,9.54770926711506,9.54770926711506,0,0.0,1.0
2008-05-08,14.03,14.03,14.03,14.03,1000,9.11254156582478,9.11254156582478,9.11254156582478,9.11254156582478,1539.63632414226,0.0,1.0
2008-05-09,14.3255,14.35,14.3255,14.35,200,9.30447000721475,9.32038285599327,9.30447000721475,9.32038285599327,307.927264828451,0.0,1.0
2008-05-12,13.785,15.0,13.7501,14.4,5000,8.95341307803953,9.74256047664802,8.93074538733053,9.3528580575821,7698.18162071129,0.0,1.0
2008-05-13,14.25,14.99,14.01,14.99,1700,9.25543245281562,9.73606543633026,9.09955148518925,9.73606543633026,2617.38175104184,0.0,1.0
2008-05-14,14.25,14.25,14.25,14.25,49,9.25543245281562,9.25543245281562,9.25543245281562,9.25543245281562,75.4421798829706,0.0,1.0
2008-05-15,14.25,14.25,14.25,14.25,0,9.25543245281562,9.25543245281562,9.25543245281562,9.25543245281562,0,0.0,1.0
2008-05-16,14.25,14.25,14.25,14.25,0,9.25543245281562,9.25543245281562,9.25543245281562,9.25543245281562,0,0.0,1.0
2008-05-19,14.25,14.25,14.25,14.25,37,9.25543245281562,9.25543245281562,9.25543245281562,9.25543245281562,56.9665439932635,0.0,1.0
2008-05-20,14.15,14.15,14.14,14.14,300,9.19048204963797,9.19048204963797,9.1839870093202,9.1839870093202,461.890897242677,0.0,1.0
2008-05-21,14.0,14.49,13.55,14.06,4800,9.09305644487149,9.41131342044199,8.80077963057205,9.13202668677808,7390.25435588283,0.0,1.0
2008-05-22,14.0,14.0,14.0,14.0,0,9.09305644487149,9.09305644487149,9.09305644487149,9.09305644487149,0,0.0,1.0
2008-05-23,14.0,14.0,14.0,14.0,1000,9.09305644487149,9.09305644487149,9.09305644487149,9.09305644487149,1539.63632414226,0.0,1.0
2008-05-27,13.9999,13.9999,13.9999,13.9999,100,9.09299149446831,9.09299149446831,9.09299149446831,9.09299149446831,153.963632414226,0.0,1.0
2008-05-28,13.66,13.66,13.66,13.66,100,8.87222507406747,8.87222507406747,8.87222507406747,8.87222507406747,153.963632414226,0.0,1.0
2008-05-29,13.66,13.66,13.66,13.66,0,8.87222507406747,8.87222507406747,8.87222507406747,8.87222507406747,0,0.0,1.0
2008-05-30,13.59,13.59,13.59,13.59,500,8.82675979184311,8.82675979184311,8.82675979184311,8.82675979184311,769.818162071129,0.0,1.0
2008-06-02,13.59,13.59,13.59,13.59,0,8.82675979184311,8.82675979184311,8.82675979184311,8.82675979184311,0,0.0,1.0
2008-06-03,13.2675,13.6,13.2675,13.6,5500,8.61729474159518,8.83325483216087,8.61729474159518,8.83325483216087,8467.99978278241,0.0,1.0
2008-06-04,14.34,14.34,13.5,13.5,600,9.31388781567551,9.31388781567551,8.76830442898322,8.76830442898322,923.781794485354,0.0,1.0
2008-06-05,14.2,14.2,14.2,14.2,1000,9.22295725122679,9.22295725122679,9.22295725122679,9.22295725122679,1539.63632414226,0.0,1.0
2008-06-06,14.2,14.2,14.2,14.2,100,9.22295725122679,9.22295725122679,9.22295725122679,9.22295725122679,153.963632414226,0.0,1.0
2008-06-09,13.5,14.2,13.25,14.2,1600,8.76830442898322,9.22295725122679,8.60592842103909,9.22295725122679,2463.41811862761,0.0,1.0
2008-06-10,13.8,13.8,13.79,13.79,500,8.96315563851618,8.96315563851618,8.95666059819841,8.95666059819841,769.818162071129,0.0,1.0
2008-06-11,13.01,13.28,13.0,13.28,1900,8.45004745341272,8.62541354199238,8.44355241309495,8.62541354199238,2925.30901587029,0.0,1.0
2008-06-12,13.1,13.77,13.0,13.77,600,8.50850281627261,8.94367051756288,8.44355241309495,8.94367051756288,923.781794485354,0.0,1.0
2008-06-13,13.36,13.36,13.36,13.36,100,8.67737386453451,8.67737386453451,8.67737386453451,8.67737386453451,153.963632414226,0.0,1.0
2008-06-16,13.5,13.5,13.5,13.5,400,8.76830442898322,8.76830442898322,8.76830442898322,8.76830442898322,615.854529656903,0.0,1.0
2008-06-17,13.01,13.02,13.01,13.02,500,8.45004745341272,8.45654249373048,8.45004745341272,8.45654249373048,769.818162071128,0.0,1.0
2008-06-18,12.93,13.03,12.93,13.03,500,8.3980871308706,8.46303753404825,8.3980871308706,8.46303753404825,769.818162071128,0.0,1.0
2008-06-19,12.55,13.115,12.55,13.115,500,8.15127559879551,8.51824537674925,8.15127559879551,8.51824537674925,769.818162071129,0.0,1.0
2008-06-20,12.01,12.5,12.01,12.5,400,7.80054342163618,8.11880039720669,7.80054342163618,8.11880039720669,615.854529656903,0.0,1.0
2008-06-23,12.3534,12.37,12.0,12.0,800,8.02358310614825,8.03436487307574,7.79404838131842,7.79404838131842,1231.70905931381,0.0,1.0
2008-06-24,12.0,12.0,11.59,12.0,1300,7.79404838131842,7.79404838131842,7.52775172829004,7.79404838131842,2001.52722138493,0.0,1.0
2008-06-25,12.0,12.0,11.6,11.63,500,7.79404838131842,7.79404838131842,7.5342467686078,7.5537318895611,769.818162071129,0.0,1.0
2008-06-26,12.0,12.0,12.0,12.0,100,7.79404838131842,7.79404838131842,7.79404838131842,7.79404838131842,153.963632414226,0.0,1.0
2008-06-27,11.9899,12.71,11.62,11.62,1400,7.78748839059748,8.25519624387976,7.54723684924334,7.54723684924334,2155.49085379916,0.0,1.0
2008-06-30,11.66,12.48,11.62,11.63,4800,7.5732170105144,8.10581031657116,7.54723684924334,7.5537318895611,7390.25435588283,0.0,1.0
2008-07-01,13.14,13.1499,11.6,11.62,6000,8.53448297754367,8.54091306745826,7.5342467686078,7.54723684924334,9237.81794485354,0.0,1.0
2008-07-02,11.61,11.62,11.61,11.61,1600,7.54074180892557,7.54723684924334,7.54074180892557,7.54074180892557,2463.41811862761,0.0,1.0
2008-07-03,11.8501,11.8601,11.6,11.6,1500,7.69668772695512,7.70318276727288,7.5342467686078,7.5342467686078,2309.45448621338,0.0,1.0
2008-07-07,11.75,12.0,11.75,11.75,500,7.63167237337428,7.79404838131842,7.63167237337428,7.63167237337428,769.818162071129,0.0,1.0
2008-07-08,11.75,11.75,11.75,11.75,50,7.63167237337428,7.63167237337428,7.63167237337428,7.63167237337428,76.9818162071129,0.0,1.0
2008-07-09,11.99,11.99,11.99,11.99,200,7.78755334100065,7.78755334100065,7.78755334100065,7.78755334100065,307.927264828452,0.0,1.0
2008-07-10,11.8,12.0,11.61,12.0,1700,7.66414757496311,7.79404838131842,7.54074180892557,7.79404838131842,2617.38175104184,0.0,1.0
2008-07-11,12.5,12.5,11.61,11.75,2500,8.11880039720669,8.11880039720669,7.54074180892557,7.63167237337428,3849.09081035564,0.0,1.0
2008-07-14,12.5,12.5,12.5,12.5,0,8.11880039720669,8.11880039720669,8.11880039720669,8.11880039720669,0,0.0,1.0
2008-07-15,11.61,12.0,11.61,11.62,2300,7.54074180892557,7.79404838131842,7.54074180892557,7.54723684924334,3541.16354552719,0.0,1.0
2008-07-16,11.61,11.61,11.61,11.61,0,7.54074180892557,7.54074180892557,7.54074180892557,7.54074180892557,0,0.0,1.0
2008-07-17,12.93,12.93,11.882,12.44,1300,8.3980871308706,8.3980871308706,7.71740690556879,8.07983015530009,2001.52722138493,0.0,1.0
2008-07-18,12.93,12.93,12.93,12.93,0,8.3980871308706,8.3980871308706,8.3980871308706,8.3980871308706,0,0.0,1.0
2008-07-21,12.93,12.93,12.93,12.93,0,8.3980871308706,8.3980871308706,8.3980871308706,8.3980871308706,0,0.0,1.0
2008-07-22,13.0,13.0,11.99,11.99,900,8.44355241309495,8.44355241309495,7.78755334100065,7.78755334100065,1385.67269172803,0.0,1.0
2008-07-23,13.0,13.955,13.0,13.0,1800,8.44355241309495,9.06382876344154,8.44355241309495,8.44355241309495,2771.34538345606,0.0,1.0
2008-07-24,12.13,12.69,12.13,12.2,6700,7.87848390544937,8.24220616324423,7.87848390544937,7.92394918767372,10315.5633717531,0.0,1.0
2008-07-25,12.25,13.74,12.25,13.0,1700,7.95642438926255,8.92418539660959,7.95642438926255,8.44355241309495,2617.38175104184,0.0,1.0
2008-07-28,13.645,13.645,12.0,12.25,6600,8.86248251359082,8.86248251359082,7.79404838131842,7.95642438926255,10161.5997393389,0.0,1.0
2008-07-29,12.99,12.99,12.99,12.99,1200,8.43705737277719,8.43705737277719,8.43705737277719,8.43705737277719,1847.56358897071,0.0,1.0
2008-07-30,12.2,12.99,12.2,12.99,600,7.92394918767372,8.43705737277719,7.92394918767372,8.43705737277719,923.781794485355,0.0,1.0
2008-07-31,12.0,12.25,11.99,11.99,1100,7.79404838131842,7.95642438926255,7.78755334100065,7.78755334100065,1693.59995655648,0.0,1.0
2008-08-01,11.61,11.61,11.61,11.61,100,7.54074180892557,7.54074180892557,7.54074180892557,7.54074180892557,153.963632414226,0.0,1.0
2008-08-04,12.37,12.49,12.25,12.48,5000,8.03436487307574,8.11230535688892,7.95642438926255,8.10581031657116,7698.18162071128,0.0,1.0
2008-08-05,12.25,12.5,11.82,12.48,9600,7.95642438926255,8.11880039720669,7.67713765559864,8.10581031657116,14780.5087117657,0.0,1.0
2008-08-06,12.4,12.4,12.4,12.4,1000,8.05384999402903,8.05384999402903,8.05384999402903,8.05384999402903,1539.63632414226,0.0,1.0
2008-08-07,11.81,12.25,11.63,12.25,2800,7.722602937823,8.01032057479524,7.60490026815254,8.01032057479524,4281.97594337562,0.08,1.0
2008-08-08,12.44,12.44,11.97,12.0,1100,8.13456228166961,8.13456228166961,7.82722753308563,7.84684464469737,1682.20483489757,0.0,1.0
2008-08-11,12.13,12.5,12.13,12.5,600,7.93185212834826,8.1737965048931,7.93185212834826,8.1737965048931,917.566273580491,0.0,1.0
2008-08-12,12.035,12.035,12.005,12.01,300,7.86973127491108,7.86973127491108,7.85011416329933,7.85338368190129,458.783136790245,0.0,1.0
2008-08-13,11.67,11.67,11.67,11.67,300,7.6310564169682,7.6310564169682,7.6310564169682,7.6310564169682,458.783136790245,0.0,1.0
2008-08-14,12.06,12.25,11.76,12.25,1200,7.88607886792086,8.01032057479524,7.68990775180343,8.01032057479524,1835.13254716098,0.0,1.0
2008-08-15,11.85,11.884,11.85,11.884,2000,7.74875908663866,7.77099181313197,7.74875908663866,7.77099181313197,3058.5542452683,0.0,1.0
2008-08-18,11.85,12.25,11.85,12.25,500,7.74875908663866,8.01032057479524,7.74875908663866,8.01032057479524,764.638561317075,0.0,1.0
2008-08-19,11.85,11.85,11.85,11.85,0,7.74875908663866,7.74875908663866,7.74875908663866,7.74875908663866,0,0.0,1.0
2008-08-20,11.8001,11.8001,11.8,11.8,600,7.71612929099112,7.71612929099112,7.71606390061909,7.71606390061909,917.566273580491,0.0,1.0
2008-08-21,12.1,12.1,12.1,12.1,200,7.91223501673652,7.91223501673652,7.91223501673652,7.91223501673652,305.85542452683,0.0,1.0
2008-08-22,12.1,12.1,12.1,12.1,0,7.91223501673652,7.91223501673652,7.91223501673652,7.91223501673652,0,0.0,1.0
2008-08-25,12.0,12.1,12.0,12.1,1000,7.84684464469737,7.91223501673652,7.84684464469737,7.91223501673652,1529.27712263415,0.0,1.0
2008-08-26,11.53,11.53,11.53,11.53,100,7.53950989611339,7.53950989611339,7.53950989611339,7.53950989611339,152.927712263415,0.0,1.0
2008-08-27,11.53,11.53,11.53,11.53,1,7.53950989611339,7.53950989611339,7.53950989611339,7.53950989611339,1.52927712263415,0.0,1.0
2008-08-28,11.42,11.42,11.42,11.42,1300,7.46758048687034,7.46758048687034,7.46758048687034,7.46758048687034,1988.0602594244,0.0,1.0
2008-08-29,11.42,11.42,11.42,11.42,400,7.46758048687034,7.46758048687034,7.46758048687034,7.46758048687034,611.71084905366,0.0,1.0
2008-09-02,11.98,11.98,11.98,11.98,800,7.83376657028955,7.83376657028955,7.83376657028955,7.83376657028955,1223.42169810732,0.0,1.0
2008-09-03,11.43,11.43,11.43,11.43,800,7.47411952407425,7.47411952407425,7.47411952407425,7.47411952407425,1223.42169810732,0.0,1.0
2008-09-04,11.43,11.43,11.43,11.43,0,7.47411952407425,7.47411952407425,7.47411952407425,7.47411952407425,0,0.0,1.0
2008-09-05,11.42,12.0,11.42,11.99,2700,7.46758048687034,7.84684464469737,7.46758048687034,7.84030560749346,4129.04823111221,0.0,1.0
2008-09-08,11.17,11.45,11.17,11.45,1100,7.30410455677247,7.48719759848208,7.30410455677247,7.48719759848208,1682.20483489757,0.0,1.0
2008-09-09,11.0,11.17,11.0,11.17,600,7.19294092430593,7.30410455677247,7.19294092430593,7.30410455677247,917.56627358049,0.0,1.0
2008-09-10,9.56,10.41,9.56,9.84,3000,6.25131956694224,6.80713772927497,6.25131956694224,6.43441260865185,4587.83136790245,0.0,1.0
2008-09-11,10.0,10.0,9.05,9.5,1300,6.53903720391448,6.53903720391448,5.9178286695426,6.21208534371875,1988.0602594244,0.0,1.0
2008-09-12,10.0,10.0,10.0,10.0,500,6.53903720391448,6.53903720391448,6.53903720391448,6.53903720391448,764.638561317075,0.0,1.0
2008-09-15,10.89,11.17,10.89,11.17,1000,7.12101151506287,7.30410455677247,7.12101151506287,7.30410455677247,1529.27712263415,0.0,1.0
2008-09-16,10.89,10.89,10.89,10.89,0,7.12101151506287,7.12101151506287,7.12101151506287,7.12101151506287,0,0.0,1.0
2008-09-17,10.0,10.0,10.0,10.0,300,6.53903720391448,6.53903720391448,6.53903720391448,6.53903720391448,458.783136790245,0.0,1.0
2008-09-18,11.0,11.0,10.82,10.87,2400,7.19294092430593,7.19294092430593,7.07523825463547,7.10793344065504,3670.26509432196,0.0,1.0
2008-09-19,10.992,10.992,10.79,10.79,500,7.1877096945428,7.1877096945428,7.05562114302372,7.05562114302372,764.638561317075,0.0,1.0
2008-09-22,10.99,10.99,10.99,10.99,0,7.18640188710201,7.18640188710201,7.18640188710201,7.18640188710201,0,0.0,1.0
2008-09-23,10.99,10.99,10.99,10.99,0,7.18640188710201,7.18640188710201,7.18640188710201,7.18640188710201,0,0.0,1.0
2008-09-24,11.0,11.0,11.0,11.0,300,7.19294092430593,7.19294092430593,7.19294092430593,7.19294092430593,458.783136790245,0.0,1.0
2008-09-25,10.99,11.0,10.82,11.0,1300,7.18640188710201,7.19294092430593,7.07523825463547,7.19294092430593,1988.0602594244,0.0,1.0
2008-09-26,10.0,10.55,10.0,10.55,2600,6.53903720391448,6.89868425012978,6.53903720391448,6.89868425012978,3976.12051884879,0.0,1.0
2008-09-29,10.0,10.025,10.0,10.02,4000,6.53903720391448,6.55538479692427,6.53903720391448,6.55211527832231,6117.1084905366,0.0,1.0
2008-09-30,10.0,10.0,10.0,10.0,0,6.53903720391448,6.53903720391448,6.53903720391448,6.53903720391448,0,0.0,1.0
2008-10-01,10.0,10.5,9.51,10.5,800,6.53903720391448,6.8659890641102,6.21862438092267,6.8659890641102,1223.42169810732,0.0,1.0
2008-10-02,9.2,9.5,9.05,9.26,3000,6.01591422760132,6.21208534371875,5.9178286695426,6.05514845082481,4587.83136790245,0.0,1.0
2008-10-03,8.69,9.49,8.69,9.49,900,5.68242333020168,6.20554630651484,5.68242333020168,6.20554630651484,1376.34941037074,0.0,1.0
2008-10-06,8.56,8.96,8.56,8.56,2100,5.59741584655079,5.85897733470737,5.59741584655079,5.59741584655079,3211.48195753172,0.0,1.0
2008-10-07,9.0,9.0,8.7,8.7,1200,5.88513348352303,5.88513348352303,5.6889623674056,5.6889623674056,1835.13254716098,0.0,1.0
2008-10-08,8.56,8.7,8.56,8.7,400,5.59741584655079,5.6889623674056,5.59741584655079,5.6889623674056,611.710849053661,0.0,1.0
2008-10-09,9.41,9.41,9.0,9.0,600,6.15323400888352,6.15323400888352,5.88513348352303,5.88513348352303,917.566273580491,0.0,1.0
2008-10-10,9.1,9.48,9.1,9.48,500,5.95052385556218,6.19900726931093,5.95052385556218,6.19900726931093,764.638561317075,0.0,1.0
2008-10-13,9.09,9.49,9.09,9.1,4700,5.94398481835826,6.20554630651484,5.94398481835826,5.95052385556218,7187.60247638051,0.0,1.0
2008-10-14,8.56,8.56,8.56,8.56,200,5.59741584655079,5.59741584655079,5.59741584655079,5.59741584655079,305.85542452683,0.0,1.0
2008-10-15,9.0,9.0,9.0,9.0,500,5.88513348352303,5.88513348352303,5.88513348352303,5.88513348352303,764.638561317076,0.0,1.0
2008-10-16,8.71,9.0,8.51,8.99,1700,5.69550140460951,5.88513348352303,5.56472066053122,5.87859444631912,2599.77110847806,0.0,1.0
2008-10-17,8.71,8.71,8.71,8.71,0,5.69550140460951,5.69550140460951,5.69550140460951,5.69550140460951,0,0.0,1.0
2008-10-20,8.04,8.5,7.78,7.88,4000,5.25738591194724,5.55818162332731,5.08737094464546,5.15276131668461,6117.10849053661,0.0,1.0
2008-10-21,7.26,8.0,7.26,8.0,1700,4.74734101004191,5.23122976313158,4.74734101004191,5.23122976313158,2599.77110847806,0.0,1.0
2008-10-22,9.21,9.2399,7.32,7.45,500,6.02245326480524,6.04200498604494,4.7865752332654,4.87158271691629,764.638561317075,0.0,1.0
2008-10-23,8.33,8.33,7.91,7.91,300,5.44701799086076,5.44701799086076,5.17237842829635,5.17237842829635,458.783136790245,0.0,1.0
2008-10-24,8.33,8.33,8.33,8.33,0,5.44701799086076,5.44701799086076,5.44701799086076,5.44701799086076,0,0.0,1.0
2008-10-27,8.01,9.0,6.51,9.0,5300,5.2377688003355,5.88513348352303,4.25691321974833,5.88513348352303,8105.168749961,0.0,1.0
2008-10-28,8.01,8.01,8.01,8.01,0,5.2377688003355,5.2377688003355,5.2377688003355,5.2377688003355,0,0.0,1.0
2008-10-29,7.9,8.0,7.08,7.08,8200,5.21815168872375,5.28420424174557,4.67652075394483,4.67652075394483,12414.3573940151,0.08,1.0
2008-10-30,8.01,8.01,8.01,8.01,900,5.29080949704776,5.29080949704776,5.29080949704776,5.29080949704776,1362.55142129434,0.0,1.0
2008-10-31,8.01,8.01,8.01,8.01,0,5.29080949704776,5.29080949704776,5.29080949704776,5.29080949704776,0,0.0,1.0
2008-11-03,9.08,10.91,8.2,10.91,2400,5.99757181438123,7.20633353468053,5.41630934778921,7.20633353468053,3633.4704567849,0.0,1.0
2008-11-04,9.08,9.08,9.08,9.08,0,5.99757181438123,5.99757181438123,5.99757181438123,5.99757181438123,0,0.0,1.0
2008-11-05,9.38,9.38,9.38,9.38,100,6.19572947344669,6.19572947344669,6.19572947344669,6.19572947344669,151.394602366037,0.0,1.0
2008-11-06,9.38,9.38,9.38,9.38,0,6.19572947344669,6.19572947344669,6.19572947344669,6.19572947344669,0,0.0,1.0
2008-11-07,8.935,9.4,8.7,9.4,1100,5.90179561249959,6.20893998405105,5.74657211289831,6.20893998405105,1665.34062602641,0.0,1.0
2008-11-10,8.94,8.94,8.94,8.94,0,5.90509824015068,5.90509824015068,5.90509824015068,5.90509824015068,0,0.0,1.0
2008-11-11,8.94,8.94,8.94,8.94,0,5.90509824015068,5.90509824015068,5.90509824015068,5.90509824015068,0,0.0,1.0
2008-11-12,8.94,8.94,8.94,8.94,0,5.90509824015068,5.90509824015068,5.90509824015068,5.90509824015068,0,0.0,1.0
2008-11-13,8.835,8.835,8.835,8.835,100,5.83574305947777,5.83574305947777,5.83574305947777,5.83574305947777,151.394602366038,0.0,1.0
2008-11-14,8.5,8.5,8.5,8.5,300,5.61446700685467,5.61446700685467,5.61446700685467,5.61446700685467,454.183807098113,0.0,1.0
2008-11-17,8.5,8.5,8.5,8.5,0,5.61446700685467,5.61446700685467,5.61446700685467,5.61446700685467,0,0.0,1.0
2008-11-18,8.5,8.5,8.5,8.5,5,5.61446700685467,5.61446700685467,5.61446700685467,5.61446700685467,7.56973011830188,0.0,1.0
2008-11-19,8.5,8.5,8.5,8.5,0,5.61446700685467,5.61446700685467,5.61446700685467,5.61446700685467,0,0.0,1.0
2008-11-20,8.5,8.78,8.5,8.78,300,5.61446700685467,5.79941415531577,5.61446700685467,5.79941415531577,454.183807098113,0.0,1.0
2008-11-21,8.5,8.5,8.5,8.5,400,5.61446700685467,5.61446700685467,5.61446700685467,5.61446700685467,605.57840946415,0.0,1.0
2008-11-24,8.5,8.5,7.75,8.05,3200,5.61446700685467,5.61446700685467,5.11907285919103,5.31723051825648,4844.6272757132,0.0,1.0
2008-11-25,8.5,8.5,8.5,8.5,24,5.61446700685467,5.61446700685467,5.61446700685467,5.61446700685467,36.334704567849,0.0,1.0
2008-11-26,7.78,7.78,7.7501,7.7501,200,5.13888862509757,5.13888862509757,5.11913891174405,5.11913891174405,302.789204732075,0.0,1.0
2008-11-28,7.78,7.78,7.78,7.78,0,5.13888862509757,5.13888862509757,5.13888862509757,5.13888862509757,0,0.0,1.0
2008-12-01,7.77,7.77,7.77,7.77,1900,5.13228336979539,5.13228336979539,5.13228336979539,5.13228336979539,2876.49744495471,0.0,1.0
2008-12-02,7.25,7.77,7.25,7.77,2000,4.78881009408193,5.13228336979539,4.78881009408193,5.13228336979539,3027.89204732075,0.0,1.0
2008-12-03,7.5,7.5,6.64,6.64,600,4.95394147663648,4.95394147663648,4.38588952064883,4.38588952064883,908.367614196224,0.0,1.0
2008-12-04,7.01,8.41,6.57,6.57,1700,4.63028396682956,5.55501970913503,4.33965273353355,4.33965273353355,2573.70824022264,0.0,1.0
2008-12-05,7.0,7.34,6.75,7.34,1400,4.62367871152738,4.84825739180156,4.45854732897283,4.84825739180156,2119.52443312452,0.0,1.0
2008-12-08,7.56,7.62,7.2,7.5,1800,4.99357300844957,5.03320454026266,4.75578381757102,4.95394147663648,2725.10284258867,0.0,1.0
2008-12-09,8.49,8.49,6.75,6.75,1000,5.60786175155249,5.60786175155249,4.45854732897283,4.45854732897283,1513.94602366038,0.0,1.0
2008-12-10,7.29,7.29,7.0,7.0999,1000,4.81523111529065,4.81523111529065,4.62367871152738,4.68966521199618,1513.94602366038,0.0,1.0
2008-12-11,6.66,6.66,6.61,6.61,300,4.39910003125319,4.39910003125319,4.36607375474228,4.36607375474228,454.183807098113,0.0,1.0
2008-12-12,7.0,7.0,7.0,7.0,500,4.62367871152738,4.62367871152738,4.62367871152738,4.62367871152738,756.973011830187,0.0,1.0
2008-12-15,7.0,7.136,7.0,7.0,1500,4.62367871152738,4.71351018363705,4.62367871152738,4.62367871152738,2270.91903549056,0.0,1.0
2008-12-16,6.6,7.0,6.54,6.97,600,4.3594684994401,4.62367871152738,4.31983696762701,4.60386294562083,908.367614196225,0.0,1.0
2008-12-17,6.98,6.98,6.52,6.52,1300,4.61046820092301,4.61046820092301,4.30662645702264,4.30662645702264,1968.12983075849,0.0,1.0
2008-12-18,6.4101,6.8,6.3,6.8,2400,4.23403470125166,4.49157360548374,4.16131084037464,4.49157360548374,3633.4704567849,0.0,1.0
2008-12-19,6.31,7.98,6.31,7.15,9000,4.16791609567682,5.27099373114121,4.16791609567682,4.72275754106011,13625.5142129434,0.0,1.0
2008-12-22,6.65,7.28,6.3,6.98,14800,4.39249477595101,4.80862585998847,4.16131084037464,4.61046820092301,22406.4011501735,0.0,1.0
2008-12-23,6.68,6.69,6.68,6.69,2500,4.41231054185755,4.41891579715974,4.41231054185755,4.41891579715974,3784.86505915094,0.0,1.0
2008-12-24,6.4,6.4,6.4,6.4,700,4.22736339339646,4.22736339339646,4.22736339339646,4.22736339339646,1059.76221656226,0.0,1.0
2008-12-26,6.4,6.45,6.4,6.45,700,4.22736339339646,4.26038966990737,4.22736339339646,4.26038966990737,1059.76221656226,0.0,1.0
2008-12-29,7.0,7.0,6.41,6.41,19600,4.62367871152738,4.62367871152738,4.23396864869864,4.23396864869864,29673.3420637433,0.0,1.0
2008-12-30,8.0,8.1,7.18,8.1,5600,5.28420424174557,5.35025679476739,4.74257330696665,5.35025679476739,8478.09773249811,0.0,1.0
2008-12-31,7.75,8.2,7.43,8.2,5700,5.11907285919103,5.41630934778921,4.9077046895212,5.41630934778921,8629.49233486413,0.0,1.0
2009-01-02,7.75,7.75,7.75,7.75,0,5.11907285919103,5.11907285919103,5.11907285919103,5.11907285919103,0,0.0,1.0
2009-01-05,7.25,7.25,7.25,7.25,100,4.78881009408193,4.78881009408193,4.78881009408193,4.78881009408193,151.394602366037,0.0,1.0
2009-01-06,7.25,7.25,7.25,7.25,0,4.78881009408193,4.78881009408193,4.78881009408193,4.78881009408193,0,0.0,1.0
2009-01-07,7.25,7.25,7.25,7.25,0,4.78881009408193,4.78881009408193,4.78881009408193,4.78881009408193,0,0.0,1.0
2009-01-08,6.75,7.0,6.75,7.0,2200,4.45854732897283,4.62367871152738,4.45854732897283,4.62367871152738,3330.68125205282,0.0,1.0
2009-01-09,6.6,6.7,6.52,6.59,21900,4.3594684994401,4.42552105246192,4.30662645702264,4.35286324413792,33155.4179181622,0.0,1.0
2009-01-12,6.8,6.8,6.8,6.8,100,4.49157360548374,4.49157360548374,4.49157360548374,4.49157360548374,151.394602366037,0.0,1.0
2009-01-13,6.5,6.8,6.4699,6.8,3400,4.29341594641828,4.49157360548374,4.27353412795871,4.49157360548374,5147.41648044527,0.0,1.0
2009-01-14,6.35,6.5,6.2,6.3,1800,4.19433711688555,4.29341594641828,4.09525828735282,4.16131084037464,2725.10284258867,0.0,1.0
2009-01-15,6.7,6.7,6.68,6.68,2000,4.42552105246192,4.42552105246192,4.41231054185755,4.41231054185755,3027.89204732075,0.0,1.0
2009-01-16,6.7,6.7,6.7,6.7,0,4.42552105246192,4.42552105246192,4.42552105246192,4.42552105246192,0,0.0,1.0
2009-01-20,6.5,6.5,6.5,6.5,600,4.29341594641828,4.29341594641828,4.29341594641828,4.29341594641828,908.367614196225,0.0,1.0
2009-01-21,6.6032,6.7,6.17,6.7,2400,4.3615821811368,4.42552105246192,4.07544252144627,4.42552105246192,3633.4704567849,0.0,1.0
2009-01-22,6.115,6.2,5.91,6.2,500,4.03911361728427,4.09525828735282,3.90370588358954,4.09525828735282,756.973011830188,0.0,1.0
2009-01-23,6.5,6.6899,6.5,6.63,2400,4.29341594641828,4.41884974460671,4.29341594641828,4.37928426534664,3633.4704567849,0.0,1.0
2009-01-26,6.5,6.5,6.5,6.5,0,4.29341594641828,4.29341594641828,4.29341594641828,4.29341594641828,0,0.0,1.0
2009-01-27,6.26,6.26,6.26,6.26,1831,4.13488981916591,4.13488981916591,4.13488981916591,4.13488981916591,2772.03516932215,0.0,1.0
2009-01-28,6.0,6.31,6.0,6.31,3900,3.96315318130918,4.16791609567682,3.96315318130918,4.16791609567682,5904.38949227546,0.0,1.0
2009-01-29,5.88,6.24,5.88,6.24,300,3.93673216010045,4.17775657806579,3.93673216010045,4.17775657806579,448.087380157199,0.08,1.0
2009-01-30,5.92,6.21,5.69,6.04,172600,3.96351265098549,4.15767120990201,3.80952482839653,4.0438541236406,257799.606050441,0.0,1.0
2009-02-02,5.92,5.92,5.92,5.92,2,3.96351265098549,3.96351265098549,3.96351265098549,3.96351265098549,2.98724920104799,0.0,1.0
2009-02-03,5.7,5.72,5.7,5.72,900,3.81621995111779,3.8296101965603,3.81621995111779,3.8296101965603,1344.26214047159,0.0,1.0
2009-02-04,5.78,5.95,5.595,5.9,56600,3.86978093288786,3.98359801914927,3.74592116254456,3.95012240554297,84539.1523896581,0.0,1.0
2009-02-05,5.25,5.25,5.0501,5.25,17000,3.51493942866112,3.51493942866112,3.38110392546315,3.51493942866112,25391.6182089079,0.0,1.0
2009-02-06,5.9,5.95,5.9,5.9,10000,3.95012240554297,3.98359801914927,3.95012240554297,3.95012240554297,14936.24600524,0.0,1.0
2009-02-09,5.9999,5.9999,5.9999,5.9999,200,4.01700668152835,4.01700668152835,4.01700668152835,4.01700668152835,298.724920104799,0.0,1.0
2009-02-10,6.5,6.74,5.955,5.955,2600,4.35182976881853,4.51251271412875,3.9869455805099,3.9869455805099,3883.42396136238,0.0,1.0
2009-02-11,6.5,6.5,6.38,6.38,400,4.35182976881853,4.35182976881853,4.27148829616342,4.27148829616342,597.449840209597,0.0,1.0
2009-02-12,6.38,6.5,6.38,6.5,1800,4.27148829616342,4.35182976881853,4.27148829616342,4.35182976881853,2688.52428094319,0.0,1.0
2009-02-13,5.64,5.64,5.64,5.64,300,3.77604921479023,3.77604921479023,3.77604921479023,3.77604921479023,448.087380157198,0.0,1.0
2009-02-17,6.2,6.3,6.2,6.3,900,4.15097608718075,4.21792731439334,4.15097608718075,4.21792731439334,1344.26214047159,0.0,1.0
2009-02-18,5.75,5.75,5.26,5.75,5800,3.84969556472408,3.84969556472408,3.52163455138238,3.84969556472408,8663.02268303917,0.0,1.0
2009-02-19,5.31,5.31,5.31,5.31,2400,3.55511016498867,3.55511016498867,3.55511016498867,3.55511016498867,3584.69904125759,0.0,1.0
2009-02-20,5.75,5.75,5.75,5.75,2400,3.84969556472408,3.84969556472408,3.84969556472408,3.84969556472408,3584.69904125759,0.0,1.0
2009-02-23,6.0,6.45,6.0,6.45,1200,4.01707363275556,4.31835415521223,4.01707363275556,4.31835415521223,1792.3495206288,0.0,1.0
2009-02-24,5.9,5.9,5.5,5.78,8800,3.95012240554297,3.95012240554297,3.6823174966926,3.86978093288786,13143.8964846112,0.0,1.0
2009-02-25,5.99,5.99,5.99,5.99,100,4.0103785100343,4.0103785100343,4.0103785100343,4.0103785100343,149.3624600524,0.0,1.0
2009-02-26,6.08,6.08,5.41,5.78,2600,4.07063461452564,4.07063461452564,3.62206139220127,3.86978093288786,3883.42396136238,0.0,1.0
2009-02-27,5.96,6.04,5.83,6.01,6500,3.99029314187053,4.0438541236406,3.90325654649416,4.02376875547682,9708.55990340596,0.0,1.0
2009-03-02,5.95,5.95,5.95,5.95,300,3.98359801914927,3.98359801914927,3.98359801914927,3.98359801914927,448.087380157198,0.0,1.0
2009-03-03,5.62,5.99,5.5,5.66,5100,3.76265896934771,4.0103785100343,3.6823174966926,3.78943946023275,7617.48546267237,0.0,1.0
2009-03-04,5.5,5.5,5.25,5.25,3100,3.6823174966926,3.6823174966926,3.51493942866112,3.51493942866112,4630.23626162438,0.0,1.0
2009-03-05,5.55,5.55,5.5,5.5,700,3.7157931102989,3.7157931102989,3.6823174966926,3.6823174966926,1045.5372203668,0.0,1.0
2009-03-06,5.4,5.5,5.39,5.5,1900,3.61536626948001,3.6823174966926,3.60867114675875,3.6823174966926,2837.88674099559,0.0,1.0
2009-03-09,5.4,5.4,5.4,5.4,0,3.61536626948001,3.61536626948001,3.61536626948001,3.61536626948001,0,0.0,1.0
2009-03-10,5.8,5.8,5.8,5.8,1000,3.88317117833038,3.88317117833038,3.88317117833038,3.88317117833038,1493.62460052399,0.0,1.0
2009-03-11,5.7,5.7,5.7,5.7,500,3.81621995111779,3.81621995111779,3.81621995111779,3.81621995111779,746.812300261996,0.0,1.0
2009-03-12,5.7,5.7,5.7,5.7,0,3.81621995111779,3.81621995111779,3.81621995111779,3.81621995111779,0,0.0,1.0
2009-03-13,5.75,5.75,5.55,5.69,1500,3.84969556472408,3.84969556472408,3.7157931102989,3.80952482839653,2240.43690078599,0.0,1.0
2009-03-16,5.9,5.9,5.8999,5.8999,400,3.95012240554297,3.95012240554297,3.95005545431576,3.95005545431576,597.449840209598,0.0,1.0
2009-03-17,5.95,5.95,5.9,5.92,1100,3.98359801914927,3.98359801914927,3.95012240554297,3.96351265098549,1642.98706057639,0.0,1.0
2009-03-18,6.0,6.0,5.9,6.0,4200,4.01707363275556,4.01707363275556,3.95012240554297,4.01707363275556,6273.22332220078,0.0,1.0
2009-03-19,6.0,6.01,5.96,6.0,1800,4.01707363275556,4.02376875547682,3.99029314187053,4.01707363275556,2688.52428094319,0.0,1.0
2009-03-20,6.0,6.0,6.0,6.0,70,4.01707363275556,4.01707363275556,4.01707363275556,4.01707363275556,104.55372203668,0.0,1.0
2009-03-23,6.4,6.4,6.078,6.078,2700,4.28487854160594,4.28487854160594,4.06929558998139,4.06929558998139,4032.78642141478,0.0,1.0
2009-03-24,7.53,7.53,6.65,6.65,5800,5.04142740910823,5.04142740910823,4.45225660963742,4.45225660963742,8663.02268303917,0.0,1.0
2009-03-25,7.75,7.75,7.73,7.73,2500,5.18872010897594,5.18872010897594,5.17532986353342,5.17532986353342,3734.06150130998,0.0,1.0
2009-03-26,7.82,7.82,7.5001,7.5001,1100,5.23558596802475,5.23558596802475,5.02140899217167,5.02140899217167,1642.98706057639,0.0,1.0
2009-03-27,6.845,7.75,6.845,7.75,2100,4.58281150270197,5.18872010897594,4.58281150270197,5.18872010897594,3136.61166110039,0.0,1.0
2009-03-30,6.4,6.4,6.4,6.4,100,4.28487854160594,4.28487854160594,4.28487854160594,4.28487854160594,149.362460052399,0.0,1.0
2009-03-31,6.6,6.6,6.0,6.0,1200,4.41878099603112,4.41878099603112,4.01707363275556,4.01707363275556,1792.34952062879,0.0,1.0
2009-04-01,6.44,6.76,6.44,6.76,400,4.31165903249097,4.52590295957127,4.31165903249097,4.52590295957127,597.449840209598,0.0,1.0
2009-04-02,7.0,7.49,7.0,7.17,2600,4.68658590488149,5.0146469182232,4.68658590488149,4.8004029911429,3883.42396136239,0.0,1.0
2009-04-03,7.0,7.0,7.0,7.0,0,4.68658590488149,4.68658590488149,4.68658590488149,4.68658590488149,0,0.0,1.0
2009-04-06,7.3,7.3,7.13,7.13,400,4.88743958651927,4.88743958651927,4.77362250025786,4.77362250025786,597.449840209598,0.0,1.0
2009-04-07,7.18,7.18,7.01,7.01,200,4.80709811386416,4.80709811386416,4.69328102760275,4.69328102760275,298.724920104799,0.0,1.0
2009-04-08,7.18,7.18,7.18,7.18,0,4.80709811386416,4.80709811386416,4.80709811386416,4.80709811386416,0,0.0,1.0
2009-04-09,7.88,7.88,7.88,7.88,400,5.27575670435231,5.27575670435231,5.27575670435231,5.27575670435231,597.449840209597,0.0,1.0
2009-04-13,7.88,7.88,7.88,7.88,0,5.27575670435231,5.27575670435231,5.27575670435231,5.27575670435231,0,0.0,1.0
2009-04-14,7.88,7.88,7.88,7.88,0,5.27575670435231,5.27575670435231,5.27575670435231,5.27575670435231,0,0.0,1.0
2009-04-15,7.88,7.88,7.88,7.88,0,5.27575670435231,5.27575670435231,5.27575670435231,5.27575670435231,0,0.0,1.0
2009-04-16,7.88,7.88,7.88,7.88,0,5.27575670435231,5.27575670435231,5.27575670435231,5.27575670435231,0,0.0,1.0
2009-04-17,7.51,7.89,7.51,7.8801,600,5.02803716366571,5.28245182707357,5.02803716366571,5.27582365557952,896.174760314397,0.0,1.0
2009-04-20,7.51,7.51,7.51,7.51,0,5.02803716366571,5.02803716366571,5.02803716366571,5.02803716366571,0,0.0,1.0
2009-04-21,7.85,7.85,7.85,7.85,100,5.25567133618853,5.25567133618853,5.25567133618853,5.25567133618853,149.362460052399,0.0,1.0
2009-04-22,7.55,7.5501,7.55,7.55,500,5.05481765455075,5.05488460577796,5.05481765455075,5.05481765455075,746.812300261997,0.0,1.0
2009-04-23,7.55,7.55,7.55,7.55,212,5.05481765455075,5.05481765455075,5.05481765455075,5.05481765455075,316.648415311087,0.0,1.0
2009-04-24,7.55,7.55,7.55,7.55,0,5.05481765455075,5.05481765455075,5.05481765455075,5.05481765455075,0,0.0,1.0
2009-04-27,8.0,8.23,8.0,8.23,1400,5.35609817700742,5.51008599959638,5.35609817700742,5.51008599959638,2091.07444073359,0.0,1.0
2009-04-28,7.5,7.52,7.5,7.52,700,5.02134204094445,5.03473228638697,5.02134204094445,5.03473228638697,1045.5372203668,0.0,1.0
2009-04-29,7.5,7.5,7.5,7.5,0,5.02134204094445,5.02134204094445,5.02134204094445,5.02134204094445,0,0.0,1.0
2009-04-30,7.5,7.5,7.5,7.5,1000,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,1477.86075249736,0.08,1.0
2009-05-01,7.5,7.5,7.5,7.5,0,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,0,0.0,1.0
2009-05-04,7.5,7.5,7.5,7.5,0,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,0,0.0,1.0
2009-05-05,7.5,7.5,7.5,7.5,0,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,0,0.0,1.0
2009-05-06,7.85,7.85,7.85,7.85,100,5.31173183044121,5.31173183044121,5.31173183044121,5.31173183044121,147.786075249736,0.0,1.0
2009-05-07,7.65,7.65,7.55,7.55,900,5.17640108316882,5.17640108316882,5.10873570953263,5.10873570953263,1330.07467724762,0.0,1.0
2009-05-08,7.85,7.85,7.84,7.84,1000,5.31173183044121,5.31173183044121,5.30496529307759,5.30496529307759,1477.86075249735,0.0,1.0
2009-05-11,7.43,7.525,7.43,7.5201,1500,5.02753726116919,5.09181936612358,5.02753726116919,5.0885037628154,2216.79112874604,0.0,1.0
2009-05-12,7.91,7.91,7.91,7.91,100,5.35233105462292,5.35233105462292,5.35233105462292,5.35233105462292,147.786075249736,0.0,1.0
2009-05-13,7.91,7.91,7.91,7.91,0,5.35233105462292,5.35233105462292,5.35233105462292,5.35233105462292,0,0.0,1.0
2009-05-14,7.91,7.91,7.91,7.91,0,5.35233105462292,5.35233105462292,5.35233105462292,5.35233105462292,0,0.0,1.0
2009-05-15,8.0,8.0,8.0,8.0,500,5.4132298908955,5.4132298908955,5.4132298908955,5.4132298908955,738.930376248678,0.0,1.0
2009-05-18,8.0,8.0,8.0,8.0,200,5.4132298908955,5.4132298908955,5.4132298908955,5.4132298908955,295.572150499471,0.0,1.0
2009-05-19,7.43,7.43,7.43,7.43,115,5.02753726116919,5.02753726116919,5.02753726116919,5.02753726116919,169.953986537196,0.0,1.0
2009-05-20,7.5001,7.5001,7.5,7.5,700,5.07497068808816,5.07497068808816,5.07490302271453,5.07490302271453,1034.50252674815,0.0,1.0
2009-05-21,7.5001,7.5001,7.5001,7.5001,0,5.07497068808816,5.07497068808816,5.07497068808816,5.07497068808816,0,0.0,1.0
2009-05-22,7.5,7.5,7.5,7.5,500,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,738.930376248678,0.0,1.0
2009-05-26,7.42,7.42,7.42,7.42,200,5.02077072380557,5.02077072380557,5.02077072380557,5.02077072380557,295.572150499471,0.0,1.0
2009-05-27,7.89,7.89,7.89,7.89,200,5.33879797989568,5.33879797989568,5.33879797989568,5.33879797989568,295.572150499471,0.0,1.0
2009-05-28,7.7,7.705,7.7,7.7,1200,5.21023376998692,5.21361703866873,5.21023376998692,5.21023376998692,1773.43290299683,0.0,1.0
2009-05-29,7.57,7.6,7.42,7.42,1100,5.12226878425987,5.14256839635072,5.02077072380557,5.02077072380557,1625.64682774709,0.0,1.0
2009-06-01,7.57,7.57,7.57,7.57,0,5.12226878425987,5.12226878425987,5.12226878425987,5.12226878425987,0,0.0,1.0
2009-06-02,7.6657,7.685,7.6657,7.685,500,5.1870245468297,5.20008396394149,5.1870245468297,5.20008396394149,738.930376248678,0.0,1.0
2009-06-03,7.42,7.42,7.42,7.42,700,5.02077072380557,5.02077072380557,5.02077072380557,5.02077072380557,1034.50252674815,0.0,1.0
2009-06-04,7.42,7.42,7.42,7.42,0,5.02077072380557,5.02077072380557,5.02077072380557,5.02077072380557,0,0.0,1.0
2009-06-05,7.5,7.5,7.5,7.5,2100,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,3103.50758024445,0.0,1.0
2009-06-08,7.88,7.88,7.85,7.85,4000,5.33203144253206,5.33203144253206,5.31173183044121,5.31173183044121,5911.44300998943,0.0,1.0
2009-06-09,7.85,7.85,7.85,7.85,200,5.31173183044121,5.31173183044121,5.31173183044121,5.31173183044121,295.572150499471,0.0,1.0
2009-06-10,7.8999,7.9,7.52,7.7501,6500,5.34549685188567,5.3455645172593,5.08843609744177,5.24413412217865,9606.09489123281,0.0,1.0
2009-06-11,7.55,7.57,7.55,7.57,500,5.10873570953263,5.12226878425987,5.10873570953263,5.12226878425987,738.930376248677,0.0,1.0
2009-06-12,7.55,7.55,7.55,7.55,0,5.10873570953263,5.10873570953263,5.10873570953263,5.10873570953263,0,0.0,1.0
2009-06-15,7.45,7.45,7.45,7.45,200,5.04107033589643,5.04107033589643,5.04107033589643,5.04107033589643,295.572150499471,0.0,1.0
2009-06-16,7.45,7.45,7.45,7.45,0,5.04107033589643,5.04107033589643,5.04107033589643,5.04107033589643,0,0.0,1.0
2009-06-17,7.4798,7.4798,7.4798,7.4798,200,5.06123461724002,5.06123461724002,5.06123461724002,5.06123461724002,295.572150499471,0.0,1.0
2009-06-18,7.5,7.5,7.5,7.5,200,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,295.572150499471,0.0,1.0
2009-06-19,7.5,7.5,7.5,7.5,0,5.07490302271453,5.07490302271453,5.07490302271453,5.07490302271453,0,0.0,1.0
2009-06-22,7.45,7.45,7.45,7.45,200,5.04107033589643,5.04107033589643,5.04107033589643,5.04107033589643,295.572150499471,0.0,1.0
2009-06-23,7.45,7.45,7.45,7.45,1100,5.04107033589643,5.04107033589643,5.04107033589643,5.04107033589643,1625.64682774709,0.0,1.0
2009-06-24,6.81,7.7,6.81,7.25,2200,4.60801194462479,5.21023376998692,4.60801194462479,4.90573958862404,3251.29365549418,0.0,1.0
2009-06-25,6.81,6.81,6.81,6.81,0,4.60801194462479,4.60801194462479,4.60801194462479,4.60801194462479,0,0.0,1.0
2009-06-26,7.85,7.85,7.82,7.8499,900,5.31173183044121,5.31173183044121,5.29143221835035,5.31166416506757,1330.07467724762,0.0,1.0
2009-06-29,7.85,7.85,7.85,7.85,0,5.31173183044121,5.31173183044121,5.31173183044121,5.31173183044121,0,0.0,1.0
2009-06-30,6.9,6.9,6.9,6.9,300,4.66891078089737,4.66891078089737,4.66891078089737,4.66891078089737,443.358225749206,0.0,1.0
2009-07-01,7.0001,7.89,7.0001,7.89,300,4.7366438199072,5.33879797989568,4.7366438199072,5.33879797989568,443.358225749206,0.0,1.0
2009-07-02,7.0,7.0,7.0,7.0,0,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,0,0.0,1.0
2009-07-06,7.0,7.0,7.0,7.0,0,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,0,0.0,1.0
2009-07-07,7.035,7.035,7.035,7.035,100,4.76025903530623,4.76025903530623,4.76025903530623,4.76025903530623,147.786075249736,0.0,1.0
2009-07-08,7.04,7.04,7.04,7.04,0,4.76364230398804,4.76364230398804,4.76364230398804,4.76364230398804,0,0.0,1.0
2009-07-09,7.04,7.04,7.04,7.04,0,4.76364230398804,4.76364230398804,4.76364230398804,4.76364230398804,0,0.0,1.0
2009-07-10,7.04,7.04,7.04,7.04,0,4.76364230398804,4.76364230398804,4.76364230398804,4.76364230398804,0,0.0,1.0
2009-07-13,7.04,7.04,7.04,7.04,0,4.76364230398804,4.76364230398804,4.76364230398804,4.76364230398804,0,0.0,1.0
2009-07-14,7.04,7.04,7.04,7.04,0,4.76364230398804,4.76364230398804,4.76364230398804,4.76364230398804,0,0.0,1.0
2009-07-15,7.0,8.0,7.0,7.1,5300,4.73657615453356,5.4132298908955,4.73657615453356,4.80424152816975,7832.66198823599,0.0,1.0
2009-07-16,7.0,7.0,7.0,7.0,25,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,36.9465188124339,0.0,1.0
2009-07-17,7.0,7.0,7.0,7.0,0,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,0,0.0,1.0
2009-07-20,7.0,7.0,7.0,7.0,100,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,147.786075249736,0.0,1.0
2009-07-21,7.0,7.0,7.0,7.0,0,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,0,0.0,1.0
2009-07-22,7.0,7.0,7.0,7.0,0,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,0,0.0,1.0
2009-07-23,7.0,7.0,7.0,7.0,0,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,0,0.0,1.0
2009-07-24,7.0,7.0,7.0,7.0,0,4.73657615453356,4.73657615453356,4.73657615453356,4.73657615453356,0,0.0,1.0
2009-07-27,6.5,6.5,6.5,6.5,100,4.39824928635259,4.39824928635259,4.39824928635259,4.39824928635259,147.786075249736,0.0,1.0
2009-07-28,6.45,6.75,6.45,6.75,200,4.3644165995345,4.56741272044308,4.3644165995345,4.56741272044308,295.572150499471,0.0,1.0
2009-07-29,6.95,7.25,6.9,7.2499,3400,4.70274346771546,4.90573958862404,4.66891078089737,4.90567192325041,5024.72655849101,0.0,1.0
2009-07-30,7.24,7.24,7.24,7.24,200,4.89897305126043,4.89897305126043,4.89897305126043,4.89897305126043,295.572150499471,0.0,1.0
2009-07-31,6.51,7.25,6.51,7.25,157,4.40501582371621,4.90573958862404,4.40501582371621,4.90573958862404,232.024138142085,0.0,1.0
2009-08-03,6.49,6.49,6.49,6.49,0,4.39148274898897,4.39148274898897,4.39148274898897,4.39148274898897,0,0.0,1.0
2009-08-04,7.2499,7.25,7.2499,7.25,1100,4.90567192325041,4.90573958862404,4.90567192325041,4.90573958862404,1625.64682774709,0.0,1.0
2009-08-05,7.25,7.25,7.25,7.25,0,4.90573958862404,4.90573958862404,4.90573958862404,4.90573958862404,0,0.0,1.0
2009-08-06,6.6,6.7,6.6,6.6,3200,4.49298080944326,4.56105627625301,4.49298080944326,4.49298080944326,4700.66552601569,0.04,1.0
2009-08-07,6.56,7.19,6.56,7.19,2800,4.46575062271936,4.89462606362077,4.46575062271936,4.89462606362077,4113.08233526373,0.0,1.0
2009-08-10,6.56,6.56,6.56,6.56,30,4.46575062271936,4.46575062271936,4.46575062271936,4.46575062271936,44.0687393063971,0.0,1.0
2009-08-11,6.56,6.56,6.56,6.56,0,4.46575062271936,4.46575062271936,4.46575062271936,4.46575062271936,0,0.0,1.0
2009-08-12,7.18,7.18,7.18,7.18,122,4.88781851693979,4.88781851693979,4.88781851693979,4.88781851693979,179.212873179348,0.0,1.0
2009-08-13,7.18,7.18,7.18,7.18,30,4.88781851693979,4.88781851693979,4.88781851693979,4.88781851693979,44.0687393063971,0.0,1.0
2009-08-14,7.18,7.18,7.18,7.18,0,4.88781851693979,4.88781851693979,4.88781851693979,4.88781851693979,0,0.0,1.0
2009-08-17,6.9999,7.19,5.9988,7.19,2600,4.76521460121544,4.89462606362077,4.08371110298307,4.89462606362077,3819.29073988774,0.0,1.0
2009-08-18,6.9999,6.9999,6.9999,6.9999,2,4.76521460121544,4.76521460121544,4.76521460121544,4.76521460121544,2.9379159537598,0.0,1.0
2009-08-19,7.18,7.18,7.18,7.18,145,4.88781851693979,4.88781851693979,4.88781851693979,4.88781851693979,212.998906647586,0.0,1.0
2009-08-20,6.51,6.51,6.51,6.51,145,4.43171288931449,4.43171288931449,4.43171288931449,4.43171288931449,212.998906647586,0.0,1.0
2009-08-21,7.18,7.18,7.18,7.18,145,4.88781851693979,4.88781851693979,4.88781851693979,4.88781851693979,212.998906647586,0.0,1.0
2009-08-24,7.0,7.15,6.86,6.86,1100,4.76528267668225,4.86739587689687,4.6699770231486,4.6699770231486,1615.85377456789,0.0,1.0
2009-08-25,7.1499,7.1499,6.7,7.0,1700,4.86732780143006,4.86732780143006,4.56105627625301,4.76528267668225,2497.22856069583,0.0,1.0
2009-08-26,6.76,6.8,6.76,6.8,1000,4.60190155633886,4.62913174306276,4.60190155633886,4.62913174306276,1468.9579768799,0.0,1.0
2009-08-27,6.76,6.76,6.76,6.76,0,4.60190155633886,4.60190155633886,4.60190155633886,4.60190155633886,0,0.0,1.0
2009-08-28,6.55,6.55,6.5499,6.55,1500,4.45894307603839,4.45894307603839,4.45887500057158,4.45894307603839,2203.43696531985,0.0,1.0
2009-08-31,6.75,6.75,6.1,6.5,1900,4.59509400965788,4.59509400965788,4.15260347539453,4.42490534263352,2791.02015607182,0.0,1.0
2009-09-01,5.9999,6.0,5.9999,6.0,3900,4.08445993311797,4.08452800858479,4.08445993311797,4.08452800858479,5728.93610983162,0.0,1.0
2009-09-02,5.785,6.6,5.55,5.98,3700,3.93816575494383,4.49298080944326,3.77818840794093,4.07091291522284,5435.14451445564,0.0,1.0
2009-09-03,6.0,6.0,5.8,5.81,300,4.08452800858479,4.08452800858479,3.94837707496529,3.95518462164627,440.68739306397,0.0,1.0
2009-09-04,5.9,5.9,5.86,5.86,200,4.01645254177504,4.01645254177504,3.98922235505114,3.98922235505114,293.79159537598,0.0,1.0
2009-09-08,6.48,6.48,6.48,6.48,100,4.41129024927157,4.41129024927157,4.41129024927157,4.41129024927157,146.89579768799,0.0,1.0
2009-09-09,5.78,5.78,5.78,5.78,100,3.93476198160334,3.93476198160334,3.93476198160334,3.93476198160334,146.89579768799,0.0,1.0
2009-09-10,5.49,6.045,5.27,5.27,26300,3.73734312785508,4.11516196864917,3.58757710087364,3.58757710087364,38633.5947919414,0.0,1.0
2009-09-11,5.61,5.9,5.509,5.52,6400,3.81903368802677,4.01645254177504,3.75027746654893,3.757765767898,9401.33105203138,0.0,1.0
2009-09-14,5.77,5.83,5.65,5.65,2300,3.92795443492237,3.96879971500822,3.84626387475067,3.84626387475067,3378.60334682377,0.0,1.0
2009-09-15,5.96,6.0,5.82,5.9,12800,4.05729782186089,4.08452800858479,3.96199216832724,4.01645254177504,18802.6621040627,0.0,1.0
2009-09-16,6.38,6.4099,5.98,5.985,1700,4.34321478246182,4.36356934703794,4.07091291522284,4.07431668856332,2497.22856069583,0.0,1.0
2009-09-17,6.38,6.38,6.38,6.38,0,4.34321478246182,4.34321478246182,4.34321478246182,4.34321478246182,0,0.0,1.0
2009-09-18,6.49,6.49,6.49,6.49,100,4.41809779595254,4.41809779595254,4.41809779595254,4.41809779595254,146.89579768799,0.0,1.0
2009-09-21,6.49,6.49,6.49,6.49,0,4.41809779595254,4.41809779595254,4.41809779595254,4.41809779595254,0,0.0,1.0
2009-09-22,6.02,6.02,6.0,6.0,400,4.09814310194673,4.09814310194673,4.08452800858479,4.08452800858479,587.583190751961,0.0,1.0
2009-09-23,6.02,6.02,6.02,6.02,0,4.09814310194673,4.09814310194673,4.09814310194673,4.09814310194673,0,0.0,1.0
2009-09-24,5.8,6.0,5.8,6.0,1500,3.94837707496529,4.08452800858479,3.94837707496529,4.08452800858479,2203.43696531985,0.0,1.0
2009-09-25,5.84,6.0,5.84,6.0,900,3.97560726168919,4.08452800858479,3.97560726168919,4.08452800858479,1322.06217919191,0.0,1.0
2009-09-28,5.91,5.95,5.9,5.95,4100,4.02326008845601,4.05049027517991,4.01645254177504,4.05049027517991,6022.7277052076,0.0,1.0
2009-09-29,6.475,6.5,5.95,6.495,4100,4.40788647593108,4.42490534263352,4.05049027517991,4.42150156929303,6022.7277052076,0.0,1.0
2009-09-30,6.2,6.48,6.2,6.2,900,4.22067894220428,4.41129024927157,4.22067894220428,4.22067894220428,1322.06217919191,0.0,1.0
2009-10-01,6.2,6.2,6.2,6.2,0,4.22067894220428,4.22067894220428,4.22067894220428,4.22067894220428,0,0.0,1.0
2009-10-02,5.9101,5.9101,5.9101,5.9101,100,4.02332816392282,4.02332816392282,4.02332816392282,4.02332816392282,146.89579768799,0.0,1.0
2009-10-05,5.95,5.97,5.95,5.97,300,4.05049027517991,4.06410536854186,4.05049027517991,4.06410536854186,440.687393063971,0.0,1.0
2009-10-06,5.95,6.0,5.95,6.0,800,4.05049027517991,4.08452800858479,4.05049027517991,4.08452800858479,1175.16638150392,0.0,1.0
2009-10-07,6.485,6.51,6.25,6.5,3200,4.41469402261206,4.43171288931449,4.25471667560915,4.42490534263352,4700.66552601568,0.0,1.0
2009-10-08,6.5,6.5,6.465,6.465,2400,4.42490534263352,4.42490534263352,4.40107892925011,4.40107892925011,3525.49914451176,0.0,1.0
2009-10-09,6.535,6.8999,6.4,6.75,4300,4.44873175601693,4.69713913440569,4.35682987582377,4.59509400965788,6316.51930058358,0.0,1.0
2009-10-12,6.25,6.25,6.25,6.25,200,4.25471667560915,4.25471667560915,4.25471667560915,4.25471667560915,293.79159537598,0.0,1.0
2009-10-13,6.25,6.25,6.25,6.25,0,4.25471667560915,4.25471667560915,4.25471667560915,4.25471667560915,0,0.0,1.0
2009-10-14,6.1001,6.25,6.1,6.11,1500,4.15267155086134,4.25471667560915,4.15260347539453,4.15941102207551,2203.43696531985,0.0,1.0
2009-10-15,6.1,6.1,6.1,6.1,0,4.15260347539453,4.15260347539453,4.15260347539453,4.15260347539453,0,0.0,1.0
2009-10-16,6.59,6.59,6.19,6.19,500,4.48617326276229,4.48617326276229,4.2138713955233,4.2138713955233,734.478988439951,0.0,1.0
2009-10-19,6.59,6.59,6.59,6.59,0,4.48617326276229,4.48617326276229,4.48617326276229,4.48617326276229,0,0.0,1.0
2009-10-20,6.5,6.72,6.5,6.72,1300,4.42490534263352,4.57467136961496,4.42490534263352,4.57467136961496,1909.64536994387,0.0,1.0
2009-10-21,6.03,6.25,5.99,6.19,7600,4.10495064862771,4.25471667560915,4.07772046190381,4.2138713955233,11164.0806242873,0.0,1.0
2009-10-22,6.03,6.03,6.03,6.03,0,4.10495064862771,4.10495064862771,4.10495064862771,4.10495064862771,0,0.0,1.0
2009-10-23,6.9999,7.0,6.9999,7.0,300,4.76521460121544,4.76528267668225,4.76521460121544,4.76528267668225,440.68739306397,0.0,1.0
2009-10-26,6.05,6.13,6.01,6.04,2200,4.11856574198966,4.17302611543746,4.09133555526576,4.11175819530868,3231.70754913578,0.0,1.0
2009-10-27,6.975,7.0,6.975,7.0,600,4.74826380997981,4.76528267668225,4.74826380997981,4.76528267668225,881.374786127942,0.0,1.0
2009-10-28,6.35,6.75,6.082,6.082,1600,4.3227921424189,4.59509400965788,4.14034989136878,4.14034989136878,2350.33276300784,0.0,1.0
2009-10-29,6.09,6.865,6.09,6.865,700,4.17302611543745,4.70407623686012,4.17302611543745,4.70407623686012,1021.56082470457,0.04,1.0
2009-10-30,6.25,6.25,6.25,6.25,300,4.28266226953762,4.28266226953762,4.28266226953762,4.28266226953762,437.811782016245,0.0,1.0
2009-11-02,6.865,6.865,6.865,6.865,300,4.70407623686012,4.70407623686012,4.70407623686012,4.70407623686012,437.811782016245,0.0,1.0
2009-11-03,6.245,6.245,6.15,6.15,4400,4.27923613972199,4.27923613972199,4.21413967322502,4.21413967322502,6421.23946957159,0.0,1.0
2009-11-04,6.25,6.5,6.18,6.185,1500,4.28266226953762,4.45396876031912,4.2346964521188,4.23812258193443,2189.05891008122,0.0,1.0
2009-11-05,6.2,6.46,6.17,6.25,1200,4.24840097138132,4.42655972179408,4.22784419248754,4.28266226953762,1751.24712806498,0.0,1.0
2009-11-06,6.47,6.47,6.22,6.23,1900,4.43341198142534,4.43341198142534,4.26210549064384,4.2689577502751,2772.80795276955,0.0,1.0
2009-11-09,6.42,6.47,6.17,6.26,5000,4.39915068326904,4.43341198142534,4.22784419248754,4.28951452916888,7296.86303360408,0.0,1.0
2009-11-10,6.12,6.21,6.12,6.21,1800,4.19358289433124,4.25525323101258,4.19358289433124,4.25525323101258,2626.87069209747,0.0,1.0
2009-11-11,6.06,6.85,6.035,6.06,1800,4.15246933654367,4.69379784741323,4.13533868746552,4.15246933654367,2626.87069209747,0.0,1.0
2009-11-12,6.15,6.45,6.065,6.065,3200,4.21413967322502,4.41970746216282,4.15589546635931,4.15589546635931,4669.99234150661,0.0,1.0
2009-11-13,6.15,6.15,6.15,6.15,900,4.21413967322502,4.21413967322502,4.21413967322502,4.21413967322502,1313.43534604873,0.0,1.0
2009-11-16,6.16,6.43,6.16,6.43,500,4.22099193285628,4.4060029429003,4.22099193285628,4.4060029429003,729.686303360407,0.0,1.0
2009-11-17,6.08,6.185,6.07,6.16,1300,4.16617385580619,4.23812258193443,4.15932159617493,4.22099193285628,1897.18438873706,0.0,1.0
2009-11-18,6.1,6.1,6.1,6.1,1300,4.17987837506872,4.17987837506872,4.17987837506872,4.17987837506872,1897.18438873706,0.0,1.0
2009-11-19,6.1,6.1,6.01,6.04,1400,4.17987837506872,4.17987837506872,4.11820803838737,4.13876481728115,2043.12164940914,0.0,1.0
2009-11-20,6.1,6.1,6.1,6.1,0,4.17987837506872,4.17987837506872,4.17987837506872,4.17987837506872,0,0.0,1.0
2009-11-23,6.04,6.45,6.01,6.45,2500,4.13876481728115,4.41970746216282,4.11820803838737,4.41970746216282,3648.43151680204,0.0,1.0
2009-11-24,6.04,6.04,6.04,6.04,0,4.13876481728115,4.13876481728115,4.13876481728115,4.13876481728115,0,0.0,1.0
2009-11-25,6.04,6.04,6.04,6.04,0,4.13876481728115,4.13876481728115,4.13876481728115,4.13876481728115,0,0.0,1.0
2009-11-27,6.1,6.1,6.1,6.1,1200,4.17987837506872,4.17987837506872,4.17987837506872,4.17987837506872,1751.24712806498,0.0,1.0
2009-11-30,6.01,6.03,6.01,6.03,500,4.11820803838737,4.13191255764989,4.11820803838737,4.13191255764989,729.686303360409,0.0,1.0
2009-12-01,6.2,6.24,6.09,6.09,1800,4.24840097138132,4.27581000990636,4.17302611543745,4.17302611543745,2626.87069209747,0.0,1.0
2009-12-02,6.0,6.01,5.91,6.01,3500,4.11135577875611,4.11820803838737,4.04968544207477,4.11820803838737,5107.80412352286,0.0,1.0
2009-12-03,6.0,6.1501,6.0,6.15,2300,4.11135577875611,4.21420819582133,4.11135577875611,4.21413967322502,3356.55699545788,0.0,1.0
2009-12-04,6.0,6.03,6.0,6.03,1000,4.11135577875611,4.13191255764989,4.11135577875611,4.13191255764989,1459.37260672082,0.0,1.0
2009-12-07,6.0,6.02,6.0,6.02,2300,4.11135577875611,4.12506029801863,4.11135577875611,4.12506029801863,3356.55699545788,0.0,1.0
2009-12-08,6.0,6.0,5.8,6.0,2400,4.11135577875611,4.11135577875611,3.97431058613091,4.11135577875611,3502.49425612996,0.0,1.0
2009-12-09,6.0,6.255,6.0,6.25,6100,4.11135577875611,4.28608839935325,4.11135577875611,4.28266226953762,8902.17290099699,0.0,1.0
2009-12-10,5.85,5.85,5.81,5.84,700,4.00857188428721,4.00857188428721,3.98116284576217,4.00171962465595,1021.56082470457,0.0,1.0
2009-12-11,5.86,6.0,5.86,6.0,1200,4.01542414391847,4.11135577875611,4.01542414391847,4.11135577875611,1751.24712806498,0.0,1.0
2009-12-14,5.8501,6.0,5.85,5.99,3500,4.00864040688352,4.11135577875611,4.00857188428721,4.10450351912485,5107.80412352286,0.0,1.0
2009-12-15,5.705,6.0,5.705,5.98,3700,3.90921411963394,4.11135577875611,3.90921411963394,4.09765125949359,5399.67864486702,0.0,1.0
2009-12-16,5.88,5.89,5.5,5.89,8100,4.02912866318099,4.03598092281225,3.7687427971931,4.03598092281225,11820.9181144386,0.0,1.0
2009-12-17,5.6,5.85,5.6,5.85,1100,3.83726539350571,4.00857188428721,3.83726539350571,4.00857188428721,1605.3098673929,0.0,1.0
2009-12-18,5.6,5.6,5.6,5.6,490,3.83726539350571,3.83726539350571,3.83726539350571,3.83726539350571,715.092577293199,0.0,1.0
2009-12-21,5.74,5.78,5.7,5.78,6800,3.93319702834335,3.96060606686839,3.90578798981831,3.96060606686839,9923.73372570155,0.0,1.0
2009-12-22,5.74,5.74,5.74,5.74,0,3.93319702834335,3.93319702834335,3.93319702834335,3.93319702834335,0,0.0,1.0
2009-12-23,6.3372,6.3372,6.33,6.33,400,4.34241397352221,4.34241397352221,4.3374803465877,4.3374803465877,583.749042688326,0.0,1.0
2009-12-24,6.19,6.3144,6.19,6.3144,300,4.24154871175006,4.32679082156293,4.24154871175006,4.32679082156293,437.811782016245,0.0,1.0
2009-12-28,5.75,5.85,5.26,5.73,6300,3.94004928797461,4.00857188428721,3.60428856604286,3.92634476871209,9194.04742234114,0.0,1.0
2009-12-29,5.7,5.85,5.65,5.85,1200,3.90578798981831,4.00857188428721,3.87152669166201,4.00857188428721,1751.24712806498,0.0,1.0
2009-12-30,6.16,6.28,5.76,6.28,3100,4.22099193285628,4.3032190484314,3.94690154760587,4.3032190484314,4524.05508083453,0.0,1.0
2009-12-31,6.3,6.3,5.8,6.0,4900,4.31692356769392,4.31692356769392,3.97431058613091,4.11135577875611,7150.925772932,0.0,1.0
2010-01-04,6.0,6.0,5.75,5.765,1400,4.11135577875611,4.11135577875611,3.94004928797461,3.9503276774215,2043.12164940914,0.0,1.0
2010-01-05,5.7501,6.5,5.7501,6.03,1100,3.94011781057092,4.45396876031912,3.94011781057092,4.13191255764989,1605.3098673929,0.0,1.0
2010-01-06,5.75,5.75,5.75,5.75,0,3.94004928797461,3.94004928797461,3.94004928797461,3.94004928797461,0,0.0,1.0
2010-01-07,5.75,5.75,5.75,5.75,131,3.94004928797461,3.94004928797461,3.94004928797461,3.94004928797461,191.177811480427,0.0,1.0
2010-01-08,6.07,6.07,6.07,6.07,200,4.15932159617493,4.15932159617493,4.15932159617493,4.15932159617493,291.874521344164,0.0,1.0
2010-01-11,6.382,6.382,5.98,6.0,3100,4.37311209667025,4.37311209667025,4.09765125949359,4.11135577875611,4524.05508083453,0.0,1.0
2010-01-12,5.805,5.805,5.77,5.77,400,3.97773671594654,3.97773671594654,3.95375380723713,3.95375380723713,583.749042688326,0.0,1.0
2010-01-13,6.02,6.09,5.8,5.8,900,4.12506029801863,4.17302611543745,3.97431058613091,3.97431058613091,1313.43534604874,0.0,1.0
2010-01-14,6.02,6.02,6.02,6.02,0,4.12506029801863,4.12506029801863,4.12506029801863,4.12506029801863,0,0.0,1.0
2010-01-15,6.02,6.02,6.02,6.02,0,4.12506029801863,4.12506029801863,4.12506029801863,4.12506029801863,0,0.0,1.0
2010-01-19,5.94,5.94,5.94,5.94,400,4.07024222096855,4.07024222096855,4.07024222096855,4.07024222096855,583.749042688327,0.0,1.0
2010-01-20,5.89,5.89,5.89,5.89,400,4.03598092281225,4.03598092281225,4.03598092281225,4.03598092281225,583.749042688327,0.0,1.0
2010-01-21,6.49,6.49,6.09,6.1,2600,4.44711650068786,4.44711650068786,4.17302611543745,4.17987837506872,3794.36877747412,0.0,1.0
2010-01-22,6.49,6.49,6.49,6.49,0,4.44711650068786,4.44711650068786,4.44711650068786,4.44711650068786,0,0.0,1.0
2010-01-25,6.49,6.49,6.49,6.49,0,4.44711650068786,4.44711650068786,4.44711650068786,4.44711650068786,0,0.0,1.0
2010-01-26,6.49,6.49,6.49,6.49,0,4.44711650068786,4.44711650068786,4.44711650068786,4.44711650068786,0,0.0,1.0
2010-01-27,5.8,6.5,5.8,6.5,800,3.97431058613091,4.45396876031912,3.97431058613091,4.45396876031912,1167.49808537665,0.0,1.0
2010-01-28,6.01,6.5,5.76,5.81,1700,4.14561707691241,4.4836124791898,3.97317044309742,4.00765976986042,2464.53056576307,0.04,1.0
2010-01-29,6.0,6.798,5.82,5.85,800,4.13871921155981,4.68916886669727,4.01455763521302,4.03525123127082,1159.77908977086,0.0,1.0
2010-02-01,5.8,5.8,5.8,5.8,400,4.00076190450782,4.00076190450782,4.00076190450782,4.00076190450782,579.889544885428,0.0,1.0
2010-02-02,5.8,5.8,5.8,5.8,0,4.00076190450782,4.00076190450782,4.00076190450782,4.00076190450782,0,0.0,1.0
2010-02-03,5.8,5.8,5.8,5.8,0,4.00076190450782,4.00076190450782,4.00076190450782,4.00076190450782,0,0.0,1.0
2010-02-04,6.0,6.0,6.0,6.0,100,4.13871921155981,4.13871921155981,4.13871921155981,4.13871921155981,144.972386221357,0.0,1.0
2010-02-05,5.77,5.77,5.77,5.77,1400,3.98006830845002,3.98006830845002,3.98006830845002,3.98006830845002,2029.613407099,0.0,1.0
2010-02-08,5.77,5.77,5.77,5.77,300,3.98006830845002,3.98006830845002,3.98006830845002,3.98006830845002,434.917158664071,0.0,1.0
2010-02-09,5.77,5.77,5.77,5.77,0,3.98006830845002,3.98006830845002,3.98006830845002,3.98006830845002,0,0.0,1.0
2010-02-10,6.0,6.0,6.0,6.0,300,4.13871921155981,4.13871921155981,4.13871921155981,4.13871921155981,434.917158664072,0.0,1.0
2010-02-11,6.0,6.03,5.99,6.03,9600,4.13871921155981,4.15941280761761,4.13182134620722,4.15941280761761,13917.3490772503,0.0,1.0
2010-02-12,6.0,6.0,6.0,6.0,1500,4.13871921155981,4.13871921155981,4.13871921155981,4.13871921155981,2174.58579332036,0.0,1.0
2010-02-16,6.1,6.43,6.0,6.43,800,4.20769786508581,4.4353274217216,4.13871921155981,4.4353274217216,1159.77908977086,0.0,1.0
2010-02-17,6.1,6.1,6.1,6.1,0,4.20769786508581,4.20769786508581,4.20769786508581,4.20769786508581,0,0.0,1.0
2010-02-18,6.25,6.25,6.25,6.25,400,4.31116584537481,4.31116584537481,4.31116584537481,4.31116584537481,579.889544885428,0.0,1.0
2010-02-19,6.25,6.25,6.25,6.25,0,4.31116584537481,4.31116584537481,4.31116584537481,4.31116584537481,0,0.0,1.0
2010-02-22,6.2495,6.4,6.01,6.4,1600,4.31082095210718,4.4146338256638,4.14561707691241,4.4146338256638,2319.55817954171,0.0,1.0
2010-02-23,6.0139,6.0139,5.99,6.0,1700,4.14830724439993,4.14830724439993,4.13182134620722,4.13871921155981,2464.53056576307,0.0,1.0
2010-02-24,6.26,6.28,6.0,6.01,800,4.31806371072741,4.33185944143261,4.13871921155981,4.14561707691241,1159.77908977086,0.0,1.0
2010-02-25,6.01,6.05,6.01,6.05,500,4.14561707691241,4.17320853832281,4.14561707691241,4.17320853832281,724.861931106786,0.0,1.0
2010-02-26,6.25,6.25,6.2,6.24,1400,4.31116584537481,4.31116584537481,4.27667651861181,4.30426798002221,2029.613407099,0.0,1.0
2010-03-01,6.25,6.25,6.25,6.25,0,4.31116584537481,4.31116584537481,4.31116584537481,4.31116584537481,0,0.0,1.0
2010-03-02,6.25,6.25,6.25,6.25,0,4.31116584537481,4.31116584537481,4.31116584537481,4.31116584537481,0,0.0,1.0
2010-03-03,6.16,6.4,5.81,6.07,4900,4.24908505720141,4.4146338256638,4.00765976986042,4.18700426902801,7103.6469248465,0.0,1.0
2010-03-04,6.16,6.16,6.16,6.16,0,4.24908505720141,4.24908505720141,4.24908505720141,4.24908505720141,0,0.0,1.0
2010-03-05,6.39,6.39,6.1,6.1001,1200,4.4077359603112,4.4077359603112,4.20769786508581,4.20776684373934,1739.66863465629,0.0,1.0
2010-03-08,6.4,6.4,6.34,6.4,1800,4.4146338256638,4.4146338256638,4.3732466335482,4.4146338256638,2609.50295198443,0.0,1.0
2010-03-09,6.4,6.4,6.4,6.4,0,4.4146338256638,4.4146338256638,4.4146338256638,4.4146338256638,0,0.0,1.0
2010-03-10,6.5,6.5,6.5,6.5,1000,4.4836124791898,4.4836124791898,4.4836124791898,4.4836124791898,1449.72386221357,0.0,1.0
2010-03-11,6.25,6.33,6.21,6.3001,4500,4.31116584537481,4.3663487681956,4.28357438396441,4.34572415079133,6523.75737996106,0.0,1.0
2010-03-12,6.36,6.5,6.18,6.44,2700,4.3870423642534,4.4836124791898,4.26288078790661,4.4422252870742,3914.25442797664,0.0,1.0
2010-03-15,6.5,6.5,6.43,6.46,4200,4.4836124791898,4.4836124791898,4.4353274217216,4.4560210177794,6088.840221297,0.0,1.0
2010-03-16,6.48,6.75,6.48,6.6,2800,4.4698167484846,4.65605911300479,4.4698167484846,4.5525911327158,4059.226814198,0.0,1.0
2010-03-17,6.48,6.48,6.48,6.48,0,4.4698167484846,4.4698167484846,4.4698167484846,4.4698167484846,0,0.0,1.0
2010-03-18,6.4801,6.49,6.4801,6.49,600,4.46988572713813,4.4767146138372,4.46988572713813,4.4767146138372,869.834317328142,0.0,1.0
2010-03-19,6.3,6.5,6.29,6.5,4800,4.34565517213781,4.4836124791898,4.33875730678521,4.4836124791898,6958.67453862513,0.0,1.0
2010-03-22,6.48,6.48,5.7701,6.02,1400,4.4698167484846,4.4698167484846,3.98013728710355,4.15251494226501,2029.613407099,0.0,1.0
2010-03-23,6.48,6.48,6.48,6.48,0,4.4698167484846,4.4698167484846,4.4698167484846,4.4698167484846,0,0.0,1.0
2010-03-24,6.28,6.42,6.0,6.01,22100,4.33185944143261,4.428429556369,4.13871921155981,4.14561707691241,32038.8973549199,0.0,1.0
2010-03-25,6.3,6.6,6.07,6.07,15000,4.34565517213781,4.5525911327158,4.18700426902801,4.18700426902801,21745.8579332035,0.0,1.0
2010-03-26,6.252,6.4,6.058,6.25,5200,4.31254541844533,4.4146338256638,4.17872683060489,4.31116584537481,7538.56408351056,0.0,1.0
2010-03-29,6.1995,6.21,6.15,6.15,1700,4.27633162534418,4.28357438396441,4.24218719184881,4.24218719184881,2464.53056576307,0.0,1.0
2010-03-30,6.2,6.32,6.2,6.32,1700,4.27667651861181,4.359450902843,4.27667651861181,4.359450902843,2464.53056576307,0.0,1.0
2010-03-31,6.2,6.29,6.12,6.2,7600,4.27667651861181,4.33875730678521,4.22149359579101,4.27667651861181,11017.9013528231,0.0,1.0
2010-04-01,6.3,6.3,6.3,6.3,500,4.34565517213781,4.34565517213781,4.34565517213781,4.34565517213781,724.861931106785,0.0,1.0
2010-04-05,6.33,6.399,6.29,6.29,1800,4.3663487681956,4.41394403912854,4.33875730678521,4.33875730678521,2609.50295198443,0.0,1.0
2010-04-06,6.2,6.3499,6.2,6.3499,2100,4.27667651861181,4.38007552024728,4.27667651861181,4.38007552024728,3044.4201106485,0.0,1.0
2010-04-07,6.257,6.39,6.2,6.39,3400,4.31599435112163,4.4077359603112,4.27667651861181,4.4077359603112,4929.06113152614,0.0,1.0
2010-04-08,6.27,6.27,6.27,6.27,200,4.32496157608001,4.32496157608001,4.32496157608001,4.32496157608001,289.944772442714,0.0,1.0
2010-04-09,6.5,6.5,6.47,6.47,1400,4.4836124791898,4.4836124791898,4.462918883132,4.462918883132,2029.613407099,0.0,1.0
2010-04-12,6.49,6.53,6.49,6.53,1800,4.4767146138372,4.5043060752476,4.4767146138372,4.5043060752476,2609.50295198443,0.0,1.0
2010-04-13,6.5,6.55,6.25,6.55,2200,4.4836124791898,4.5181018059528,4.31116584537481,4.5181018059528,3189.39249686986,0.0,1.0
2010-04-14,6.44,6.53,6.1,6.11,2200,4.4422252870742,4.5043060752476,4.20769786508581,4.21459573043841,3189.39249686986,0.0,1.0
2010-04-15,6.35,6.39,6.34,6.38,1400,4.3801444989008,4.4077359603112,4.3732466335482,4.4008380949586,2029.613407099,0.0,1.0
2010-04-16,6.05,6.29,6.05,6.25,7200,4.17320853832281,4.33875730678521,4.17320853832281,4.31116584537481,10438.0118079377,0.0,1.0
2010-04-19,5.97,6.16,5.95,6.16,8200,4.11802561550201,4.24908505720141,4.10422988479682,4.24908505720141,11887.7356701513,0.0,1.0
2010-04-20,6.096,6.096,6.03,6.03,300,4.20493871894477,4.20493871894477,4.15941280761761,4.15941280761761,434.917158664072,0.0,1.0
2010-04-21,6.53,6.6,6.52,6.6,1100,4.5043060752476,4.5525911327158,4.497408209895,4.5525911327158,1594.69624843493,0.0,1.0
2010-04-22,6.25,6.25,6.25,6.25,400,4.31116584537481,4.31116584537481,4.31116584537481,4.31116584537481,579.889544885428,0.0,1.0
2010-04-23,6.59,6.59,6.3,6.5,1600,4.5456932673632,4.5456932673632,4.34565517213781,4.4836124791898,2319.55817954171,0.0,1.0
2010-04-26,6.495,6.7,6.4,6.4,12800,4.4801635465135,4.62156978624179,4.4146338256638,4.4146338256638,18556.4654363337,0.0,1.0
2010-04-27,6.74,6.74,6.74,6.74,2000,4.64916124765219,4.64916124765219,4.64916124765219,4.64916124765219,2899.44772442714,0.0,1.0
2010-04-28,6.54,6.75,6.52,6.74,1900,4.5112039406002,4.65605911300479,4.497408209895,4.64916124765219,2754.47533820578,0.0,1.0
2010-04-29,6.54,6.54,6.54,6.54,0,4.5387954020106,4.5387954020106,4.5387954020106,4.5387954020106,0,0.04,1.0
2010-04-30,6.75,6.75,6.74,6.74,1000,4.6845365387724,4.6845365387724,4.67759648464089,4.67759648464089,1440.91095119708,0.0,1.0
2010-05-03,6.74,6.75,6.74,6.75,800,4.67759648464089,4.6845365387724,4.67759648464089,4.6845365387724,1152.72876095766,0.0,1.0
2010-05-04,6.75,6.75,6.75,6.75,100,4.6845365387724,4.6845365387724,4.6845365387724,4.6845365387724,144.091095119708,0.0,1.0
2010-05-05,6.69,6.69,6.69,6.69,400,4.64289621398332,4.64289621398332,4.64289621398332,4.64289621398332,576.36438047883,0.0,1.0
2010-05-06,6.55,6.5626,6.55,6.56,600,4.54573545614211,4.55447992434782,4.54573545614211,4.55267551027363,864.546570718245,0.0,1.0
2010-05-07,6.55,6.55,6.55,6.55,0,4.54573545614211,4.54573545614211,4.54573545614211,4.54573545614211,0,0.0,1.0
2010-05-10,6.69,6.69,6.69,6.69,100,4.64289621398332,4.64289621398332,4.64289621398332,4.64289621398332,144.091095119707,0.0,1.0
2010-05-11,6.5286,6.5286,6.5286,6.5286,100,4.53088374030067,4.53088374030067,4.53088374030067,4.53088374030067,144.091095119708,0.0,1.0
2010-05-12,6.61,6.65,6.45,6.45,8000,4.5873757809312,4.61513599745726,4.47633491482696,4.47633491482696,11527.2876095766,0.0,1.0
2010-05-13,6.69,6.69,6.69,6.69,200,4.64289621398332,4.64289621398332,4.64289621398332,4.64289621398332,288.182190239415,0.0,1.0
2010-05-14,6.46,6.68,6.46,6.68,2600,4.48327496895848,4.6359561598518,4.48327496895848,4.6359561598518,3746.36847311239,0.0,1.0
2010-05-17,6.6,6.74,6.6,6.74,1300,4.58043572679968,4.67759648464089,4.58043572679968,4.67759648464089,1873.1842365562,0.0,1.0
2010-05-18,6.6,6.6,6.6,6.6,3600,4.58043572679968,4.58043572679968,4.58043572679968,4.58043572679968,5187.27942430948,0.0,1.0
2010-05-19,6.56,6.56,6.56,6.56,2200,4.55267551027363,4.55267551027363,4.55267551027363,4.55267551027363,3170.00409263356,0.0,1.0
2010-05-20,6.55,6.5501,6.55,6.55,5600,4.54573545614211,4.54580485668343,4.54573545614211,4.54573545614211,8069.10132670362,0.0,1.0
2010-05-21,6.55,6.55,6.55,6.55,0,4.54573545614211,4.54573545614211,4.54573545614211,4.54573545614211,0,0.0,1.0
2010-05-24,6.75,6.75,6.75,6.75,100,4.6845365387724,4.6845365387724,4.6845365387724,4.6845365387724,144.091095119708,0.0,1.0
2010-05-25,6.75,6.75,6.75,6.75,0,4.6845365387724,4.6845365387724,4.6845365387724,4.6845365387724,0,0.0,1.0
2010-05-26,6.44,6.44,6.11,6.11,400,4.46939486069545,4.46939486069545,4.24037307435547,4.24037307435547,576.36438047883,0.0,1.0
2010-05-27,6.53,6.745,6.46,6.465,1600,4.53185534787908,4.68106651170665,4.48327496895848,4.48674499602424,2305.45752191532,0.0,1.0
2010-05-28,6.53,6.53,6.53,6.53,0,4.53185534787908,4.53185534787908,4.53185534787908,4.53185534787908,0,0.0,1.0
2010-06-01,6.39,6.5,6.33,6.5,1000,4.43469459003788,4.51103518548454,4.39305426524879,4.51103518548454,1440.91095119707,0.0,1.0
2010-06-02,6.0,6.0605,6.0,6.06,600,4.1640324789088,4.20601980640447,4.1640324789088,4.20567280369789,864.546570718246,0.0,1.0
2010-06-03,6.015,6.02,5.96,5.96,800,4.17444256010608,4.17791258717183,4.13627226238275,4.13627226238275,1152.72876095766,0.0,1.0
2010-06-04,6.02,6.02,6.02,6.02,0,4.17791258717183,4.17791258717183,4.17791258717183,4.17791258717183,0,0.0,1.0
2010-06-07,6.02,6.02,6.02,6.02,0,4.17791258717183,4.17791258717183,4.17791258717183,4.17791258717183,0,0.0,1.0
2010-06-08,5.69,6.0001,5.58,6.0,2600,3.94889080083185,4.16410187945012,3.87255020538519,4.1640324789088,3746.36847311239,0.0,1.0
2010-06-09,5.69,5.69,5.69,5.69,0,3.94889080083185,3.94889080083185,3.94889080083185,3.94889080083185,0,0.0,1.0
2010-06-10,5.969,6.0,5.89,6.0,2200,4.14251831110111,4.1640324789088,4.08769188346214,4.1640324789088,3170.00409263356,0.0,1.0
2010-06-11,5.69,5.6901,5.69,5.6901,4000,3.94889080083185,3.94896020137316,3.94889080083185,3.94896020137316,5763.6438047883,0.0,1.0
2010-06-14,5.69,5.69,5.69,5.69,0,3.94889080083185,3.94889080083185,3.94889080083185,3.94889080083185,0,0.0,1.0
2010-06-15,5.7,6.228,5.7,6.228,200,3.95583085496336,4.32226571310734,3.95583085496336,4.32226571310734,288.182190239415,0.0,1.0
2010-06-16,5.7,5.7,5.7,5.7,0,3.95583085496336,3.95583085496336,3.95583085496336,3.95583085496336,0,0.0,1.0
2010-06-17,5.745,6.2399,5.71,6.2399,800,3.98706109855518,4.33052437752384,3.96277090909488,4.33052437752384,1152.72876095766,0.0,1.0
2010-06-18,5.57,5.72,5.57,5.72,1100,3.86561015125367,3.96971096322639,3.86561015125367,3.96971096322639,1585.00204631678,0.0,1.0
2010-06-21,5.585,5.585,5.585,5.585,200,3.87602023245095,3.87602023245095,3.87602023245095,3.87602023245095,288.182190239415,0.0,1.0
2010-06-22,5.55,5.6,5.55,5.6,3200,3.85173004299064,3.88643031364822,3.85173004299064,3.88643031364822,4610.91504383065,0.0,1.0
2010-06-23,5.55,5.55,5.55,5.55,3200,3.85173004299064,3.85173004299064,3.85173004299064,3.85173004299064,4610.91504383065,0.0,1.0
2010-06-24,5.55,5.55,5.55,5.55,0,3.85173004299064,3.85173004299064,3.85173004299064,3.85173004299064,0,0.0,1.0
2010-06-25,5.55,5.55,5.55,5.55,0,3.85173004299064,3.85173004299064,3.85173004299064,3.85173004299064,0,0.0,1.0
2010-06-28,5.55,5.55,5.55,5.55,0,3.85173004299064,3.85173004299064,3.85173004299064,3.85173004299064,0,0.0,1.0
2010-06-29,5.57,6.0,5.55,5.95,3800,3.86561015125367,4.1640324789088,3.85173004299064,4.12933220825123,5475.46161454889,0.0,1.0
2010-06-30,5.795,6.0,5.55,5.995,1000,4.02176136921275,4.1640324789088,3.85173004299064,4.16056245184305,1440.91095119708,0.0,1.0
2010-07-01,5.6,5.61,5.55,5.61,500,3.88643031364822,3.89337036777973,3.85173004299064,3.89337036777973,720.455475598537,0.0,1.0
2010-07-02,5.6,5.6,5.6,5.6,0,3.88643031364822,3.88643031364822,3.88643031364822,3.88643031364822,0,0.0,1.0
2010-07-06,5.67,5.99,5.55,5.6,1500,3.93501069256882,4.15709242477729,3.85173004299064,3.88643031364822,2161.36642679561,0.0,1.0
2010-07-07,5.6,5.71,5.6,5.71,600,3.88643031364822,3.96277090909488,3.88643031364822,3.96277090909488,864.546570718244,0.0,1.0
2010-07-08,5.5,5.7,5.5,5.69,3300,3.81702977233307,3.95583085496336,3.81702977233307,3.94889080083185,4755.00613895035,0.0,1.0
2010-07-09,5.5,5.5,5.5,5.5,0,3.81702977233307,3.81702977233307,3.81702977233307,3.81702977233307,0,0.0,1.0
2010-07-12,5.69,5.9899,5.6,5.9899,3400,3.94889080083185,4.15702302423597,3.88643031364822,4.15702302423597,4899.09723407006,0.0,1.0
2010-07-13,6.05,6.05,5.5601,5.945,4200,4.19873274956638,4.19873274956638,3.85873949766347,4.12586218118547,6051.82599502771,0.0,1.0
2010-07-14,6.05,6.05,6.0,6.0,1300,4.19873274956638,4.19873274956638,4.1640324789088,4.1640324789088,1873.1842365562,0.0,1.0
2010-07-15,5.66,6.05,5.57,6.035,3000,3.92807063843731,4.19873274956638,3.86561015125367,4.18832266836911,4322.73285359122,0.0,1.0
2010-07-16,5.66,5.66,5.66,5.66,0,3.92807063843731,3.92807063843731,3.92807063843731,3.92807063843731,0,0.0,1.0
2010-07-19,5.65,5.65,5.65,5.65,100,3.92113058430579,3.92113058430579,3.92113058430579,3.92113058430579,144.091095119708,0.0,1.0
2010-07-20,5.75,5.75,5.56,5.59,2300,3.99053112562094,3.99053112562094,3.85867009712216,3.8794902595167,3314.09518775327,0.0,1.0
2010-07-21,5.75,5.75,5.75,5.75,0,3.99053112562094,3.99053112562094,3.99053112562094,3.99053112562094,0,0.0,1.0
2010-07-22,5.75,5.75,5.74,5.74,1800,3.99053112562094,3.99053112562094,3.98359107148942,3.98359107148942,2593.63971215473,0.0,1.0
2010-07-23,5.8,5.8,5.6,5.63,900,4.02523139627851,4.02523139627851,3.88643031364822,3.90725047604276,1296.81985607737,0.0,1.0
2010-07-26,5.71,5.93,5.71,5.93,1200,3.96277090909488,4.1154520999882,3.96277090909488,4.1154520999882,1729.09314143649,0.0,1.0
2010-07-27,5.58,5.61,5.58,5.61,700,3.87255020538519,3.89337036777973,3.87255020538519,3.89337036777973,1008.63766583795,0.0,1.0
2010-07-28,5.67,5.75,5.66,5.75,9200,3.93501069256882,3.99053112562094,3.92807063843731,3.99053112562094,13256.3807510131,0.0,1.0
2010-07-29,5.67,5.67,5.67,5.67,0,3.96277090909488,3.96277090909488,3.96277090909488,3.96277090909488,0,0.04,1.0
2010-07-30,5.67,5.67,5.67,5.67,0,3.96277090909488,3.96277090909488,3.96277090909488,3.96277090909488,0,0.0,1.0
2010-08-02,5.71,5.71,5.32,5.32,2700,3.99072696489096,3.99072696489096,3.71815542087915,3.71815542087915,3863.20591101157,0.0,1.0
2010-08-03,5.92,5.97,5.92,5.95,400,4.1374962578204,4.17244132756551,4.1374962578204,4.15846329966747,572.326801631343,0.0,1.0
2010-08-04,5.9,5.91,5.67,5.91,2400,4.12351822992236,4.13050724387138,3.96277090909488,4.13050724387138,3433.96080978806,0.0,1.0
2010-08-05,5.8,5.8,5.38,5.58,9500,4.05362809043215,4.05362809043215,3.76008950457327,3.89986978355369,13592.7615387444,0.0,1.0
2010-08-06,5.85,5.9,5.6001,5.6001,7200,4.08857316017725,4.12351822992236,3.91391770159122,3.91391770159122,10301.8824293642,0.0,1.0
2010-08-09,5.41,6.99,5.41,6.99,2000,3.78105654642033,4.88532075036564,3.78105654642033,4.88532075036564,2861.63400815672,0.0,1.0
2010-08-10,5.85,5.92,5.85,5.9,2500,4.08857316017725,4.1374962578204,4.08857316017725,4.12351822992236,3577.0425101959,0.0,1.0
2010-08-11,5.87,5.99,5.87,5.92,2300,4.1025511880753,4.18641935546355,4.1025511880753,4.1374962578204,3290.87910938022,0.0,1.0
2010-08-12,5.69,5.75,5.55,5.55,700,3.97674893699292,4.01868302068705,3.87890274170663,3.87890274170663,1001.57190285485,0.0,1.0
2010-08-13,5.69,5.69,5.69,5.69,0,3.97674893699292,3.97674893699292,3.97674893699292,3.97674893699292,0,0.0,1.0
2010-08-16,5.679,5.83,5.58,5.83,2800,3.969061021649,4.07459513227921,3.89986978355369,4.07459513227921,4006.2876114194,0.0,1.0
2010-08-17,5.5901,5.5901,5.58,5.58,1500,3.9069286876422,3.9069286876422,3.89986978355369,3.89986978355369,2146.22550611754,0.0,1.0
2010-08-18,5.6899,5.69,5.59,5.68,1200,3.97667904685343,3.97674893699292,3.90685879750271,3.9697599230439,1716.98040489403,0.0,1.0
2010-08-19,5.62,5.62,5.62,5.62,200,3.92782583934977,3.92782583934977,3.92782583934977,3.92782583934977,286.163400815672,0.0,1.0
2010-08-20,5.52,5.523,5.52,5.52,1300,3.85793569985956,3.86003240404427,3.85793569985956,3.85793569985956,1860.06210530187,0.0,1.0
2010-08-23,5.6,5.6,5.6,5.6,100,3.91384781145173,3.91384781145173,3.91384781145173,3.91384781145173,143.081700407836,0.0,1.0
2010-08-24,5.52,5.63,5.52,5.63,500,3.85793569985956,3.93481485329879,3.85793569985956,3.93481485329879,715.408502039179,0.0,1.0
2010-08-25,5.4,5.4,5.4,5.4,300,3.77406753247131,3.77406753247131,3.77406753247131,3.77406753247131,429.245101223507,0.0,1.0
2010-08-26,5.4,5.4,5.4,5.4,0,3.77406753247131,3.77406753247131,3.77406753247131,3.77406753247131,0,0.0,1.0
2010-08-27,5.4,5.4,5.4,5.4,0,3.77406753247131,3.77406753247131,3.77406753247131,3.77406753247131,0,0.0,1.0
2010-08-30,5.31,5.52,5.31,5.4,2200,3.71116640693012,3.85793569985956,3.71116640693012,3.77406753247131,3147.79740897239,0.0,1.0
2010-08-31,5.53,5.53,5.53,5.53,300,3.86492471380858,3.86492471380858,3.86492471380858,3.86492471380858,429.245101223508,0.0,1.0
2010-09-01,5.59,5.61,5.59,5.6,300,3.90685879750271,3.92083682540075,3.90685879750271,3.91384781145173,429.245101223507,0.0,1.0
2010-09-02,5.45,5.45,5.45,5.45,2700,3.80901260221642,3.80901260221642,3.80901260221642,3.80901260221642,3863.20591101156,0.0,1.0
2010-09-03,5.45,5.45,5.45,5.45,0,3.80901260221642,3.80901260221642,3.80901260221642,3.80901260221642,0,0.0,1.0
2010-09-07,5.46,5.46,5.31,5.31,1000,3.81600161616544,3.81600161616544,3.71116640693012,3.71116640693012,1430.81700407836,0.0,1.0
2010-09-08,5.45,5.45,5.4,5.4,600,3.80901260221642,3.80901260221642,3.77406753247131,3.77406753247131,858.490202447014,0.0,1.0
2010-09-09,5.45,5.45,5.45,5.45,2000,3.80901260221642,3.80901260221642,3.80901260221642,3.80901260221642,2861.63400815671,0.0,1.0
2010-09-10,5.45,5.45,5.45,5.45,0,3.80901260221642,3.80901260221642,3.80901260221642,3.80901260221642,0,0.0,1.0
2010-09-13,5.1,5.3,5.1,5.3,1400,3.56439711400068,3.7041773929811,3.56439711400068,3.7041773929811,2003.1438057097,0.0,1.0
2010-09-14,5.25,5.25,5.01,5.04,1500,3.669232323236,3.669232323236,3.5014959884595,3.52246303030656,2146.22550611753,0.0,1.0
2010-09-15,5.32,5.32,5.32,5.32,200,3.71815542087915,3.71815542087915,3.71815542087915,3.71815542087915,286.163400815671,0.0,1.0
2010-09-16,5.32,5.32,5.32,5.32,0,3.71815542087915,3.71815542087915,3.71815542087915,3.71815542087915,0,0.0,1.0
2010-09-17,5.35,5.35,5.2,5.29,1600,3.73912246272621,3.73912246272621,3.63428725349089,3.69718837903208,2289.30720652537,0.0,1.0
2010-09-20,5.35,5.35,5.35,5.35,0,3.73912246272621,3.73912246272621,3.73912246272621,3.73912246272621,0,0.0,1.0
2010-09-21,5.2,5.2,5.2,5.2,1000,3.63428725349089,3.63428725349089,3.63428725349089,3.63428725349089,1430.81700407836,0.0,1.0
2010-09-22,5.28,5.28,5.15,5.22,1000,3.69019936508306,3.69019936508306,3.59934218374579,3.64826528138894,1430.81700407836,0.0,1.0
2010-09-23,5.1,5.51,5.1,5.45,8700,3.56439711400068,3.85094668591054,3.56439711400068,3.80901260221642,12448.1079354817,0.0,1.0
2010-09-24,5.0,5.41,4.8,5.4,10000,3.49450697451047,3.78105654642033,3.35472669553006,3.77406753247131,14308.1700407836,0.0,1.0
2010-09-27,5.2,5.2,5.15,5.15,200,3.63428725349089,3.63428725349089,3.59934218374579,3.59934218374579,286.163400815672,0.0,1.0
2010-09-28,5.0,5.0,5.0,5.0,300,3.49450697451047,3.49450697451047,3.49450697451047,3.49450697451047,429.245101223508,0.0,1.0
2010-09-29,5.2,5.2,5.2,5.2,100,3.63428725349089,3.63428725349089,3.63428725349089,3.63428725349089,143.081700407836,0.0,1.0
2010-09-30,5.2,5.2,5.2,5.2,0,3.63428725349089,3.63428725349089,3.63428725349089,3.63428725349089,0,0.0,1.0
2010-10-01,5.26,5.51,5.2,5.2,2100,3.67622133718502,3.85094668591054,3.63428725349089,3.63428725349089,3004.71570856455,0.0,1.0
2010-10-04,5.26,5.26,5.26,5.26,0,3.67622133718502,3.67622133718502,3.67622133718502,3.67622133718502,0,0.0,1.0
2010-10-05,5.24,5.25,5.208,5.21,900,3.66224330928698,3.669232323236,3.63987846465011,3.64127626743991,1287.73530367052,0.0,1.0
2010-10-06,5.0,5.2,4.9,5.2,1900,3.49450697451047,3.63428725349089,3.42461683502027,3.63428725349089,2718.55230774888,0.0,1.0
2010-10-07,5.0,5.0,5.0,5.0,200,3.49450697451047,3.49450697451047,3.49450697451047,3.49450697451047,286.163400815672,0.0,1.0
2010-10-08,5.09,5.0999,5.09,5.0999,400,3.55740810005166,3.56432722386119,3.55740810005166,3.56432722386119,572.326801631343,0.0,1.0
2010-10-11,5.1,5.1,5.0,5.0,400,3.56439711400068,3.56439711400068,3.49450697451047,3.49450697451047,572.326801631343,0.0,1.0
2010-10-12,5.0,5.0,5.0,5.0,700,3.49450697451047,3.49450697451047,3.49450697451047,3.49450697451047,1001.57190285485,0.0,1.0
2010-10-13,5.0001,5.0001,5.0,5.0,400,3.49457686464996,3.49457686464996,3.49450697451047,3.49450697451047,572.326801631344,0.0,1.0
2010-10-14,5.34,5.39,5.09,5.09,3400,3.73213344877719,3.76707851852229,3.55740810005166,3.55740810005166,4864.77781386641,0.0,1.0
2010-10-15,5.25,5.51,5.0,5.51,6800,3.669232323236,3.85094668591054,3.49450697451047,3.85094668591054,9729.55562773282,0.0,1.0
2010-10-18,5.01,5.1,5.0,5.05,4900,3.5014959884595,3.56439711400068,3.49450697451047,3.52945204425558,7011.00331998394,0.0,1.0
2010-10-19,5.14,5.5,5.0001,5.45,2400,3.59235316979677,3.84395767196152,3.49457686464996,3.80901260221642,3433.96080978805,0.0,1.0
2010-10-20,5.0,5.669,5.0,5.25,4100,3.49450697451047,3.96207200769998,3.49450697451047,3.669232323236,5866.34971672127,0.0,1.0
2010-10-21,5.0,5.0,5.0,5.0,0,3.49450697451047,3.49450697451047,3.49450697451047,3.49450697451047,0,0.0,1.0
2010-10-22,5.0,5.01,5.0,5.01,800,3.49450697451047,3.5014959884595,3.49450697451047,3.5014959884595,1144.65360326269,0.0,1.0
2010-10-25,5.04,5.04,5.0,5.04,900,3.52246303030656,3.52246303030656,3.49450697451047,3.52246303030656,1287.73530367052,0.0,1.0
2010-10-26,5.6199,5.6199,5.25,5.25,1100,3.92775594921028,3.92775594921028,3.669232323236,3.669232323236,1573.89870448619,0.0,1.0
2010-10-27,5.04,5.552,4.93,5.02,1800,3.52246303030656,3.88030054449643,3.44558387686733,3.50848500240852,2575.47060734104,0.0,1.0
2010-10-28,5.41,5.4599,5.03,5.03,800,3.80901260221642,3.84414563897254,3.54146643052654,3.54146643052654,1136.25247589929,0.04,1.0
2010-10-29,5.41,5.41,5.41,5.41,0,3.80901260221642,3.80901260221642,3.80901260221642,3.80901260221642,0,0.0,1.0
2010-11-01,5.41,5.41,5.41,5.41,400,3.80901260221642,3.80901260221642,3.80901260221642,3.80901260221642,568.126237949644,0.0,1.0
2010-11-02,5.2712,5.2712,5.24,5.24,1000,3.71128784266233,3.71128784266233,3.68932089382884,3.68932089382884,1420.31559487411,0.0,1.0
2010-11-03,5.15,5.3,5.01,5.3,5300,3.62595469527071,3.73156502620093,3.52738505306918,3.73156502620093,7527.6726528328,0.0,1.0
2010-11-04,5.25,5.25,5.15,5.15,3300,3.69636158255752,3.69636158255752,3.62595469527071,3.62595469527071,4687.04146308457,0.0,1.0
2010-11-05,5.1,5.35,5.03,5.35,2800,3.59075125162731,3.76676846984433,3.54146643052654,3.76676846984433,3976.88366564751,0.0,1.0
2010-11-08,5.1,5.1,5.1,5.1,0,3.59075125162731,3.59075125162731,3.59075125162731,3.59075125162731,0,0.0,1.0
2010-11-09,5.1,5.1,5.1,5.1,0,3.59075125162731,3.59075125162731,3.59075125162731,3.59075125162731,0,0.0,1.0
2010-11-10,5.39,5.39,5.33,5.33,200,3.79493122475906,3.79493122475906,3.75268709238697,3.75268709238697,284.063118974822,0.0,1.0
2010-11-11,5.05,5.2,5.02,5.02,2800,3.5555478079839,3.66115813891412,3.53442574179786,3.53442574179786,3976.88366564752,0.0,1.0
2010-11-12,5.05,5.05,5.05,5.05,1312,3.5555478079839,3.5555478079839,3.5555478079839,3.5555478079839,1863.45406047484,0.0,1.0
2010-11-15,5.25,5.36,5.25,5.36,1100,3.69636158255752,3.77380915857301,3.69636158255752,3.77380915857301,1562.34715436152,0.0,1.0
2010-11-16,5.24,5.24,5.24,5.24,200,3.68932089382884,3.68932089382884,3.68932089382884,3.68932089382884,284.063118974822,0.0,1.0
2010-11-17,5.23,5.23,5.08,5.08,300,3.68228020510016,3.68228020510016,3.57666987416995,3.57666987416995,426.094678462234,0.0,1.0
2010-11-18,5.23,5.23,5.23,5.23,0,3.68228020510016,3.68228020510016,3.68228020510016,3.68228020510016,0,0.0,1.0
2010-11-19,5.2215,5.25,5.2215,5.25,500,3.67629561968078,3.69636158255752,3.67629561968078,3.69636158255752,710.157797437056,0.0,1.0
2010-11-22,5.142,5.142,5.142,5.142,200,3.62032214428777,3.62032214428777,3.62032214428777,3.62032214428777,284.063118974822,0.0,1.0
2010-11-23,5.25,5.25,5.24,5.24,900,3.69636158255752,3.69636158255752,3.68932089382884,3.68932089382884,1278.2840353867,0.0,1.0
2010-11-24,5.25,5.25,5.25,5.25,0,3.69636158255752,3.69636158255752,3.69636158255752,3.69636158255752,0,0.0,1.0
2010-11-26,5.25,5.25,5.25,5.25,0,3.69636158255752,3.69636158255752,3.69636158255752,3.69636158255752,0,0.0,1.0
2010-11-29,5.4,5.4,5.4,5.4,100,3.80197191348774,3.80197191348774,3.80197191348774,3.80197191348774,142.031559487411,0.0,1.0
2010-11-30,5.15,5.21,5.1499,5.2,5200,3.62595469527071,3.6681988276428,3.62588428838343,3.66115813891412,7385.64109334539,0.0,1.0
2010-12-01,5.05,5.1508,5.05,5.1508,1400,3.5555478079839,3.62651795036901,3.5555478079839,3.62651795036901,1988.44183282376,0.0,1.0
2010-12-02,5.05,5.06,5.05,5.06,500,3.5555478079839,3.56258849671258,3.5555478079839,3.56258849671258,710.157797437056,0.0,1.0
2010-12-03,5.1,5.2,5.05,5.05,5200,3.59075125162731,3.66115813891412,3.5555478079839,3.5555478079839,7385.64109334537,0.0,1.0
2010-12-06,5.1,5.1,5.1,5.1,0,3.59075125162731,3.59075125162731,3.59075125162731,3.59075125162731,0,0.0,1.0
2010-12-07,5.1,5.1,5.1,5.1,0,3.59075125162731,3.59075125162731,3.59075125162731,3.59075125162731,0,0.0,1.0
2010-12-08,5.25,5.4,5.1,5.1,2600,3.69636158255752,3.80197191348774,3.59075125162731,3.59075125162731,3692.82054667269,0.0,1.0
2010-12-09,5.37,5.39,5.06,5.08,2600,3.78084984730169,3.79493122475906,3.56258849671258,3.57666987416995,3692.82054667269,0.0,1.0
2010-12-10,5.4,5.4,5.4,5.4,300,3.80197191348774,3.80197191348774,3.80197191348774,3.80197191348774,426.094678462233,0.0,1.0
2010-12-13,5.25,5.25,5.11,5.1101,500,3.69636158255752,3.69636158255752,3.59779194035599,3.59786234724328,710.157797437056,0.0,1.0
2010-12-14,5.25,5.25,5.25,5.25,0,3.69636158255752,3.69636158255752,3.69636158255752,3.69636158255752,0,0.0,1.0
2010-12-15,5.0,5.06,5.0,5.06,1800,3.5203443643405,3.56258849671258,3.5203443643405,3.56258849671258,2556.5680707734,0.0,1.0
2010-12-16,5.22,5.22,5.21,5.21,800,3.67523951637148,3.67523951637148,3.6681988276428,3.6681988276428,1136.25247589929,0.0,1.0
2010-12-17,5.38,5.38,5.2,5.2,900,3.78789053603037,3.78789053603037,3.66115813891412,3.66115813891412,1278.2840353867,0.0,1.0
2010-12-20,5.1,5.42,5.07,5.07,6000,3.59075125162731,3.8160532909451,3.56962918544126,3.56962918544126,8521.89356924466,0.0,1.0
2010-12-21,5.18,5.48,5.16,5.48,2100,3.64707676145675,3.85829742331719,3.63299538399939,3.85829742331719,2982.66274923564,0.0,1.0
2010-12-22,5.24,5.34,5.15,5.3,10700,3.68932089382884,3.75972778111565,3.62595469527071,3.73156502620093,15197.376865153,0.0,1.0
2010-12-23,5.31,5.36,5.31,5.36,200,3.73860571492961,3.77380915857301,3.73860571492961,3.77380915857301,284.063118974822,0.0,1.0
2010-12-27,5.25,5.32,5.2,5.3,6900,3.69636158255752,3.74564640365829,3.66115813891412,3.73156502620093,9800.17760463138,0.0,1.0
2010-12-28,5.25,5.2501,5.25,5.2501,1100,3.69636158255752,3.69643198944481,3.69636158255752,3.69643198944481,1562.34715436152,0.0,1.0
2010-12-29,5.25,5.25,5.25,5.25,500,3.69636158255752,3.69636158255752,3.69636158255752,3.69636158255752,710.157797437056,0.0,1.0
2010-12-30,5.31,5.7,5.15,5.15,18000,3.73860571492961,4.01319257534817,3.62595469527071,3.62595469527071,25565.680707734,0.0,1.0
2010-12-31,5.78,5.78,5.4,5.76,500,4.06951808517761,4.06951808517761,3.80197191348774,4.05543670772025,710.157797437057,0.0,1.0
2011-01-03,5.87,6.74,5.42,5.42,12000,4.13288428373574,4.74542420313099,3.8160532909451,3.8160532909451,17043.7871384894,0.0,1.0
2011-01-04,5.697,5.708,5.58,5.64,1600,4.01108036872956,4.01882512633111,3.92870431060399,3.97094844297608,2272.50495179858,0.0,1.0
2011-01-05,5.48,5.48,5.38,5.42,1700,3.85829742331719,3.85829742331719,3.78789053603037,3.8160532909451,2414.53651128599,0.0,1.0
2011-01-06,5.4,5.43,5.4,5.4101,2500,3.80197191348774,3.82309397967378,3.80197191348774,3.8090830091037,3550.78898718528,0.0,1.0
2011-01-07,5.4,5.4,5.4,5.4,0,3.80197191348774,3.80197191348774,3.80197191348774,3.80197191348774,0,0.0,1.0
2011-01-10,5.75,5.75,5.71,5.73,4000,4.04839601899157,4.04839601899157,4.02023326407685,4.03431464153421,5681.26237949645,0.0,1.0
2011-01-11,5.75,5.75,5.75,5.75,0,4.04839601899157,4.04839601899157,4.04839601899157,4.04839601899157,0,0.0,1.0
2011-01-12,5.65,5.75,5.51,5.74,1600,3.97798913170476,4.04839601899157,3.87941948950323,4.04135533026289,2272.50495179858,0.0,1.0
2011-01-13,5.65,5.75,5.65,5.7,1200,3.97798913170476,4.04839601899157,3.97798913170476,4.01319257534817,1704.37871384893,0.0,1.0
2011-01-14,5.65,5.65,5.65,5.65,0,3.97798913170476,3.97798913170476,3.97798913170476,3.97798913170476,0,0.0,1.0
2011-01-18,5.51,5.51,5.51,5.51,200,3.87941948950323,3.87941948950323,3.87941948950323,3.87941948950323,284.063118974822,0.0,1.0
2011-01-19,6.17,6.17,5.61,5.61,9100,4.34410494559617,4.34410494559617,3.94982637679004,3.94982637679004,12924.8719133544,0.0,1.0
2011-01-20,6.15,6.16,6.01,6.02,1700,4.33002356813881,4.33706425686749,4.23145392593728,4.23849461466596,2414.53651128599,0.0,1.0
2011-01-21,6.4999,6.4999,6.13,6.13,1000,4.57637726675536,4.57637726675536,4.31594219068145,4.31594219068145,1420.31559487411,0.0,1.0
2011-01-24,6.5,6.5,5.6101,5.64,7300,4.57644767364265,4.57644767364265,3.94989678367732,3.97094844297608,10368.303842581,0.0,1.0
2011-01-25,6.3001,6.335,6.3,6.32,1600,4.43570430595631,4.46027630961941,4.43563389906903,4.44971527652639,2272.50495179858,0.0,1.0
2011-01-26,6.58,6.63,6.35,6.35,4400,4.63277318347209,4.6679766271155,4.47083734271243,4.47083734271243,6249.3886174461,0.0,1.0
2011-01-27,6.5507,6.63,6.36,6.36,1700,4.61214396549706,4.6679766271155,4.47787803144111,4.47787803144111,2414.53651128599,0.0,1.0
2011-01-28,6.57,6.62,6.35,6.55,400,4.65389524965814,4.68931302172555,4.49805705256152,4.63972814083117,564.688257689737,0.04,1.0
2011-01-31,6.4,6.6,6.31,6.6,2200,4.53347482462893,4.67514591289859,4.46972283490759,4.67514591289859,3105.78541729356,0.0,1.0
2011-02-01,6.4,6.4,6.4,6.4,0,4.53347482462893,4.53347482462893,4.53347482462893,4.53347482462893,0,0.0,1.0
2011-02-02,6.31,6.5,6.31,6.5,1000,4.46972283490759,4.60431036876376,4.46972283490759,4.60431036876376,1411.72064422434,0.0,1.0
2011-02-03,6.3101,6.3101,6.3101,6.3101,200,4.46979367045172,4.46979367045172,4.46979367045172,4.46979367045172,282.344128844869,0.0,1.0
2011-02-04,6.31,6.31,6.31,6.31,0,4.46972283490759,4.46972283490759,4.46972283490759,4.46972283490759,0,0.0,1.0
2011-02-07,6.31,6.345,6.31,6.31,900,4.46972283490759,4.49451527535478,4.46972283490759,4.46972283490759,1270.54857980191,0.0,1.0
2011-02-08,6.33,6.33,6.33,6.33,100,4.48388994373455,4.48388994373455,4.48388994373455,4.48388994373455,141.172064422434,0.0,1.0
2011-02-09,6.35,6.4,6.35,6.4,1100,4.49805705256152,4.53347482462893,4.49805705256152,4.53347482462893,1552.89270864678,0.0,1.0
2011-02-10,6.31,6.31,6.31,6.31,100,4.46972283490759,4.46972283490759,4.46972283490759,4.46972283490759,141.172064422434,0.0,1.0
2011-02-11,6.31,6.35,6.31,6.35,500,4.46972283490759,4.49805705256152,4.46972283490759,4.49805705256152,705.860322112171,0.0,1.0
2011-02-14,6.31,6.31,6.31,6.31,0,4.46972283490759,4.46972283490759,4.46972283490759,4.46972283490759,0,0.0,1.0
2011-02-15,6.45,6.6,6.45,6.6,11700,4.56889259669635,4.67514591289859,4.56889259669635,4.67514591289859,16517.1315374248,0.0,1.0
2011-02-16,6.6347,6.65,6.54,6.64,4300,4.69972584671337,4.710563684966,4.63264458641769,4.70348013055252,6070.39877016468,0.0,1.0
2011-02-17,6.61,6.7,6.46,6.64,4900,4.68222946731207,4.74598145703341,4.57597615110983,4.70348013055252,6917.43115669928,0.0,1.0
2011-02-18,6.65,6.65,6.65,6.65,400,4.710563684966,4.710563684966,4.710563684966,4.710563684966,564.688257689737,0.0,1.0
2011-02-22,6.65,6.65,6.65,6.65,0,4.710563684966,4.710563684966,4.710563684966,4.710563684966,0,0.0,1.0
2011-02-23,6.65,6.75,6.32,6.65,5800,4.710563684966,4.78139922910083,4.47680638932107,4.710563684966,8187.97973650119,0.0,1.0
2011-02-24,6.75,6.75,6.65,6.6541,900,4.78139922910083,4.78139922910083,4.710563684966,4.71346794227553,1270.54857980191,0.0,1.0
2011-02-25,6.5,6.75,6.2,6.65,12100,4.60431036876376,4.78139922910083,4.39180373635928,4.710563684966,17081.8197951146,0.0,1.0
2011-02-28,6.5,6.5,6.5,6.5,300,4.60431036876376,4.60431036876376,4.60431036876376,4.60431036876376,423.516193267303,0.0,1.0
2011-03-01,6.44,6.53,6.215,6.47,4700,4.56180904228286,4.62556103200421,4.4024290679795,4.58305970552331,6635.08702785442,0.0,1.0
2011-03-02,6.44,6.44,6.44,6.44,0,4.56180904228286,4.56180904228286,4.56180904228286,4.56180904228286,0,0.0,1.0
2011-03-03,6.4,6.71,6.4,6.71,1900,4.53347482462893,4.7530650114469,4.53347482462893,4.7530650114469,2682.26922402625,0.0,1.0
2011-03-04,6.4,6.4,6.4,6.4,0,4.53347482462893,4.53347482462893,4.53347482462893,4.53347482462893,0,0.0,1.0
2011-03-07,6.4,6.4,6.4,6.4,100,4.53347482462893,4.53347482462893,4.53347482462893,4.53347482462893,141.172064422434,0.0,1.0
2011-03-08,6.5,6.5,6.5,6.5,500,4.60431036876376,4.60431036876376,4.60431036876376,4.60431036876376,705.860322112172,0.0,1.0
2011-03-09,6.5,6.61,6.5,6.53,2900,4.60431036876376,4.68222946731207,4.60431036876376,4.62556103200421,4093.9898682506,0.0,1.0
2011-03-10,6.5,6.5799,6.5,6.575,300,4.60431036876376,4.66090796852749,4.60431036876376,4.65743702686488,423.516193267303,0.0,1.0
2011-03-11,6.4,6.594,6.4,6.52,7200,4.53347482462893,4.6708957802505,4.53347482462893,4.61847747759072,10164.3886384153,0.0,1.0
2011-03-14,6.4,6.43,6.4,6.43,2800,4.53347482462893,4.55472548786938,4.53347482462893,4.55472548786938,3952.81780382816,0.0,1.0
2011-03-15,6.3501,6.43,6.23,6.43,6400,4.49812788810565,4.55472548786938,4.41305439959973,4.55472548786938,9035.01212303581,0.0,1.0
2011-03-16,6.35,6.36,6.35,6.36,300,4.49805705256152,4.505140606975,4.49805705256152,4.505140606975,423.516193267303,0.0,1.0
2011-03-17,6.35,6.35,6.35,6.35,100,4.49805705256152,4.49805705256152,4.49805705256152,4.49805705256152,141.172064422434,0.0,1.0
2011-03-18,6.4,6.42,6.4,6.4,700,4.53347482462893,4.5476419334559,4.53347482462893,4.53347482462893,988.204450957041,0.0,1.0
2011-03-21,6.54,6.64,6.54,6.64,600,4.63264458641769,4.70348013055252,4.63264458641769,4.70348013055252,847.032386534606,0.0,1.0
2011-03-22,6.55,6.55,6.54,6.54,1700,4.63972814083117,4.63972814083117,4.63264458641769,4.63264458641769,2399.92509518139,0.0,1.0
2011-03-23,6.7001,6.75,6.5001,6.5001,4400,4.74605229257755,4.78139922910083,4.60438120430789,4.60438120430789,6211.57083458711,0.0,1.0
2011-03-24,6.7,6.7,6.7,6.7,0,4.74598145703341,4.74598145703341,4.74598145703341,4.74598145703341,0,0.0,1.0
2011-03-25,6.7,6.713,6.7,6.71,1200,4.74598145703341,4.75519007777094,4.74598145703341,4.7530650114469,1694.06477306921,0.0,1.0
2011-03-28,6.57,6.7,6.52,6.7,600,4.65389524965814,4.74598145703341,4.61847747759072,4.74598145703341,847.032386534606,0.0,1.0
2011-03-29,6.57,6.57,6.57,6.57,0,4.65389524965814,4.65389524965814,4.65389524965814,4.65389524965814,0,0.0,1.0
2011-03-30,6.75,6.75,6.5,6.51,26000,4.78139922910083,4.78139922910083,4.60431036876376,4.61139392317724,36704.7367498329,0.0,1.0
2011-03-31,6.73,6.73,6.65,6.68,1400,4.76723212027386,4.76723212027386,4.710563684966,4.73181434820645,1976.40890191408,0.0,1.0
2011-04-01,6.7001,6.73,6.7001,6.73,300,4.74605229257755,4.76723212027386,4.74605229257755,4.76723212027386,423.516193267303,0.0,1.0
2011-04-04,6.7,6.75,6.7,6.74,3300,4.74598145703341,4.78139922910083,4.74598145703341,4.77431567468734,4658.67812594034,0.0,1.0
2011-04-05,6.72,6.72,6.7,6.71,4200,4.76014856586038,4.76014856586038,4.74598145703341,4.7530650114469,5929.22670574224,0.0,1.0
2011-04-06,6.72,6.86,6.72,6.8,2000,4.76014856586038,4.85931832764914,4.76014856586038,4.81681700116824,2823.44128844869,0.0,1.0
2011-04-07,6.72,6.72,6.72,6.72,0,4.76014856586038,4.76014856586038,4.76014856586038,4.76014856586038,0,0.0,1.0
2011-04-08,6.8,6.8,6.72,6.72,1600,4.81681700116824,4.81681700116824,4.76014856586038,4.76014856586038,2258.75303075895,0.0,1.0
2011-04-11,6.8,6.8,6.8,6.8,0,4.81681700116824,4.81681700116824,4.81681700116824,4.81681700116824,0,0.0,1.0
2011-04-12,6.8,6.8,6.8,6.8,0,4.81681700116824,4.81681700116824,4.81681700116824,4.81681700116824,0,0.0,1.0
2011-04-13,6.6,6.74,6.5,6.74,3900,4.67514591289859,4.77431567468734,4.60431036876376,4.77431567468734,5505.71051247494,0.0,1.0
2011-04-14,6.5,6.5,6.5,6.5,100,4.60431036876376,4.60431036876376,4.60431036876376,4.60431036876376,141.172064422434,0.0,1.0
2011-04-15,6.5,6.54,6.5,6.54,4600,4.60431036876376,4.63264458641769,4.60431036876376,4.63264458641769,6493.91496343198,0.0,1.0
2011-04-18,6.44,6.5,6.26,6.26,700,4.56180904228286,4.60431036876376,4.43430506284017,4.43430506284017,988.204450957041,0.0,1.0
2011-04-19,6.5,6.5001,6.5,6.5,1700,4.60431036876376,4.60438120430789,4.60431036876376,4.60431036876376,2399.92509518138,0.0,1.0
2011-04-20,6.914,6.914,6.51,6.51,500,4.89756952148194,4.89756952148194,4.61139392317724,4.61139392317724,705.860322112172,0.0,1.0
2011-04-21,6.95,7.1,6.58,6.58,12700,4.92307031737048,5.02932363357272,4.66097880407162,4.66097880407162,17928.8521816492,0.0,1.0
2011-04-25,6.95,7.29,6.9,7.0,3600,4.92307031737048,5.16391116742889,4.88765254530307,4.95848808943789,5082.19431920764,0.0,1.0
2011-04-26,7.25,7.48,7.25,7.48,1400,5.13557694977496,5.29849870128506,5.13557694977496,5.29849870128506,1976.40890191408,0.0,1.0
2011-04-27,6.94,7.25,6.933,7.25,1400,4.915986762957,5.13557694977496,4.91102827486756,5.13557694977496,1976.40890191408,0.0,1.0
2011-04-28,6.94,6.94,6.94,6.94,0,4.94432098061093,4.94432098061093,4.94432098061093,4.94432098061093,0,0.04,1.0
2011-04-29,6.94,6.94,6.94,6.94,0,4.94432098061093,4.94432098061093,4.94432098061093,4.94432098061093,0,0.0,1.0
2011-05-02,6.95,6.99,6.95,6.97,700,4.95144536242737,4.97994288969314,4.95144536242737,4.96569412606026,982.54138820084,0.0,1.0
2011-05-03,7.3599,7.434,6.97,6.97,800,5.24347377308334,5.29626544234318,4.96569412606026,4.96569412606026,1122.9044436581,0.0,1.0
2011-05-04,7.1,7.2,7.1,7.2,1300,5.058311089674,5.12955490783843,5.058311089674,5.12955490783843,1824.71972094442,0.0,1.0
2011-05-05,7.1,7.1,7.1,7.1,0,5.058311089674,5.058311089674,5.058311089674,5.058311089674,0,0.0,1.0
2011-05-06,7.08,7.15,7.08,7.0801,1600,5.04406232604112,5.09393299875622,5.04406232604112,5.04413356985928,2245.80888731621,0.0,1.0
2011-05-09,7.25,7.25,7.23,7.23,600,5.16517681692064,5.16517681692064,5.15092805328776,5.15092805328776,842.178332743577,0.0,1.0
2011-05-10,7.25,7.25,7.25,7.25,0,5.16517681692064,5.16517681692064,5.16517681692064,5.16517681692064,0,0.0,1.0
2011-05-11,7.185,7.25,7.185,7.25,200,5.11886833511376,5.16517681692064,5.11886833511376,5.16517681692064,280.726110914526,0.0,1.0
2011-05-12,7.0,7.19,6.24,7.13,13000,4.98706727150958,5.12243052602199,4.44561425345997,5.07968423512333,18247.1972094442,0.0,1.0
2011-05-13,6.99,6.99,6.99,6.99,500,4.97994288969314,4.97994288969314,4.97994288969314,4.97994288969314,701.815277286314,0.0,1.0
2011-05-16,6.98,7.14,6.98,7.14,500,4.9728185078767,5.08680861693977,4.9728185078767,5.08680861693977,701.815277286314,0.0,1.0
2011-05-17,6.98,6.9999,6.68,6.68,2500,4.9728185078767,4.98699602769142,4.75908705338343,4.75908705338343,3509.07638643157,0.0,1.0
2011-05-18,6.94,7.01,6.93,7.0001,1700,4.94432098061093,4.99419165332602,4.93719659879449,4.98713851532775,2386.17194277347,0.0,1.0
2011-05-19,6.65,6.65,6.51,6.51,400,4.7377139079341,4.7377139079341,4.63797256250391,4.63797256250391,561.452221829052,0.0,1.0
2011-05-20,6.89,6.91,6.69,6.9,9100,4.90869907152872,4.9229478351616,4.76621143519987,4.91582345334516,12773.0380466109,0.0,1.0
2011-05-23,6.81,6.81,6.7652,6.7652,300,4.85170401699718,4.85170401699718,4.81978678645952,4.81978678645952,421.089166371788,0.0,1.0
2011-05-24,6.97,6.98,6.8,6.97,5100,4.96569412606026,4.9728185078767,4.84457963518074,4.96569412606026,7158.5158283204,0.0,1.0
2011-05-25,6.97,6.97,6.97,6.97,0,4.96569412606026,4.96569412606026,4.96569412606026,4.96569412606026,0,0.0,1.0
2011-05-26,6.97,6.97,6.97,6.97,0,4.96569412606026,4.96569412606026,4.96569412606026,4.96569412606026,0,0.0,1.0
2011-05-27,7.15,7.15,7.15,7.15,300,5.09393299875622,5.09393299875622,5.09393299875622,5.09393299875622,421.089166371788,0.0,1.0
2011-05-31,7.13,7.13,6.54,6.54,200,5.07968423512333,5.07968423512333,4.65934570795324,4.65934570795324,280.726110914526,0.0,1.0
2011-06-01,7.13,7.13,7.13,7.13,0,5.07968423512333,5.07968423512333,5.07968423512333,5.07968423512333,0,0.0,1.0
2011-06-02,7.01,7.14,6.8,7.12,1088,4.99419165332602,5.08680861693977,4.84457963518074,5.07255985330689,1527.15004337502,0.0,1.0
2011-06-03,7.01,7.01,7.01,7.01,0,4.99419165332602,4.99419165332602,4.99419165332602,4.99419165332602,0,0.0,1.0
2011-06-06,6.98,7.0,6.98,7.0,800,4.9728185078767,4.98706727150958,4.9728185078767,4.98706727150958,1122.9044436581,0.0,1.0
2011-06-07,6.95,7.05,6.95,7.05,600,4.95144536242737,5.02268918059179,4.95144536242737,5.02268918059179,842.178332743577,0.0,1.0
2011-06-08,7.0,7.0,6.95,6.95,400,4.98706727150958,4.98706727150958,4.95144536242737,4.95144536242737,561.452221829052,0.0,1.0
2011-06-09,6.9001,6.97,6.54,6.69,1300,4.91589469716332,4.96569412606026,4.65934570795324,4.76621143519987,1824.71972094442,0.0,1.0
2011-06-10,6.83,6.97,6.55,6.9,2600,4.86595278063006,4.96569412606026,4.66647008976968,4.91582345334516,3649.43944188884,0.0,1.0
2011-06-13,6.83,6.83,6.83,6.83,9,4.86595278063006,4.86595278063006,4.86595278063006,4.86595278063006,12.6326749911537,0.0,1.0
2011-06-14,6.83,6.83,6.83,6.83,0,4.86595278063006,4.86595278063006,4.86595278063006,4.86595278063006,0,0.0,1.0
2011-06-15,6.7,6.7,6.55,6.57,500,4.77333581701631,4.77333581701631,4.66647008976968,4.68071885340257,701.815277286315,0.0,1.0
2011-06-16,6.5,6.65,6.5,6.59,3100,4.63084818068747,4.7377139079341,4.63084818068747,4.69496761703545,4351.25471917515,0.0,1.0
2011-06-17,6.59,6.6499,6.5,6.51,900,4.69496761703545,4.73764266411594,4.63084818068747,4.63797256250391,1263.26749911537,0.0,1.0
2011-06-20,6.59,6.59,6.59,6.59,0,4.69496761703545,4.69496761703545,4.69496761703545,4.69496761703545,0,0.0,1.0
2011-06-21,6.65,6.65,6.64,6.64,1100,4.7377139079341,4.7377139079341,4.73058952611766,4.73058952611766,1543.99361002989,0.0,1.0
2011-06-22,6.65,6.65,6.65,6.65,0,4.7377139079341,4.7377139079341,4.7377139079341,4.7377139079341,0,0.0,1.0
2011-06-23,6.65,6.65,6.65,6.65,0,4.7377139079341,4.7377139079341,4.7377139079341,4.7377139079341,0,0.0,1.0
2011-06-24,6.65,6.65,6.65,6.65,300,4.7377139079341,4.7377139079341,4.7377139079341,4.7377139079341,421.089166371789,0.0,1.0
2011-06-27,6.83,6.83,6.83,6.83,100,4.86595278063006,4.86595278063006,4.86595278063006,4.86595278063006,140.363055457263,0.0,1.0
2011-06-28,6.75,6.75,6.51,6.51,800,4.80895772609853,4.80895772609853,4.63797256250391,4.63797256250391,1122.9044436581,0.0,1.0
2011-06-29,6.75,6.75,6.5,6.65,6100,4.80895772609853,4.80895772609853,4.63084818068747,4.7377139079341,8562.14638289302,0.0,1.0
2011-06-30,6.9365,6.9365,6.85,6.85,500,4.94182744697517,4.94182744697517,4.88020154426295,4.88020154426295,701.815277286315,0.0,1.0
2011-07-01,6.94,6.94,6.9,6.9,800,4.94432098061093,4.94432098061093,4.91582345334516,4.91582345334516,1122.9044436581,0.0,1.0
2011-07-05,6.94,6.94,6.94,6.94,600,4.94432098061093,4.94432098061093,4.94432098061093,4.94432098061093,842.178332743577,0.0,1.0
2011-07-06,7.0,7.0,6.9,6.91,600,4.98706727150958,4.98706727150958,4.91582345334516,4.9229478351616,842.178332743577,0.0,1.0
2011-07-07,7.0,7.0,7.0,7.0,0,4.98706727150958,4.98706727150958,4.98706727150958,4.98706727150958,0,0.0,1.0
2011-07-08,7.0,7.0,7.0,7.0,0,4.98706727150958,4.98706727150958,4.98706727150958,4.98706727150958,0,0.0,1.0
2011-07-11,6.9,6.905,6.9,6.905,2700,4.91582345334516,4.91938564425338,4.91582345334516,4.91938564425338,3789.8024973461,0.0,1.0
2011-07-12,6.76,6.82,6.76,6.8,3100,4.81608210791497,4.85882839881362,4.81608210791497,4.84457963518074,4351.25471917515,0.0,1.0
2011-07-13,6.76,6.76,6.76,6.76,0,4.81608210791497,4.81608210791497,4.81608210791497,4.81608210791497,0,0.0,1.0
2011-07-14,6.76,6.76,6.76,6.76,0,4.81608210791497,4.81608210791497,4.81608210791497,4.81608210791497,0,0.0,1.0
2011-07-15,6.76,6.76,6.76,6.76,0,4.81608210791497,4.81608210791497,4.81608210791497,4.81608210791497,0,0.0,1.0
2011-07-18,6.67,6.76,6.67,6.76,833,4.75196267156699,4.81608210791497,4.75196267156699,4.81608210791497,1169.224251959,0.0,1.0
2011-07-19,6.74,6.74,6.74,6.74,0,4.80183334428208,4.80183334428208,4.80183334428208,4.80183334428208,0,0.0,1.0
2011-07-20,6.87,7.0,6.85,6.85,8800,4.89445030789583,4.98706727150958,4.88020154426295,4.88020154426295,12351.9488802391,0.0,1.0
2011-07-21,6.9,6.9,6.87,6.9,800,4.91582345334516,4.91582345334516,4.89445030789583,4.91582345334516,1122.9044436581,0.0,1.0
2011-07-22,6.959,6.959,6.9499,6.9499,1700,4.95785730606217,4.95785730606217,4.95137411860921,4.95137411860921,2386.17194277347,0.0,1.0
2011-07-25,6.95,6.95,6.95,6.95,2000,4.95144536242737,4.95144536242737,4.95144536242737,4.95144536242737,2807.26110914526,0.0,1.0
2011-07-26,6.92,7.0,6.92,7.0,1000,4.93007221697804,4.98706727150958,4.93007221697804,4.98706727150958,1403.63055457263,0.0,1.0
2011-07-27,6.64,6.9,6.51,6.9,15900,4.73058952611766,4.91582345334516,4.63797256250391,4.91582345334516,22317.7258177048,0.0,1.0
2011-07-28,6.58,6.58,6.58,6.58,200,4.71634076248478,4.71634076248478,4.71634076248478,4.71634076248478,279.029880637096,0.04,1.0
2011-07-29,6.58,6.59,6.58,6.58,1100,4.71634076248478,4.72350845361317,4.71634076248478,4.71634076248478,1534.66434350403,0.0,1.0
2011-08-01,6.8,6.8,6.75,6.75,600,4.87402996730949,4.87402996730949,4.83819151166751,4.83819151166751,837.089641911291,0.0,1.0
2011-08-02,6.8,6.8,6.8,6.8,0,4.87402996730949,4.87402996730949,4.87402996730949,4.87402996730949,0,0.0,1.0
2011-08-03,6.69,6.8,6.5665,6.8,6600,4.79518536489714,4.87402996730949,4.70666437946144,4.87402996730949,9207.98606102418,0.0,1.0
2011-08-04,6.65,6.75,6.4872,6.4872,1000,4.76651460038355,4.83819151166751,4.64982458881326,4.64982458881326,1395.14940318548,0.0,1.0
2011-08-05,6.46,6.48,6.46,6.48,500,4.63032846894402,4.64466385120081,4.63032846894402,4.64466385120081,697.574701592741,0.0,1.0
2011-08-08,6.0,6.15,5.75,6.15,16000,4.30061467703779,4.40813004396373,4.12142239882788,4.40813004396373,22322.3904509677,0.0,1.0
2011-08-09,6.19,6.25,5.75,5.78,2900,4.43680080847732,4.4798069552477,4.12142239882788,4.14292547221307,4045.9332692379,0.0,1.0
2011-08-10,5.61,5.85,5.61,5.85,2000,4.02107472303033,4.19309931011184,4.02107472303033,4.19309931011184,2790.29880637097,0.0,1.0
2011-08-11,5.9,5.9101,5.79,5.79,2800,4.22893776575383,4.23617713379351,4.15009316334147,4.15009316334147,3906.41832891935,0.0,1.0
2011-08-12,6.01,6.25,6.0,6.22,2500,4.30778236816619,4.4798069552477,4.30061467703779,4.45830388186251,3487.8735079637,0.0,1.0
2011-08-15,5.84,6.24,5.84,6.24,3200,4.18593161898345,4.4726392641193,4.18593161898345,4.4726392641193,4464.47809019354,0.0,1.0
2011-08-16,5.9072,6.0,5.9072,5.97,2500,4.23409850336627,4.30061467703779,4.23409850336627,4.2791116036526,3487.87350796371,0.0,1.0
2011-08-17,5.9,5.91,5.61,5.91,1300,4.22893776575383,4.23610545688222,4.02107472303033,4.23610545688222,1813.69422414113,0.0,1.0
2011-08-18,5.75,5.8,5.51,5.7,1800,4.12142239882788,4.15726085446986,3.94939781174637,4.0855839431859,2511.26892573387,0.0,1.0
2011-08-19,5.75,6.77,5.67,5.67,1000,4.12142239882788,4.85252689392431,4.06408086980071,4.06408086980071,1395.14940318548,0.0,1.0
2011-08-22,5.4975,5.78,5.4,5.78,5000,3.94043819783587,4.14292547221307,3.87055320933401,4.14292547221307,6975.74701592742,0.0,1.0
2011-08-23,5.6,5.7,5.02,5.51,6300,4.01390703190194,4.0855839431859,3.59818094645495,3.94939781174637,8789.44124006853,0.0,1.0
2011-08-24,5.6,5.62,5.6,5.6,1400,4.01390703190194,4.02824241415873,4.01390703190194,4.01390703190194,1953.20916445967,0.0,1.0
2011-08-25,5.65,5.65,5.31,5.31,700,4.04974548754392,4.04974548754392,3.80604398917844,3.80604398917844,976.604582229838,0.0,1.0
2011-08-26,5.8,5.8,5.78,5.78,1100,4.15726085446986,4.15726085446986,4.14292547221307,4.14292547221307,1534.66434350403,0.0,1.0
2011-08-29,5.95,6.13,5.5,5.81,1000,4.26477622139581,4.39379466170694,3.94223012061797,4.16442854559826,1395.14940318548,0.0,1.0
2011-08-30,5.95,5.95,5.95,5.95,0,4.26477622139581,4.26477622139581,4.26477622139581,4.26477622139581,0,0.0,1.0
2011-08-31,5.95,5.95,5.95,5.95,0,4.26477622139581,4.26477622139581,4.26477622139581,4.26477622139581,0,0.0,1.0
2011-09-01,5.95,5.95,5.95,5.95,0,4.26477622139581,4.26477622139581,4.26477622139581,4.26477622139581,0,0.0,1.0
2011-09-02,6.64,6.64,6.64,6.64,200,4.75934690925515,4.75934690925515,4.75934690925515,4.75934690925515,279.029880637097,0.0,1.0
2011-09-06,6.37,6.4,5.31,5.31,1600,4.56581924878845,4.58732232217364,3.80604398917844,3.80604398917844,2232.23904509677,0.0,1.0
2011-09-07,6.275,6.44,6.0,6.44,1300,4.49772618306869,4.61599308668723,4.30061467703779,4.61599308668723,1813.69422414113,0.0,1.0
2011-09-08,6.3,6.3,6.0,6.0,300,4.51564541088968,4.51564541088968,4.30061467703779,4.30061467703779,418.544820955645,0.0,1.0
2011-09-09,6.0,6.23,6.0,6.23,1500,4.30061467703779,4.46547157299091,4.30061467703779,4.46547157299091,2092.72410477822,0.0,1.0
2011-09-12,5.88,6.0,5.5,5.75,3500,4.21460238349703,4.30061467703779,3.94223012061797,4.12142239882788,4883.02291114919,0.0,1.0
2011-09-13,5.88,5.88,5.88,5.88,0,4.21460238349703,4.21460238349703,4.21460238349703,4.21460238349703,0,0.0,1.0
2011-09-14,5.88,5.88,5.88,5.88,0,4.21460238349703,4.21460238349703,4.21460238349703,4.21460238349703,0,0.0,1.0
2011-09-15,5.96,5.96,5.96,5.96,300,4.2719439125242,4.2719439125242,4.2719439125242,4.2719439125242,418.544820955645,0.0,1.0
2011-09-16,5.46,6.0,5.46,6.0,900,3.91355935610439,4.30061467703779,3.91355935610439,4.30061467703779,1255.63446286693,0.0,1.0
2011-09-19,5.7,6.12,5.7,6.12,500,4.0855839431859,4.38662697057855,4.0855839431859,4.38662697057855,697.574701592741,0.0,1.0
2011-09-20,5.38,5.8,4.69,5.22,19600,3.85621782707722,4.15726085446986,3.36164713921787,3.74153476902288,27344.9283024354,0.0,1.0
2011-09-21,5.38,5.38,5.38,5.38,0,3.85621782707722,3.85621782707722,3.85621782707722,3.85621782707722,0,0.0,1.0
2011-09-22,5.28,5.29,5.28,5.29,200,3.78454091579326,3.79170860692165,3.78454091579326,3.79170860692165,279.029880637096,0.0,1.0
2011-09-23,5.71,5.87,5.23,5.23,1300,4.0927516343143,4.20743469236864,3.74870246015127,3.74870246015127,1813.69422414113,0.0,1.0
2011-09-26,5.95,5.95,5.75,5.77,700,4.26477622139581,4.26477622139581,4.12142239882788,4.13575778108467,976.604582229838,0.0,1.0
2011-09-27,5.5,5.88,5.5,5.88,600,3.94223012061797,4.21460238349703,3.94223012061797,4.21460238349703,837.08964191129,0.0,1.0
2011-09-28,5.65,5.86,5.58,5.86,2400,4.04974548754392,4.20026700124024,3.99957164964514,4.20026700124024,3348.35856764516,0.0,1.0
2011-09-29,6.21,6.29,5.99,6.29,400,4.45113619073411,4.50847771976128,4.29344698590939,4.50847771976128,558.059761274193,0.0,1.0
2011-09-30,5.83,6.01,5.4,6.01,15900,4.17876392785505,4.30778236816619,3.87055320933401,4.30778236816619,22182.8755106492,0.0,1.0
2011-10-03,5.5,5.63,5.46,5.6,1200,3.94223012061797,4.03541010528713,3.91355935610439,4.01390703190194,1674.17928382258,0.0,1.0
2011-10-04,5.5,5.5,5.5,5.5,0,3.94223012061797,3.94223012061797,3.94223012061797,3.94223012061797,0,0.0,1.0
2011-10-05,5.42,5.64,5.316,5.64,1900,3.8848885915908,4.04257779641552,3.81034460385548,4.04257779641552,2650.78386605242,0.0,1.0
2011-10-06,5.87,5.96,5.33,5.33,2200,4.20743469236864,4.2719439125242,3.82037937143524,3.82037937143524,3069.32868700806,0.0,1.0
2011-10-07,5.6,5.79,5.6,5.77,1100,4.01390703190194,4.15009316334147,4.01390703190194,4.13575778108467,1534.66434350403,0.0,1.0
2011-10-10,5.6715,5.6715,5.51,5.51,900,4.06515602346997,4.06515602346997,3.94939781174637,3.94939781174637,1255.63446286693,0.0,1.0
2011-10-11,5.67,5.67,5.67,5.67,3,4.06408086980071,4.06408086980071,4.06408086980071,4.06408086980071,4.18544820955645,0.0,1.0
2011-10-12,5.63,5.76,5.58,5.58,1800,4.03541010528713,4.12859008995628,3.99957164964514,3.99957164964514,2511.26892573387,0.0,1.0
2011-10-13,5.55,5.55,5.4,5.55,2800,3.97806857625996,3.97806857625996,3.87055320933401,3.97806857625996,3906.41832891935,0.0,1.0
2011-10-14,5.68,5.9,5.68,5.9,400,4.07124856092911,4.22893776575383,4.07124856092911,4.22893776575383,558.059761274193,0.0,1.0
2011-10-17,5.79,5.83,5.3,5.41,3400,4.15009316334147,4.17876392785505,3.79887629805005,3.87772090046241,4743.50797083064,0.0,1.0
2011-10-18,5.75,5.78,5.39,5.75,2800,4.12142239882788,4.14292547221307,3.86338551820561,4.12142239882788,3906.41832891935,0.0,1.0
2011-10-19,5.95,5.95,5.52,5.52,1700,4.26477622139581,4.26477622139581,3.95656550287477,3.95656550287477,2371.75398541532,0.0,1.0
2011-10-20,6.46,6.51,6.0,6.0,7300,4.63032846894402,4.666166924586,4.30061467703779,4.30061467703779,10184.590643254,0.0,1.0
2011-10-21,6.6,6.6,6.41,6.41,3200,4.73067614474157,4.73067614474157,4.59449001330204,4.59449001330204,4464.47809019354,0.0,1.0
2011-10-24,6.45,6.6,6.06,6.57,4300,4.62316077781562,4.73067614474157,4.34362082380817,4.70917307135638,5999.14243369758,0.0,1.0
2011-10-25,6.25,6.26,6.25,6.26,700,4.4798069552477,4.48697464637609,4.4798069552477,4.48697464637609,976.604582229837,0.0,1.0
2011-10-26,6.25,6.25,6.25,6.25,0,4.4798069552477,4.4798069552477,4.4798069552477,4.4798069552477,0,0.0,1.0
2011-10-27,6.35,6.35,6.35,6.35,711,4.55148386653166,4.55148386653166,4.55148386653166,4.55148386653166,991.951225664878,0.0,1.0
2011-10-28,6.35,6.35,6.35,6.35,18,4.58015463104524,4.58015463104524,4.58015463104524,4.58015463104524,24.9554893245854,0.04,1.0
2011-10-31,6.25,6.25,6.25,6.25,1500,4.50802621165871,4.50802621165871,4.50802621165871,4.50802621165871,2079.62411038211,0.0,1.0
2011-11-01,6.47,6.5,6.47,6.5,300,4.66670873430909,4.68834726012505,4.66670873430909,4.68834726012505,415.924822076424,0.0,1.0
2011-11-02,6.31,6.5,6.21,6.5,1400,4.55130326329063,4.68834726012505,4.47917484390409,4.68834726012505,1940.98250302331,0.0,1.0
2011-11-03,6.31,6.31,6.31,6.31,0,4.55130326329063,4.55130326329063,4.55130326329063,4.55130326329063,0,0.0,1.0
2011-11-04,6.2,6.4,6.2,6.22,1000,4.47196200196544,4.61621884073852,4.47196200196544,4.48638768584274,1386.41607358808,0.0,1.0
2011-11-07,6.2,6.2,6.2,6.2,0,4.47196200196544,4.47196200196544,4.47196200196544,4.47196200196544,0,0.0,1.0
2011-11-08,6.15,6.19,6.1475,6.15,1900,4.43589779227217,4.46474916002678,4.4340945817875,4.43589779227217,2634.19053981735,0.0,1.0
2011-11-09,5.93,6.0,5.5,5.5,1400,4.27721526962178,4.32770516319236,3.96706306625966,3.96706306625966,1940.98250302331,0.0,1.0
2011-11-10,6.14,6.14,6.14,6.14,200,4.42868495033351,4.42868495033351,4.42868495033351,4.42868495033351,277.283214717616,0.0,1.0
2011-11-11,6.14,6.15,5.9,6.1,1500,4.42868495033351,4.43589779227217,4.25557674380582,4.3998335825789,2079.62411038212,0.0,1.0
2011-11-14,6.13,6.13,6.13,6.13,300,4.42147210839486,4.42147210839486,4.42147210839486,4.42147210839486,415.924822076423,0.0,1.0
2011-11-15,6.069,6.15,6.05,6.15,1700,4.37747377256907,4.43589779227217,4.36376937288563,4.43589779227217,2356.90732509973,0.0,1.0
2011-11-16,6.12,6.12,5.82,5.84,900,4.41425926645621,4.41425926645621,4.19787400829659,4.21229969217389,1247.77446622927,0.0,1.0
2011-11-17,5.9,5.948,5.9,5.92,700,4.25557674380582,4.29019838511136,4.25557674380582,4.27000242768313,970.491251511654,0.0,1.0
2011-11-18,6.15,6.2,6.1,6.15,4300,4.43589779227217,4.47196200196544,4.3998335825789,4.43589779227217,5961.58911642873,0.0,1.0
2011-11-21,5.9,6.15,5.9,6.15,3400,4.25557674380582,4.43589779227217,4.25557674380582,4.43589779227217,4713.81465019946,0.0,1.0
2011-11-22,5.9,6.02,5.9,5.9,700,4.25557674380582,4.34213084706967,4.25557674380582,4.25557674380582,970.491251511654,0.0,1.0
2011-11-23,5.92,5.92,5.92,5.92,300,4.27000242768313,4.27000242768313,4.27000242768313,4.27000242768313,415.924822076423,0.0,1.0
2011-11-25,5.92,5.92,5.92,5.92,0,4.27000242768313,4.27000242768313,4.27000242768313,4.27000242768313,0,0.0,1.0
2011-11-28,5.98,6.15,5.96,6.15,1100,4.31327947931505,4.43589779227217,4.29885379543774,4.43589779227217,1525.05768094689,0.0,1.0
2011-11-29,5.98,5.98,5.98,5.98,0,4.31327947931505,4.31327947931505,4.31327947931505,4.31327947931505,0,0.0,1.0
2011-11-30,6.07,6.07,6.05,6.07,500,4.37819505676294,4.37819505676294,4.36376937288563,4.37819505676294,693.208036794038,0.0,1.0
2011-12-01,6.07,6.07,6.07,6.07,0,4.37819505676294,4.37819505676294,4.37819505676294,4.37819505676294,0,0.0,1.0
2011-12-02,5.9035,5.9035,5.9035,5.9035,200,4.25810123848435,4.25810123848435,4.25810123848435,4.25810123848435,277.283214717615,0.0,1.0
2011-12-05,5.9,5.9,5.9,5.9,0,4.25557674380582,4.25557674380582,4.25557674380582,4.25557674380582,0,0.0,1.0
2011-12-06,6.1,6.1,5.82,5.9,400,4.3998335825789,4.3998335825789,4.19787400829659,4.25557674380582,554.566429435231,0.0,1.0
2011-12-07,5.97,5.97,5.9,5.9,1100,4.3060666373764,4.3060666373764,4.25557674380582,4.25557674380582,1525.05768094688,0.0,1.0
2011-12-08,5.97,5.97,5.97,5.97,0,4.3060666373764,4.3060666373764,4.3060666373764,4.3060666373764,0,0.0,1.0
2011-12-09,6.05,6.25,5.95,5.95,2600,4.36376937288563,4.50802621165871,4.29164095349909,4.29164095349909,3604.681791329,0.0,1.0
2011-12-12,6.05,6.05,6.05,6.05,0,4.36376937288563,4.36376937288563,4.36376937288563,4.36376937288563,0,0.0,1.0
2011-12-13,6.0001,6.45,6.0001,6.25,800,4.32777729161174,4.65228305043178,4.32777729161174,4.50802621165871,1109.13285887046,0.0,1.0
2011-12-14,5.87,6.01,5.8,6.0,4500,4.23393821798986,4.33491800513101,4.18344832441928,4.32770516319236,6238.87233114634,0.0,1.0
2011-12-15,5.92,5.92,5.92,5.92,200,4.27000242768313,4.27000242768313,4.27000242768313,4.27000242768313,277.283214717615,0.0,1.0
2011-12-16,5.92,5.92,5.92,5.92,11,4.27000242768313,4.27000242768313,4.27000242768313,4.27000242768313,15.2505768094688,0.0,1.0
2011-12-19,5.92,5.92,5.92,5.92,0,4.27000242768313,4.27000242768313,4.27000242768313,4.27000242768313,0,0.0,1.0
2011-12-20,5.9,5.95,5.9,5.95,500,4.25557674380582,4.29164095349909,4.25557674380582,4.29164095349909,693.208036794039,0.0,1.0
2011-12-21,5.9,5.91,5.85,5.91,1500,4.25557674380582,4.26278958574447,4.21951253411255,4.26278958574447,2079.62411038212,0.0,1.0
2011-12-22,5.97,6.07,5.9,5.9,2900,4.3060666373764,4.37819505676294,4.25557674380582,4.25557674380582,4020.60661340542,0.0,1.0
2011-12-23,5.97,5.97,5.97,5.97,0,4.3060666373764,4.3060666373764,4.3060666373764,4.3060666373764,0,0.0,1.0
2011-12-27,5.801,5.801,5.75,5.75,1800,4.18416960861314,4.18416960861314,4.14738411472601,4.14738411472601,2495.54893245854,0.0,1.0
2011-12-28,6.19,6.19,5.81,5.81,1300,4.46474916002678,4.46474916002678,4.19066116635793,4.19066116635793,1802.3408956645,0.0,1.0
2011-12-29,5.9,6.2495,5.9,5.957,4500,4.25557674380582,4.50766556956177,4.25557674380582,4.29668994285615,6238.87233114635,0.0,1.0
2011-12-30,6.19,6.19,5.95,6.09,4900,4.46474916002678,4.46474916002678,4.29164095349909,4.39262074064024,6793.43876058159,0.0,1.0
2012-01-03,6.06,6.18,6.06,6.18,700,4.37098221482428,4.45753631808813,4.37098221482428,4.45753631808813,970.491251511655,0.0,1.0
2012-01-04,6.2,6.2,6.11,6.11,800,4.47196200196544,4.47196200196544,4.40704642451755,4.40704642451755,1109.13285887046,0.0,1.0
2012-01-05,6.0,6.16,5.8,6.16,3100,4.32770516319236,4.44311063421082,4.18344832441928,4.44311063421082,4297.88982812304,0.0,1.0
2012-01-06,5.98,5.98,5.84,5.84,300,4.31327947931505,4.31327947931505,4.21229969217389,4.21229969217389,415.924822076423,0.0,1.0
2012-01-09,6.05,6.2,6.05,6.2,900,4.36376937288563,4.47196200196544,4.36376937288563,4.47196200196544,1247.77446622927,0.0,1.0
2012-01-10,6.07,6.13,6.07,6.13,200,4.37819505676294,4.42147210839486,4.37819505676294,4.42147210839486,277.283214717615,0.0,1.0
2012-01-11,6.07,6.07,6.07,6.07,0,4.37819505676294,4.37819505676294,4.37819505676294,4.37819505676294,0,0.0,1.0
2012-01-12,6.07,6.07,6.07,6.07,0,4.37819505676294,4.37819505676294,4.37819505676294,4.37819505676294,0,0.0,1.0
2012-01-13,6.191,6.2,5.81,5.81,900,4.46547044422065,4.47196200196544,4.19066116635793,4.19066116635793,1247.77446622927,0.0,1.0
2012-01-17,6.22,6.24,6.21,6.24,1200,4.48638768584274,4.50081336972005,4.47917484390409,4.50081336972005,1663.69928830569,0.0,1.0
2012-01-18,6.65,6.75,6.08,6.236,19600,4.79653988920486,4.8686683085914,4.38540789870159,4.49792823294459,27173.7550423263,0.0,1.0
2012-01-19,7.1,7.1,6.64,6.65,3700,5.12111777644429,5.12111777644429,4.78932704726621,4.79653988920486,5129.73947227589,0.0,1.0
2012-01-20,7.17,7.24,7.15,7.2,2900,5.17160767001487,5.22209756358545,5.15718198613756,5.19324619583083,4020.60661340542,0.0,1.0
2012-01-23,7.24,7.24,7.24,7.24,500,5.22209756358545,5.22209756358545,5.22209756358545,5.22209756358545,693.208036794038,0.0,1.0
2012-01-24,7.5,7.5,7.26,7.26,2700,5.40963145399045,5.40963145399045,5.23652324746275,5.23652324746275,3743.32339868781,0.0,1.0
2012-01-25,7.45,8.0,7.45,8.0,362,5.37356724429718,5.77027355092314,5.37356724429718,5.77027355092314,501.882618638884,0.0,1.0
2012-01-26,7.89,8.25,7.89,8.1,4400,5.69093228959795,5.95059459938949,5.69093228959795,5.84240197030968,6100.23072378754,0.0,1.0
2012-01-27,7.89,8.0,7.89,7.89,3000,5.69093228959795,5.77027355092314,5.69093228959795,5.69093228959795,4159.24822076423,0.0,1.0
2012-01-30,7.85,7.878,7.85,7.878,2400,5.69093228959795,5.71123115636339,5.69093228959795,5.71123115636339,3310.52963579206,0.04,1.0
2012-01-31,7.3,8.1,7.02,8.1,14500,5.29220454956242,5.87217217143228,5.08921588190798,5.87217217143228,20001.1165495771,0.0,1.0
2012-02-01,7.3,7.3,7.3,7.3,0,5.29220454956242,5.29220454956242,5.29220454956242,5.29220454956242,0,0.0,1.0
2012-02-02,7.3,7.3,7.3,7.3,0,5.29220454956242,5.29220454956242,5.29220454956242,5.29220454956242,0,0.0,1.0
2012-02-03,7.45,7.45,7.45,7.45,100,5.40094847866302,5.40094847866302,5.40094847866302,5.40094847866302,137.938734824669,0.0,1.0
2012-02-06,7.2,7.28,7.2,7.28,200,5.21970859682869,5.27770535901568,5.21970859682869,5.27770535901568,275.877469649339,0.0,1.0
2012-02-07,7.5,7.6,7.21,7.21,9000,5.43719645502989,5.50969240776362,5.22695819210207,5.22695819210207,12414.4861342202,0.0,1.0
2012-02-08,7.47,7.54,7.4,7.54,3700,5.41544766920977,5.46619483612338,5.36470050229616,5.46619483612338,5103.73318851277,0.0,1.0
2012-02-09,7.1508,7.27,7.0,7.27,2000,5.1840405880837,5.27045576374231,5.07471669136123,5.27045576374231,2758.77469649338,0.0,1.0
2012-02-10,7.02,7.59,7.0,7.19,7800,5.08921588190798,5.50244281249025,5.07471669136123,5.21245900155532,10759.2213163242,0.0,1.0
2012-02-13,7.195,7.21,7.03,7.11,4100,5.21608379919201,5.22695819210207,5.09646547718135,5.15446223936833,5655.48812781144,0.0,1.0
2012-02-14,7.2,7.2,7.2,7.2,0,5.21970859682869,5.21970859682869,5.21970859682869,5.21970859682869,0,0.0,1.0
2012-02-15,7.95,7.95,7.27,7.27,700,5.76342824233168,5.76342824233168,5.27045576374231,5.27045576374231,965.571143772686,0.0,1.0
2012-02-16,7.5,7.91,7.5,7.91,2800,5.43719645502989,5.73442986123819,5.43719645502989,5.73442986123819,3862.28457509074,0.0,1.0
2012-02-17,7.6,7.98,7.5,7.5,6100,5.50969240776362,5.7851770281518,5.43719645502989,5.43719645502989,8414.26282430483,0.0,1.0
2012-02-21,7.62,7.64,7.6,7.607,3300,5.52419159831037,5.53869078885711,5.50969240776362,5.51476712445498,4551.97824921409,0.0,1.0
2012-02-22,7.6,7.7,7.51,7.62,1600,5.50969240776362,5.58218836049735,5.44444605030326,5.52419159831037,2207.01975719471,0.0,1.0
2012-02-23,7.6,7.6,7.6,7.6,0,5.50969240776362,5.50969240776362,5.50969240776362,5.50969240776362,0,0.0,1.0
2012-02-24,7.32,7.32,7.22,7.22,1700,5.30670374010917,5.30670374010917,5.23420778737544,5.23420778737544,2344.95849201938,0.0,1.0
2012-02-27,7.23,7.33,7.23,7.33,400,5.24145738264881,5.31395333538254,5.24145738264881,5.31395333538254,551.754939298678,0.0,1.0
2012-02-28,7.2201,7.2201,7.2201,7.2201,200,5.23428028332817,5.23428028332817,5.23428028332817,5.23428028332817,275.877469649339,0.0,1.0
2012-02-29,7.27,7.27,7.2,7.2,1200,5.27045576374231,5.27045576374231,5.21970859682869,5.21970859682869,1655.26481789603,0.0,1.0
2012-03-01,7.27,7.27,7.27,7.27,0,5.27045576374231,5.27045576374231,5.27045576374231,5.27045576374231,0,0.0,1.0
2012-03-02,7.58,7.74,7.58,7.74,600,5.49519321721687,5.61118674159085,5.49519321721687,5.61118674159085,827.632408948017,0.0,1.0
2012-03-05,7.74,7.74,7.58,7.5801,1200,5.61118674159085,5.61118674159085,5.49519321721687,5.49526571316961,1655.26481789603,0.0,1.0
2012-03-06,7.74,7.74,7.74,7.74,0,5.61118674159085,5.61118674159085,5.61118674159085,5.61118674159085,0,0.0,1.0
2012-03-07,7.23,7.71,7.23,7.71,3600,5.24145738264881,5.58943795577073,5.24145738264881,5.58943795577073,4965.7944536881,0.0,1.0
2012-03-08,7.23,7.23,7.23,7.23,0,5.24145738264881,5.24145738264881,5.24145738264881,5.24145738264881,0,0.0,1.0
2012-03-09,7.2,7.2001,7.2,7.2001,1400,5.21970859682869,5.21978109278143,5.21970859682869,5.21978109278143,1931.14228754537,0.0,1.0
2012-03-12,7.51,7.51,7.2,7.2,1300,5.44444605030326,5.44444605030326,5.21970859682869,5.21970859682869,1793.2035527207,0.0,1.0
2012-03-13,7.52,7.52,7.52,7.52,1800,5.45169564557663,5.45169564557663,5.45169564557663,5.45169564557663,2482.89722684405,0.0,1.0
2012-03-14,7.5,7.52,7.5,7.5,1900,5.43719645502989,5.45169564557663,5.43719645502989,5.43719645502989,2620.83596166872,0.0,1.0
2012-03-15,7.5,7.5,7.5,7.5,0,5.43719645502989,5.43719645502989,5.43719645502989,5.43719645502989,0,0.0,1.0
2012-03-16,7.74,7.74,7.74,7.74,800,5.61118674159085,5.61118674159085,5.61118674159085,5.61118674159085,1103.50987859735,0.0,1.0
2012-03-19,7.55,7.55,7.55,7.55,26000,5.47344443139675,5.47344443139675,5.47344443139675,5.47344443139675,35864.0710544141,0.0,1.0
2012-03-20,7.6,7.72,7.6,7.72,1800,5.50969240776362,5.5966875510441,5.50969240776362,5.5966875510441,2482.89722684405,0.0,1.0
2012-03-21,7.7001,7.86,7.7001,7.86,3600,5.58226085645009,5.69818188487132,5.58226085645009,5.69818188487132,4965.79445368809,0.0,1.0
2012-03-22,7.8,7.81,7.74,7.78,9400,5.65468431323108,5.66193390850446,5.61118674159085,5.64018512268434,12966.2410735189,0.0,1.0
2012-03-23,7.88,7.88,7.8499,7.85,3400,5.71268107541807,5.71268107541807,5.69085979364522,5.69093228959795,4689.91698403876,0.0,1.0
2012-03-26,7.75,7.9,7.75,7.8999,2000,5.61843633686422,5.72718026596482,5.61843633686422,5.72710777001208,2758.77469649339,0.0,1.0
2012-03-27,7.68,7.68,7.6,7.6,600,5.56768916995061,5.56768916995061,5.50969240776362,5.50969240776362,827.632408948015,0.0,1.0
2012-03-28,7.68,7.68,7.66,7.66,1500,5.56768916995061,5.56768916995061,5.55318997940386,5.55318997940386,2069.08102237004,0.0,1.0
2012-03-29,7.66,7.675,7.66,7.675,300,5.55318997940386,5.56406437231392,5.55318997940386,5.56406437231392,413.816204474008,0.0,1.0
2012-03-30,7.73,7.78,7.73,7.78,300,5.60393714631747,5.64018512268434,5.60393714631747,5.64018512268434,413.816204474008,0.0,1.0
2012-04-02,7.8,7.8,7.8,7.8,400,5.65468431323108,5.65468431323108,5.65468431323108,5.65468431323108,551.754939298678,0.0,1.0
2012-04-03,7.8,7.99,7.8,7.99,1300,5.65468431323108,5.79242662342518,5.65468431323108,5.79242662342518,1793.2035527207,0.0,1.0
2012-04-04,7.76,7.95,7.7,7.77,12400,5.62568593213759,5.76342824233168,5.58218836049735,5.63293552741096,17104.403118259,0.0,1.0
2012-04-05,7.85,7.85,7.85,7.85,200,5.69093228959795,5.69093228959795,5.69093228959795,5.69093228959795,275.877469649339,0.0,1.0
2012-04-09,7.84,7.84,7.77,7.8,9200,5.68368269432458,5.68368269432458,5.63293552741096,5.65468431323108,12690.3636038696,0.0,1.0
2012-04-10,7.85,7.9,7.78,7.78,1400,5.69093228959795,5.72718026596482,5.64018512268434,5.64018512268434,1931.14228754537,0.0,1.0
2012-04-11,7.8,7.82,7.8,7.82,6800,5.65468431323108,5.66918350377783,5.65468431323108,5.66918350377783,9379.83396807752,0.0,1.0
2012-04-12,7.8,7.8,7.8,7.8,0,5.65468431323108,5.65468431323108,5.65468431323108,5.65468431323108,0,0.0,1.0
2012-04-13,7.99,7.99,7.77,7.77,25600,5.79242662342518,5.79242662342518,5.63293552741096,5.63293552741096,35312.3161151153,0.0,1.0
2012-04-16,7.98,8.25,7.9001,7.98,5700,5.7851770281518,5.98091610053288,5.72725276191755,5.7851770281518,7862.50788500615,0.0,1.0
2012-04-17,7.9158,8.1,7.87,7.91,9200,5.73863462649675,5.87217217143228,5.7054314801447,5.73442986123819,12690.3636038696,0.0,1.0
2012-04-18,8.2501,8.2501,8.0,8.0,4000,5.98098859648561,5.98098859648561,5.79967621869855,5.79967621869855,5517.54939298677,0.0,1.0
2012-04-19,8.31,8.5,8.2,8.5,1300,6.02441367217312,6.16215598236721,5.94466812416601,6.16215598236721,1793.2035527207,0.0,1.0
2012-04-20,8.7,8.85,8.32,8.85,600,6.30714788783467,6.41589181693527,6.03166326744649,6.41589181693527,827.632408948016,0.0,1.0
2012-04-23,8.8,8.8,8.7999,8.7999,600,6.3796438405684,6.3796438405684,6.37957134461567,6.37957134461567,827.632408948016,0.0,1.0
2012-04-24,8.45,8.7,8.19,8.7,1900,6.12590800600034,6.30714788783467,5.93741852889264,6.30714788783467,2620.83596166872,0.0,1.0
2012-04-25,8.01,8.4,8.01,8.1901,5300,5.80692581397192,6.08966002963348,5.80692581397192,5.93749102484537,7310.75294570748,0.0,1.0
2012-04-26,8.32,8.33,8.32,8.33,400,6.03166326744649,6.03891286271986,6.03166326744649,6.03891286271986,551.754939298677,0.0,1.0
2012-04-27,8.22,8.22,8.22,8.22,400,5.98816569580625,5.98816569580625,5.98816569580625,5.98816569580625,549.083002546626,0.04,1.0
2012-04-30,8.24,8.24,8.24,8.24,200,6.00273544202476,6.00273544202476,6.00273544202476,6.00273544202476,274.541501273313,0.0,1.0
2012-05-01,8.1,8.3,8.1,8.3,1000,5.90074721849521,6.04644468068028,5.90074721849521,6.04644468068028,1372.70750636656,0.0,1.0
2012-05-02,8.15,8.15,8.13,8.13,600,5.93717158404148,5.93717158404148,5.92260183782297,5.92260183782297,823.624503819938,0.0,1.0
2012-05-03,8.15,8.15,8.15,8.15,0,5.93717158404148,5.93717158404148,5.93717158404148,5.93717158404148,0,0.0,1.0
2012-05-04,8.25,8.25,8.15,8.15,200,6.01002031513401,6.01002031513401,5.93717158404148,5.93717158404148,274.541501273313,0.0,1.0
2012-05-07,8.4999,8.5,8.27,8.27,800,6.19206929413425,6.19214214286534,6.02459006135252,6.02459006135252,1098.16600509325,0.0,1.0
2012-05-08,8.28,8.28,8.28,8.28,500,6.03187493446177,6.03187493446177,6.03187493446177,6.03187493446177,686.353753183282,0.0,1.0
2012-05-09,8.27,8.27,8.27,8.27,300,6.02459006135252,6.02459006135252,6.02459006135252,6.02459006135252,411.812251909969,0.0,1.0
2012-05-10,8.22,8.22,8.22,8.22,500,5.98816569580625,5.98816569580625,5.98816569580625,5.98816569580625,686.353753183282,0.0,1.0
2012-05-11,8.28,8.28,8.28,8.28,100,6.03187493446177,6.03187493446177,6.03187493446177,6.03187493446177,137.270750636656,0.0,1.0
2012-05-14,8.24,8.24,8.17,8.22,2300,6.00273544202476,6.00273544202476,5.95174133025998,5.98816569580625,3157.2272646431,0.0,1.0
2012-05-15,8.1601,8.21,8.16,8.21,1600,5.94452930588182,5.980880822697,5.94445645715073,5.980880822697,2196.3320101865,0.0,1.0
2012-05-16,8.0,8.12,8.0,8.12,12600,5.82789848740268,5.91531696471372,5.82789848740268,5.91531696471372,17296.1145802187,0.0,1.0
2012-05-17,8.0,8.06,8.0,8.004,4600,5.82789848740268,5.8716077260582,5.82789848740268,5.83081243664638,6314.45452928619,0.0,1.0
2012-05-18,8.0,8.24,8.0,8.1,3400,5.82789848740268,6.00273544202476,5.82789848740268,5.90074721849521,4667.20552164632,0.0,1.0
2012-05-21,8.01,8.01,8.0,8.01,3300,5.83518336051193,5.83518336051193,5.82789848740268,5.83518336051193,4529.93477100966,0.0,1.0
2012-05-22,8.01,8.01,8.01,8.01,300,5.83518336051193,5.83518336051193,5.83518336051193,5.83518336051193,411.812251909969,0.0,1.0
2012-05-23,8.1499,8.1499,8.07,8.07,800,5.93709873531039,5.93709873531039,5.87889259916745,5.87889259916745,1098.16600509325,0.0,1.0
2012-05-24,8.11,8.11,8.0,8.09,2200,5.90803209160446,5.90803209160446,5.82789848740268,5.89346234538596,3019.95651400644,0.0,1.0
2012-05-25,8.0,8.04,7.98,8.0,3500,5.82789848740268,5.85703797983969,5.81332874118417,5.82789848740268,4804.47627228297,0.0,1.0
2012-05-29,8.0,8.02,8.0,8.0,400,5.82789848740268,5.84246823362118,5.82789848740268,5.82789848740268,549.083002546625,0.0,1.0
2012-05-30,7.91,8.0,7.91,8.0,3400,5.7623346294194,5.82789848740268,5.7623346294194,5.82789848740268,4667.20552164632,0.0,1.0
2012-05-31,7.91,7.928,7.91,7.91,3300,5.7623346294194,5.77544740101605,5.7623346294194,5.7623346294194,4529.93477100966,0.0,1.0
2012-06-01,7.89,7.91,7.89,7.91,900,5.74776488320089,5.7623346294194,5.74776488320089,5.7623346294194,1235.43675572991,0.0,1.0
2012-06-04,7.95,7.95,7.95,7.95,200,5.79147412185641,5.79147412185641,5.79147412185641,5.79147412185641,274.541501273313,0.0,1.0
2012-06-05,7.95,7.95,7.95,7.95,500,5.79147412185641,5.79147412185641,5.79147412185641,5.79147412185641,686.353753183282,0.0,1.0
2012-06-06,7.83,7.83,7.81,7.81,600,5.70405564454537,5.70405564454537,5.68948589832686,5.68948589832686,823.624503819938,0.0,1.0
2012-06-07,7.68,7.82,7.625,7.82,4900,5.59478254790657,5.69677077143612,5.55471574580568,5.69677077143612,6726.26678119616,0.0,1.0
2012-06-08,7.71,7.77,7.706,7.75,1800,5.61663716723433,5.66034640588985,5.61372321799063,5.64577665967134,2470.87351145982,0.0,1.0
2012-06-11,7.75,7.75,7.72,7.72,3500,5.64577665967134,5.64577665967134,5.62392204034358,5.62392204034358,4804.47627228298,0.0,1.0
2012-06-12,7.74,7.74,7.74,7.74,100,5.63849178656209,5.63849178656209,5.63849178656209,5.63849178656209,137.270750636656,0.0,1.0
2012-06-13,7.74,7.76,7.74,7.76,2300,5.63849178656209,5.6530615327806,5.63849178656209,5.6530615327806,3157.2272646431,0.0,1.0
2012-06-14,7.7,7.7675,7.7,7.74,1900,5.60935229412508,5.65852518761254,5.60935229412508,5.63849178656209,2608.14426209647,0.0,1.0
2012-06-15,7.7,7.7,7.7,7.7,500,5.60935229412508,5.60935229412508,5.60935229412508,5.60935229412508,686.353753183282,0.0,1.0
2012-06-18,7.65,7.7,7.65,7.7,1200,5.57292792857881,5.60935229412508,5.57292792857881,5.60935229412508,1647.24900763988,0.0,1.0
2012-06-19,7.67,7.7,7.65,7.7,2100,5.58749767479732,5.60935229412508,5.57292792857881,5.60935229412508,2882.68576336978,0.0,1.0
2012-06-20,7.73,7.73,7.6,7.73,2400,5.63120691345284,5.63120691345284,5.53650356303254,5.63120691345284,3294.49801527975,0.0,1.0
2012-06-21,7.75,7.75,7.75,7.75,700,5.64577665967134,5.64577665967134,5.64577665967134,5.64577665967134,960.895254456595,0.0,1.0
2012-06-22,7.65,7.75,7.65,7.7499,5000,5.57292792857881,5.64577665967134,5.57292792857881,5.64570381094025,6863.53753183282,0.0,1.0
2012-06-25,7.65,7.65,7.65,7.65,0,5.57292792857881,5.57292792857881,5.57292792857881,5.57292792857881,0,0.0,1.0
2012-06-26,7.65,7.65,7.65,7.65,0,5.57292792857881,5.57292792857881,5.57292792857881,5.57292792857881,0,0.0,1.0
2012-06-27,7.65,7.65,7.65,7.65,0,5.57292792857881,5.57292792857881,5.57292792857881,5.57292792857881,0,0.0,1.0
2012-06-28,7.75,7.76,7.66,7.69,3900,5.64577665967134,5.6530615327806,5.58021280168806,5.60206742101582,5353.5592748296,0.0,1.0
2012-06-29,8.0,8.0,7.75,7.75,3000,5.82789848740268,5.82789848740268,5.64577665967134,5.64577665967134,4118.12251909969,0.0,1.0
2012-07-02,8.01,8.05,7.85,8.04,8500,5.83518336051193,5.86432285294894,5.71862539076388,5.85703797983969,11668.0138041158,0.0,1.0
2012-07-03,8.0,8.01,8.0,8.01,2500,5.82789848740268,5.83518336051193,5.82789848740268,5.83518336051193,3431.76876591641,0.0,1.0
2012-07-05,7.95,7.95,7.95,7.95,200,5.79147412185641,5.79147412185641,5.79147412185641,5.79147412185641,274.541501273313,0.0,1.0
2012-07-06,8.0999,8.0999,8.0999,8.0999,100,5.90067436976412,5.90067436976412,5.90067436976412,5.90067436976412,137.270750636656,0.0,1.0
2012-07-09,8.07,8.09,7.89,8.09,5300,5.87889259916745,5.89346234538596,5.74776488320089,5.89346234538596,7275.34978374279,0.0,1.0
2012-07-10,7.85,7.9,7.85,7.89,5300,5.71862539076388,5.75504975631014,5.71862539076388,5.74776488320089,7275.34978374278,0.0,1.0
2012-07-11,7.85,7.85,7.85,7.85,0,5.71862539076388,5.71862539076388,5.71862539076388,5.71862539076388,0,0.0,1.0
2012-07-12,7.84,7.84,7.84,7.84,2500,5.71134051765462,5.71134051765462,5.71134051765462,5.71134051765462,3431.76876591641,0.0,1.0
2012-07-13,7.9,7.92,7.9,7.92,1800,5.75504975631014,5.76961950252865,5.75504975631014,5.76961950252865,2470.87351145982,0.0,1.0
2012-07-16,8.0379,8.05,8.03,8.03,2100,5.85550815648675,5.86432285294894,5.84975310673044,5.84975310673044,2882.68576336978,0.0,1.0
2012-07-17,8.04,8.04,8.04,8.04,0,5.85703797983969,5.85703797983969,5.85703797983969,5.85703797983969,0,0.0,1.0
2012-07-18,8.04,8.04,8.04,8.04,0,5.8861774722767,5.8861774722767,5.8861774722767,5.8861774722767,0,0.04,1.0
2012-07-19,8.04,8.04,8.04,8.04,0,5.8861774722767,5.8861774722767,5.8861774722767,5.8861774722767,0,0.0,1.0
2012-07-20,8.04,8.04,8.04,8.04,0,5.8861774722767,5.8861774722767,5.8861774722767,5.8861774722767,0,0.0,1.0
2012-07-23,8.0,8.04,7.85,8.04,1400,5.8568930072405,5.8861774722767,5.74707626335474,5.8861774722767,1912.27669451263,0.0,1.0
2012-07-24,8.4,8.4,8.05,8.05,62600,6.14973765760253,6.14973765760253,5.89349858853575,5.89349858853575,85506.0864832075,0.0,1.0
2012-07-25,8.35,8.37,8.34,8.34,1500,6.11313207630727,6.12777430882537,6.10581096004822,6.10581096004822,2048.86788697782,0.0,1.0
2012-07-26,8.32,8.399,8.32,8.39,600,6.09116872753012,6.14900554597662,6.09116872753012,6.14241654134348,819.547154791127,0.0,1.0
2012-07-27,8.25,8.27,8.2201,8.2201,10500,6.03992091371677,6.05456314623487,6.01803077610221,6.01803077610221,14342.0752088447,0.0,1.0
2012-07-30,8.25,8.25,8.002,8.002,400,6.03992091371677,6.03992091371677,5.85835723049231,5.85835723049231,546.364769860751,0.0,1.0
2012-07-31,8.25,8.25,8.25,8.25,600,6.03992091371677,6.03992091371677,6.03992091371677,6.03992091371677,819.547154791126,0.0,1.0
2012-08-01,8.25,8.26,8.25,8.26,2100,6.03992091371677,6.04724202997582,6.03992091371677,6.04724202997582,2868.41504176894,0.0,1.0
2012-08-02,8.25,8.25,8.25,8.25,0,6.03992091371677,6.03992091371677,6.03992091371677,6.03992091371677,0,0.0,1.0
2012-08-03,8.39,8.39,8.24,8.24,1600,6.14241654134348,6.14241654134348,6.03259979745772,6.03259979745772,2185.459079443,0.0,1.0
2012-08-06,8.3,8.49,8.25,8.49,3900,6.07652649501202,6.21562770393398,6.03992091371677,6.21562770393398,5327.05650614232,0.0,1.0
2012-08-07,8.35,8.35,8.35,8.35,100,6.11313207630727,6.11313207630727,6.11313207630727,6.11313207630727,136.591192465188,0.0,1.0
2012-08-08,8.27,8.27,8.27,8.27,200,6.05456314623487,6.05456314623487,6.05456314623487,6.05456314623487,273.182384930376,0.0,1.0
2012-08-09,8.4599,8.4599,8.4599,8.4599,100,6.19359114399424,6.19359114399424,6.19359114399424,6.19359114399424,136.591192465188,0.0,1.0
2012-08-10,8.47,8.47,8.47,8.47,100,6.20098547141588,6.20098547141588,6.20098547141588,6.20098547141588,136.591192465188,0.0,1.0
2012-08-13,8.47,8.47,8.47,8.47,0,6.20098547141588,6.20098547141588,6.20098547141588,6.20098547141588,0,0.0,1.0
2012-08-14,8.3,8.42,8.0,8.42,3900,6.07652649501202,6.16437989012063,5.8568930072405,6.16437989012063,5327.05650614232,0.0,1.0
2012-08-15,8.41,8.44,8.25,8.25,2100,6.15705877386158,6.17902212263873,6.03992091371677,6.03992091371677,2868.41504176894,0.0,1.0
2012-08-16,8.3999,8.3999,8.3999,8.3999,200,6.14966444643994,6.14966444643994,6.14966444643994,6.14966444643994,273.182384930375,0.0,1.0
2012-08-17,8.4162,8.4299,8.25,8.25,1100,6.16159786594219,6.17162779521709,6.03992091371677,6.03992091371677,1502.50311711707,0.0,1.0
2012-08-20,8.42,8.42,8.42,8.42,0,6.16437989012063,6.16437989012063,6.16437989012063,6.16437989012063,0,0.0,1.0
2012-08-21,8.27,8.27,8.25,8.27,500,6.05456314623487,6.05456314623487,6.03992091371677,6.05456314623487,682.955962325939,0.0,1.0
2012-08-22,8.25,8.27,8.25,8.25,13000,6.03992091371677,6.05456314623487,6.03992091371677,6.03992091371677,17756.8550204744,0.0,1.0
2012-08-23,8.3844,8.4,8.25,8.25,9400,6.13831671623841,6.14973765760253,6.03992091371677,6.03992091371677,12839.5720917277,0.0,1.0
2012-08-24,8.38,8.38,8.38,8.38,0,6.13509542508443,6.13509542508443,6.13509542508443,6.13509542508443,0,0.0,1.0
2012-08-27,8.3025,8.3025,8.3025,8.3025,1600,6.07835677407678,6.07835677407678,6.07835677407678,6.07835677407678,2185.45907944301,0.0,1.0
2012-08-28,8.25,8.3737,8.25,8.3737,1600,6.03992091371677,6.13048312184122,6.03992091371677,6.13048312184122,2185.459079443,0.0,1.0
2012-08-29,8.4,8.4,8.37,8.37,1700,6.14973765760253,6.14973765760253,6.12777430882537,6.12777430882537,2322.05027190819,0.0,1.0
2012-08-30,8.25,8.3874,8.25,8.3874,1600,6.03992091371677,6.14051305111612,6.03992091371677,6.14051305111612,2185.459079443,0.0,1.0
2012-08-31,8.25,8.25,8.25,8.25,0,6.03992091371677,6.03992091371677,6.03992091371677,6.03992091371677,0,0.0,1.0
2012-09-04,8.2501,8.2501,8.2501,8.2501,100,6.03999412487936,6.03999412487936,6.03999412487936,6.03999412487936,136.591192465188,0.0,1.0
2012-09-05,8.25,8.25,8.25,8.25,0,6.03992091371677,6.03992091371677,6.03992091371677,6.03992091371677,0,0.0,1.0
2012-09-06,8.34,8.38,8.25,8.25,2500,6.10581096004822,6.13509542508443,6.03992091371677,6.03992091371677,3414.7798116297,0.0,1.0
2012-09-07,8.38,8.4,8.38,8.4,500,6.13509542508443,6.14973765760253,6.13509542508443,6.14973765760253,682.955962325939,0.0,1.0
2012-09-10,8.4499,8.4499,8.37,8.37,300,6.18627002773519,6.18627002773519,6.12777430882537,6.12777430882537,409.773577395563,0.0,1.0
2012-09-11,8.4,8.411,8.39,8.39,700,6.14973765760253,6.15779088548748,6.14241654134348,6.14241654134348,956.138347256314,0.0,1.0
2012-09-12,8.25,8.29,8.25,8.29,1600,6.03992091371677,6.06920537875297,6.03992091371677,6.06920537875297,2185.459079443,0.0,1.0
2012-09-13,8.27,8.27,8.27,8.27,100,6.05456314623487,6.05456314623487,6.05456314623487,6.05456314623487,136.591192465188,0.0,1.0
2012-09-14,8.27,8.27,8.27,8.27,0,6.05456314623487,6.05456314623487,6.05456314623487,6.05456314623487,0,0.0,1.0
2012-09-17,8.387,8.387,8.387,8.387,100,6.14022020646576,6.14022020646576,6.14022020646576,6.14022020646576,136.591192465188,0.0,1.0
2012-09-18,8.35,8.35,8.34,8.3499,3400,6.11313207630727,6.11313207630727,6.10581096004822,6.11305886514468,4644.10054381639,0.0,1.0
2012-09-19,8.35,8.35,8.35,8.35,0,6.11313207630727,6.11313207630727,6.11313207630727,6.11313207630727,0,0.0,1.0
2012-09-20,8.35,8.35,8.35,8.35,0,6.11313207630727,6.11313207630727,6.11313207630727,6.11313207630727,0,0.0,1.0
2012-09-21,8.6,8.6,8.39,8.39,19400,6.29615998278354,6.29615998278354,6.14241654134348,6.14241654134348,26498.6913382464,0.0,1.0
2012-09-24,8.55,8.6,8.54,8.54,3000,6.25955440148829,6.29615998278354,6.25223328522923,6.25223328522923,4097.73577395563,0.0,1.0
2012-09-25,8.4,8.45,8.2736,8.45,6700,6.14973765760253,6.18634323889778,6.05719874808813,6.18634323889778,9151.60989516758,0.0,1.0
2012-09-26,8.4,8.4,8.4,8.4,0,6.14973765760253,6.14973765760253,6.14973765760253,6.14973765760253,0,0.0,1.0
2012-09-27,8.6,8.76,8.5,8.61,39300,6.29615998278354,6.41329784292835,6.22294882019303,6.30348109904259,53680.3386388188,0.0,1.0
2012-09-28,8.43,8.43,8.43,8.43,100,6.17170100637968,6.17170100637968,6.17170100637968,6.17170100637968,136.591192465188,0.0,1.0
2012-10-01,8.5,8.52,8.46,8.52,5200,6.22294882019303,6.23759105271113,6.19366435515683,6.23759105271113,7102.74200818977,0.0,1.0
2012-10-02,8.515,8.65,8.5,8.54,5700,6.23393049458161,6.33276556407879,6.22294882019303,6.25223328522923,7785.6979705157,0.0,1.0
2012-10-03,8.68,8.68,8.43,8.55,5800,6.35472891285594,6.35472891285594,6.17170100637968,6.25955440148829,7922.2891629809,0.0,1.0
2012-10-04,8.68,8.68,8.68,8.68,0,6.35472891285594,6.35472891285594,6.35472891285594,6.35472891285594,0,0.0,1.0
2012-10-05,8.51,8.51,8.51,8.51,500,6.23026993645208,6.23026993645208,6.23026993645208,6.23026993645208,682.955962325939,0.0,1.0
2012-10-08,8.51,8.51,8.51,8.51,0,6.23026993645208,6.23026993645208,6.23026993645208,6.23026993645208,0,0.0,1.0
2012-10-09,8.52,8.73,8.5,8.5,8900,6.23759105271113,6.3913344941512,6.22294882019303,6.22294882019303,12156.6161294017,0.0,1.0
2012-10-10,8.5,8.53,8.5,8.53,5100,6.22294882019303,6.24491216897018,6.22294882019303,6.24491216897018,6966.15081572458,0.0,1.0
2012-10-11,8.5,8.5,8.5,8.5,0,6.22294882019303,6.22294882019303,6.22294882019303,6.22294882019303,0,0.0,1.0
2012-10-12,8.5,8.7,8.0,8.51,18400,6.22294882019303,6.36937114537404,5.8568930072405,6.23026993645208,25132.7794135946,0.0,1.0
2012-10-15,8.5,8.5,8.5,8.5,2600,6.22294882019303,6.22294882019303,6.22294882019303,6.22294882019303,3551.37100409489,0.0,1.0
2012-10-16,8.5,8.5,8.47,8.5,1200,6.22294882019303,6.22294882019303,6.20098547141588,6.22294882019303,1639.09430958225,0.0,1.0
2012-10-17,8.65,8.65,8.65,8.65,94200,6.33276556407879,6.33276556407879,6.33276556407879,6.33276556407879,128668.903302207,0.0,1.0
2012-10-18,8.65,8.65,8.65,8.65,0,6.33276556407879,6.33276556407879,6.33276556407879,6.33276556407879,0,0.0,1.0
2012-10-19,8.65,8.65,8.65,8.65,4,6.33276556407879,6.33276556407879,6.33276556407879,6.33276556407879,5.46364769860751,0.0,1.0
2012-10-22,8.65,8.65,8.65,8.65,0,6.33276556407879,6.33276556407879,6.33276556407879,6.33276556407879,0,0.0,1.0
2012-10-23,8.6001,8.6001,8.6001,8.6001,200,6.29623319394613,6.29623319394613,6.29623319394613,6.29623319394613,273.182384930376,0.0,1.0
2012-10-24,8.6,8.63,8.6,8.63,1500,6.29615998278354,6.31812333156069,6.29615998278354,6.31812333156069,2048.86788697782,0.0,1.0
2012-10-25,8.6,8.6,8.6,8.6,3000,6.29615998278354,6.29615998278354,6.29615998278354,6.29615998278354,4097.73577395563,0.0,1.0
2012-10-26,8.6,8.7,8.52,8.7,11700,6.29615998278354,6.36937114537404,6.23759105271113,6.36937114537404,15981.169518427,0.0,1.0
2012-10-31,8.67,8.6844,8.5,8.5,900,6.34740779659689,6.35795020400993,6.22294882019303,6.22294882019303,1229.32073218669,0.0,1.0
2012-11-01,8.59,8.59,8.52,8.52,1700,6.28883886652449,6.28883886652449,6.23759105271113,6.23759105271113,2322.05027190819,0.0,1.0
2012-11-02,8.59,8.59,8.59,8.59,0,6.28883886652449,6.28883886652449,6.28883886652449,6.28883886652449,0,0.0,1.0
2012-11-05,8.51,8.58,8.4,8.5799,1900,6.23026993645208,6.28151775026544,6.14973765760253,6.28144453910285,2595.23265683857,0.0,1.0
2012-11-06,8.59,8.59,8.4401,8.5,2300,6.28883886652449,6.28883886652449,6.17909533380132,6.22294882019303,3141.59742669932,0.0,1.0
2012-11-07,8.38,8.5,8.38,8.5,200,6.13509542508443,6.22294882019303,6.13509542508443,6.22294882019303,273.182384930375,0.0,1.0
2012-11-08,8.42,8.42,8.42,8.42,300,6.16437989012063,6.16437989012063,6.16437989012063,6.16437989012063,409.773577395563,0.0,1.0
2012-11-09,8.5,8.5,8.43,8.43,200,6.22294882019303,6.22294882019303,6.17170100637968,6.17170100637968,273.182384930376,0.0,1.0
2012-11-12,8.5,8.5,8.5,8.5,1400,6.22294882019303,6.22294882019303,6.22294882019303,6.22294882019303,1912.27669451263,0.0,1.0
2012-11-13,8.49,8.5,8.4,8.5,1900,6.21562770393398,6.22294882019303,6.14973765760253,6.22294882019303,2595.23265683857,0.0,1.0
2012-11-14,8.38,8.5,8.38,8.5,6500,6.13509542508443,6.22294882019303,6.13509542508443,6.22294882019303,8878.4275102372,0.0,1.0
2012-11-15,8.49,8.49,8.389,8.46,400,6.21562770393398,6.21562770393398,6.14168442971757,6.19366435515683,546.364769860751,0.0,1.0
2012-11-16,8.49,8.49,8.49,8.49,0,6.21562770393398,6.21562770393398,6.21562770393398,6.21562770393398,0,0.0,1.0
2012-11-19,8.57,8.57,8.57,8.57,1100,6.27419663400639,6.27419663400639,6.27419663400639,6.27419663400639,1502.50311711707,0.0,1.0
2012-11-20,8.48,8.5,8.48,8.5,700,6.20830658767493,6.22294882019303,6.20830658767493,6.22294882019303,956.138347256315,0.0,1.0
2012-11-21,8.48,8.48,8.48,8.48,0,6.20830658767493,6.20830658767493,6.20830658767493,6.20830658767493,0,0.0,1.0
2012-11-23,8.48,8.48,8.48,8.48,0,6.20830658767493,6.20830658767493,6.20830658767493,6.20830658767493,0,0.0,1.0
2012-11-26,8.5,8.5,8.389,8.39,1500,6.22294882019303,6.22294882019303,6.14168442971757,6.14241654134348,2048.86788697782,0.0,1.0
2012-11-27,8.5,8.5001,8.5,8.5001,200,6.22294882019303,6.22302203135562,6.22294882019303,6.22302203135562,273.182384930376,0.0,1.0
2012-11-28,8.5001,8.59,8.455,8.5,2800,6.22302203135562,6.28883886652449,6.1900037970273,6.22294882019303,3824.55338902526,0.0,1.0
2012-11-29,8.49,8.5,8.49,8.5,4000,6.21562770393398,6.22294882019303,6.21562770393398,6.22294882019303,5463.64769860751,0.0,1.0
2012-11-30,8.5,8.53,8.5,8.5,15000,6.22294882019303,6.24491216897018,6.22294882019303,6.22294882019303,20488.6788697782,0.0,1.0
2012-12-03,8.5,8.5,8.5,8.5,0,6.22294882019303,6.22294882019303,6.22294882019303,6.22294882019303,0,0.0,1.0
2012-12-04,8.5,8.5,8.44,8.44,2200,6.22294882019303,6.22294882019303,6.17902212263873,6.17902212263873,3005.00623423413,0.0,1.0
2012-12-05,8.38,8.5,8.38,8.5,4700,6.13509542508443,6.22294882019303,6.13509542508443,6.22294882019303,6419.78604586382,0.0,1.0
2012-12-06,8.6,8.6,8.5,8.5,1000,6.29615998278354,6.29615998278354,6.22294882019303,6.22294882019303,1365.91192465188,0.0,1.0
2012-12-07,8.5,8.58,8.48,8.5,4600,6.22294882019303,6.28151775026544,6.20830658767493,6.22294882019303,6283.19485339864,0.0,1.0
2012-12-10,8.565,8.6,8.55,8.58,3500,6.27053607587686,6.29615998278354,6.25955440148829,6.28151775026544,4780.69173628157,0.0,1.0
2012-12-11,8.54,8.56,8.31,8.5001,1600,6.25223328522923,6.26687551774734,6.08384761127107,6.22302203135562,2185.45907944301,0.0,1.0
2012-12-12,8.38,8.4,8.2501,8.2994,1900,6.13509542508443,6.14973765760253,6.03999412487936,6.07608722803648,2595.23265683857,0.0,1.0
2012-12-13,8.2001,8.5,8.2001,8.5,1700,6.00338854358411,6.22294882019303,6.00338854358411,6.22294882019303,2322.05027190819,0.0,1.0
2012-12-14,8.21,8.21,8.21,8.21,900,6.01063644868056,6.01063644868056,6.01063644868056,6.01063644868056,1229.32073218669,0.0,1.0
2012-12-17,8.4,8.4,8.22,8.22,200,6.14973765760253,6.14973765760253,6.01795756493962,6.01795756493962,273.182384930376,0.0,1.0
2012-12-18,8.46,8.5001,8.46,8.5,2600,6.19366435515683,6.22302203135562,6.19366435515683,6.22294882019303,3551.37100409488,0.0,1.0
2012-12-19,8.46,8.46,8.46,8.46,2,6.19366435515683,6.19366435515683,6.19366435515683,6.19366435515683,2.73182384930376,0.0,1.0
2012-12-20,8.46,8.46,8.46,8.46,0,6.19366435515683,6.19366435515683,6.19366435515683,6.19366435515683,0,0.0,1.0
2012-12-21,8.23,8.25,8.22,8.25,1200,6.02527868119867,6.03992091371677,6.01795756493962,6.03992091371677,1639.09430958225,0.0,1.0
2012-12-24,8.22,8.22,8.18,8.18,400,6.01795756493962,6.01795756493962,5.98867309990341,5.98867309990341,546.364769860751,0.0,1.0
2012-12-26,8.25,8.31,8.25,8.25,3100,6.03992091371677,6.08384761127107,6.03992091371677,6.03992091371677,4234.32696642082,0.0,1.0
2012-12-27,8.15,8.37,8.15,8.23,5600,5.96670975112626,6.12777430882537,5.96670975112626,6.02527868119867,7649.10677805052,0.0,1.0
2012-12-28,8.17,8.17,8.17,8.17,200,5.98135198364436,5.98135198364436,5.98135198364436,5.98135198364436,273.182384930376,0.0,1.0
2012-12-31,8.39,8.39,8.11,8.11,2500,6.14241654134348,6.14241654134348,5.93742528609006,5.93742528609006,3414.77981162969,0.0,1.0
2013-01-02,8.39,8.39,8.39,8.39,0,6.14241654134348,6.14241654134348,6.14241654134348,6.14241654134348,0,0.0,1.0
2013-01-03,8.35,8.362,8.35,8.362,400,6.11313207630727,6.12191741581813,6.11313207630727,6.12191741581813,546.364769860752,0.0,1.0
2013-01-04,8.21,8.21,8.21,8.21,200,6.01063644868056,6.01063644868056,6.01063644868056,6.01063644868056,273.182384930376,0.0,1.0
2013-01-07,8.57,8.5999,8.2501,8.2501,1300,6.27419663400639,6.29608677162095,6.03999412487936,6.03999412487936,1775.68550204744,0.0,1.0
2013-01-08,8.5,8.5,8.5,8.5,300,6.22294882019303,6.22294882019303,6.22294882019303,6.22294882019303,409.773577395564,0.0,1.0
2013-01-09,8.48,8.48,8.48,8.48,400,6.20830658767493,6.20830658767493,6.20830658767493,6.20830658767493,546.364769860751,0.0,1.0
2013-01-10,8.47,8.47,8.47,8.47,200,6.20098547141588,6.20098547141588,6.20098547141588,6.20098547141588,273.182384930376,0.0,1.0
2013-01-11,8.47,8.47,8.47,8.47,0,6.20098547141588,6.20098547141588,6.20098547141588,6.20098547141588,0,0.0,1.0
2013-01-14,8.45,8.45,8.43,8.43,700,6.18634323889778,6.18634323889778,6.17170100637968,6.17170100637968,956.138347256315,0.0,1.0
2013-01-15,8.45,8.45,8.45,8.45,100,6.18634323889778,6.18634323889778,6.18634323889778,6.18634323889778,136.591192465188,0.0,1.0
2013-01-16,8.75,8.75,8.44,8.45,12900,6.4059767266693,6.4059767266693,6.17902212263873,6.18634323889778,17620.2638280092,0.0,1.0
2013-01-17,8.75,8.75,8.75,8.75,0,6.4059767266693,6.4059767266693,6.4059767266693,6.4059767266693,0,0.0,1.0
2013-01-18,8.8999,8.8999,8.88,8.88,500,6.51572025939247,6.51572025939247,6.50115123803696,6.50115123803696,682.955962325939,0.0,1.0
2013-01-22,9.0,9.01,8.762,8.93,7700,6.58900463314556,6.59632574940461,6.41476206618016,6.53775681933221,10517.5218198195,0.0,1.0
2013-01-23,9.03,9.03,9.03,9.03,200,6.61096798192272,6.61096798192272,6.61096798192272,6.61096798192272,273.182384930375,0.0,1.0
2013-01-24,9.06,9.06,9.06,9.06,300,6.63293133069987,6.63293133069987,6.63293133069987,6.63293133069987,409.773577395563,0.0,1.0
2013-01-25,9.0,9.13,9.0,9.0001,2200,6.58900463314556,6.68417914451322,6.58900463314556,6.58907784430815,3005.00623423413,0.0,1.0
2013-01-28,9.2,9.25,9.0,9.02,2500,6.73542695832658,6.77203253962183,6.58900463314556,6.60364686566366,3414.77981162969,0.0,1.0
2013-01-29,9.1999,9.1999,9.0,9.02,5300,6.73535374716399,6.73535374716399,6.58900463314556,6.60364686566366,7239.33320065495,0.0,1.0
2013-01-30,8.95,9.1289,8.95,9.09,2400,6.58900463314556,6.72071110564498,6.58900463314556,6.69207286204393,3259.97646016915,0.05,1.0
2013-01-31,9.0801,9.09,9.0,9.0,400,6.68478446585755,6.69207286204393,6.62581471489498,6.62581471489498,543.329410028191,0.0,1.0
2013-02-01,9.08,9.08,9.08,9.08,0,6.68471084569405,6.68471084569405,6.68471084569405,6.68471084569405,0,0.0,1.0
2013-02-04,9.1,9.1,9.1,9.1,100,6.69943487839381,6.69943487839381,6.69943487839381,6.69943487839381,135.832352507048,0.0,1.0
2013-02-05,9.0,9.06,8.96,9.06,500,6.62581471489498,6.66998681299428,6.59636664949545,6.66998681299428,679.16176253524,0.0,1.0
2013-02-06,9.01,9.01,9.01,9.01,100,6.63317673124486,6.63317673124486,6.63317673124486,6.63317673124486,135.832352507048,0.0,1.0
2013-02-07,9.05,9.05,9.03,9.03,400,6.6626247966444,6.6626247966444,6.64790076394463,6.64790076394463,543.329410028191,0.0,1.0
2013-02-08,9.15,9.15,9.1,9.1,1100,6.73624496014323,6.73624496014323,6.69943487839381,6.69943487839381,1494.15587757753,0.0,1.0
2013-02-11,9.19,9.19,9.15,9.17,4000,6.76569302554276,6.76569302554276,6.73624496014323,6.750968992843,5433.29410028192,0.0,1.0
2013-02-12,9.19,9.19,9.19,9.19,100,6.76569302554276,6.76569302554276,6.76569302554276,6.76569302554276,135.832352507048,0.0,1.0
2013-02-13,9.21,9.21,9.21,9.21,100,6.78041705824253,6.78041705824253,6.78041705824253,6.78041705824253,135.832352507048,0.0,1.0
2013-02-14,9.21,9.21,9.2,9.2,400,6.78041705824253,6.78041705824253,6.77305504189265,6.77305504189265,543.329410028192,0.0,1.0
2013-02-15,9.21,9.21,9.21,9.21,76,6.78041705824253,6.78041705824253,6.78041705824253,6.78041705824253,103.232587905356,0.0,1.0
2013-02-19,9.21,9.21,9.2087,9.2087,2900,6.78041705824253,6.78041705824253,6.77945999611705,6.77945999611705,3939.13822270439,0.0,1.0
2013-02-20,9.2,9.2,9.15,9.15,900,6.77305504189265,6.77305504189265,6.73624496014323,6.73624496014323,1222.49117256343,0.0,1.0
2013-02-21,9.2,9.2,9.18,9.18,300,6.77305504189265,6.77305504189265,6.75833100919288,6.75833100919288,407.497057521143,0.0,1.0
2013-02-22,9.02,9.2,9.0,9.2,500,6.64053874759475,6.77305504189265,6.62581471489498,6.77305504189265,679.161762535239,0.0,1.0
2013-02-25,9.02,9.02,9.02,9.02,0,6.64053874759475,6.64053874759475,6.64053874759475,6.64053874759475,0,0.0,1.0
2013-02-26,9.02,9.02,9.02,9.02,0,6.64053874759475,6.64053874759475,6.64053874759475,6.64053874759475,0,0.0,1.0
2013-02-27,9.03,9.15,8.86,8.86,2400,6.64790076394463,6.73624496014323,6.52274648599661,6.52274648599661,3259.97646016915,0.0,1.0
2013-02-28,9.03,9.03,9.03,9.03,0,6.64790076394463,6.64790076394463,6.64790076394463,6.64790076394463,0,0.0,1.0
2013-03-01,9.03,9.03,9.03,9.03,0,6.64790076394463,6.64790076394463,6.64790076394463,6.64790076394463,0,0.0,1.0
2013-03-04,8.966,9.05,8.92,9.05,700,6.60078385930538,6.6626247966444,6.56691858409591,6.6626247966444,950.826467549335,0.0,1.0
2013-03-05,9.09,9.09,8.94,8.94,8100,6.69207286204393,6.69207286204393,6.58164261679568,6.58164261679568,11002.4205530709,0.0,1.0
2013-03-06,8.95,9.14,8.95,9.14,3600,6.58900463314556,6.72888294379335,6.58900463314556,6.72888294379335,4889.96469025373,0.0,1.0
2013-03-07,9.0,9.0,8.96,8.96,500,6.62581471489498,6.62581471489498,6.59636664949545,6.59636664949545,679.16176253524,0.0,1.0
2013-03-08,9.0,9.1,8.94,9.1,1700,6.62581471489498,6.69943487839381,6.58164261679568,6.69943487839381,2309.14999261981,0.0,1.0
2013-03-11,8.9,9.04,8.85,9.04,4900,6.55219455139615,6.65526278029451,6.51538446964673,6.65526278029451,6655.78527284534,0.0,1.0
2013-03-12,8.9,8.9,8.89,8.9,6800,6.55219455139615,6.55219455139615,6.54483253504626,6.55219455139615,9236.59997047925,0.0,1.0
2013-03-13,8.92,8.92,8.92,8.92,100,6.56691858409591,6.56691858409591,6.56691858409591,6.56691858409591,135.832352507048,0.0,1.0
2013-03-14,9.1001,9.1001,9.0,9.01,1600,6.69950849855731,6.69950849855731,6.62581471489498,6.63317673124486,2173.31764011277,0.0,1.0
2013-03-15,9.06,9.06,8.98,8.98,500,6.66998681299428,6.66998681299428,6.61109068219521,6.61109068219521,679.16176253524,0.0,1.0
2013-03-18,9.01,9.01,9.01,9.01,300,6.63317673124486,6.63317673124486,6.63317673124486,6.63317673124486,407.497057521144,0.0,1.0
2013-03-19,9.0999,9.0999,8.94,8.94,400,6.69936125823032,6.69936125823032,6.58164261679568,6.58164261679568,543.329410028191,0.0,1.0
2013-03-20,8.95,9.0499,8.95,8.97,3600,6.58900463314556,6.6625511764809,6.58900463314556,6.60372866584533,4889.96469025373,0.0,1.0
2013-03-21,8.95,8.95,8.95,8.95,100,6.58900463314556,6.58900463314556,6.58900463314556,6.58900463314556,135.832352507048,0.0,1.0
2013-03-22,8.93,8.94,8.93,8.94,600,6.5742806004458,6.58164261679568,6.5742806004458,6.58164261679568,814.994115042287,0.0,1.0
2013-03-25,9.05,9.05,9.0001,9.0001,700,6.6626247966444,6.6626247966444,6.62588833505848,6.62588833505848,950.826467549335,0.0,1.0
2013-03-26,9.05,9.05,8.9,8.96,3500,6.6626247966444,6.6626247966444,6.55219455139615,6.59636664949545,4754.13233774667,0.0,1.0
2013-03-27,8.91,9.1,8.91,9.1,1600,6.55955656774603,6.69943487839381,6.55955656774603,6.69943487839381,2173.31764011277,0.0,1.0
2013-03-28,8.96,8.96,8.96,8.96,100,6.59636664949545,6.59636664949545,6.59636664949545,6.59636664949545,135.832352507048,0.0,1.0
2013-04-01,8.95,8.95,8.95,8.95,100,6.58900463314556,6.58900463314556,6.58900463314556,6.58900463314556,135.832352507048,0.0,1.0
2013-04-02,9.05,9.09,8.9,8.9048,3000,6.6626247966444,6.69207286204393,6.55219455139615,6.55572831924409,4074.97057521144,0.0,1.0
2013-04-03,8.9,8.91,8.9,8.91,300,6.55219455139615,6.55955656774603,6.55219455139615,6.55955656774603,407.497057521144,0.0,1.0
2013-04-04,8.9,8.9,8.9,8.9,0,6.55219455139615,6.55219455139615,6.55219455139615,6.55219455139615,0,0.0,1.0
2013-04-05,8.9,8.97,8.85,8.94,4100,6.55219455139615,6.60372866584533,6.51538446964673,6.58164261679568,5569.12645278896,0.0,1.0
2013-04-08,8.9,8.9,8.85,8.85,500,6.55219455139615,6.55219455139615,6.51538446964673,6.51538446964673,679.161762535239,0.0,1.0
2013-04-09,8.97,9.05,8.8501,8.8501,1000,6.60372866584533,6.6626247966444,6.51545808981023,6.51545808981023,1358.32352507048,0.0,1.0
2013-04-10,8.94,9.1,8.9,9.01,101500,6.58164261679568,6.69943487839381,6.55219455139615,6.63317673124486,137869.837794654,0.0,1.0
2013-04-11,9.0,9.05,8.99,9.0,6000,6.62581471489498,6.6626247966444,6.6184526985451,6.62581471489498,8149.94115042287,0.0,1.0
2013-04-12,8.95,9.04,8.95,9.04,2700,6.58900463314556,6.65526278029451,6.58900463314556,6.65526278029451,3667.47351769029,0.0,1.0
2013-04-15,9.0464,9.05,8.92,8.92,300,6.65997447075844,6.6626247966444,6.56691858409591,6.56691858409591,407.497057521144,0.0,1.0
2013-04-16,9.12,9.1999,9.12,9.1999,1100,6.71415891109358,6.77298142172915,6.71415891109358,6.77298142172915,1494.15587757753,0.0,1.0
2013-04-17,8.85,9.1288,8.85,9.1288,2300,6.51538446964673,6.72063748548148,6.51538446964673,6.72063748548148,3124.1441076621,0.0,1.0
2013-04-18,8.9775,8.9775,8.9775,8.9775,400,6.60925017810774,6.60925017810774,6.60925017810774,6.60925017810774,543.329410028192,0.0,1.0
2013-04-19,8.83,8.83,8.83,8.83,200,6.50066043694696,6.50066043694696,6.50066043694696,6.50066043694696,271.664705014096,0.0,1.0
2013-04-22,9.139,9.139,8.97,8.97,1500,6.72814674215836,6.72814674215836,6.60372866584533,6.60372866584533,2037.48528760572,0.0,1.0
2013-04-23,9.14,9.14,9.14,9.14,0,6.72888294379335,6.72888294379335,6.72888294379335,6.72888294379335,0,0.0,1.0
2013-04-24,8.9,9.11,8.9,9.11,1400,6.55219455139615,6.7067968947437,6.55219455139615,6.7067968947437,1901.65293509867,0.0,1.0
2013-04-25,8.93,8.93,8.93,8.93,100,6.5742806004458,6.5742806004458,6.5742806004458,6.5742806004458,135.832352507048,0.0,1.0
2013-04-26,8.85,8.85,8.85,8.85,100,6.51538446964673,6.51538446964673,6.51538446964673,6.51538446964673,135.832352507048,0.0,1.0
2013-04-29,8.9,9.15,8.85,8.85,1000,6.58900463314557,6.77408903295303,6.55198775318407,6.55198775318407,1350.73512548908,0.05,1.0
2013-04-30,8.91,9.1,8.86,8.86,700,6.59640800913786,6.73707215299153,6.55939112917637,6.55939112917637,945.514587842356,0.0,1.0
2013-05-01,8.91,8.91,8.91,8.91,13,6.59640800913786,6.59640800913786,6.59640800913786,6.59640800913786,17.559556631358,0.0,1.0
2013-05-02,8.93,8.93,8.93,8.93,100,6.61121476112246,6.61121476112246,6.61121476112246,6.61121476112246,135.073512548908,0.0,1.0
2013-05-03,9.02,9.02,8.88,8.88,500,6.67784514505315,6.67784514505315,6.57419788116097,6.57419788116097,675.367562744539,0.0,1.0
2013-05-06,8.9,8.975,8.86,8.975,400,6.58900463314557,6.6445299530878,6.55939112917637,6.6445299530878,540.294050195631,0.0,1.0
2013-05-07,8.87,8.87,8.87,8.87,500,6.56679450516867,6.56679450516867,6.56679450516867,6.56679450516867,675.36756274454,0.0,1.0
2013-05-08,9.14,9.15,9.09,9.1,3000,6.76668565696073,6.77408903295303,6.72966877699923,6.73707215299153,4052.20537646724,0.0,1.0
2013-05-09,9.13,9.13,9.13,9.13,200,6.75928228096843,6.75928228096843,6.75928228096843,6.75928228096843,270.147025097816,0.0,1.0
2013-05-10,9.13,9.13,9.13,9.13,24,6.75928228096843,6.75928228096843,6.75928228096843,6.75928228096843,32.4176430117379,0.0,1.0
2013-05-13,9.078,9.12,9.078,9.12,300,6.72078472580848,6.75187890497613,6.72078472580848,6.75187890497613,405.220537646724,0.0,1.0
2013-05-14,8.92,9.09,8.9,9.08,1100,6.60381138513016,6.72966877699923,6.58900463314557,6.72226540100694,1485.80863803799,0.0,1.0
2013-05-15,9.0999,9.1,9.02,9.02,1200,6.73699811923161,6.73707215299153,6.67784514505315,6.67784514505315,1620.8821505869,0.0,1.0
2013-05-16,9.0,9.0,8.9445,8.95,1300,6.66303839306855,6.66303839306855,6.62194965631129,6.62602151310706,1755.9556631358,0.0,1.0
2013-05-17,9.0,9.0,9.0,9.0,1,6.66303839306855,6.66303839306855,6.66303839306855,6.66303839306855,1.35073512548908,0.0,1.0
2013-05-20,9.13,9.13,8.95,8.95,2200,6.75928228096843,6.75928228096843,6.62602151310706,6.62602151310706,2971.61727607597,0.0,1.0
2013-05-21,9.15,9.15,9.01,9.01,1900,6.77408903295303,6.77408903295303,6.67044176906085,6.67044176906085,2566.39673842925,0.0,1.0
2013-05-22,9.34,9.47,9.15,9.19,3200,6.91475317680669,7.01099706470657,6.77408903295303,6.80370253692222,4322.35240156506,0.0,1.0
2013-05-23,9.15,9.3199,9.15,9.15,1700,6.77408903295303,6.89987239106217,6.77408903295303,6.77408903295303,2296.24971333143,0.0,1.0
2013-05-24,9.15,9.29,9.15,9.29,600,6.77408903295303,6.8777362968452,6.77408903295303,6.8777362968452,810.441075293447,0.0,1.0
2013-05-28,9.4,9.4,9.21,9.21,400,6.95917343276048,6.95917343276048,6.81850928890682,6.81850928890682,540.294050195632,0.0,1.0
2013-05-29,10.0,10.0,9.15,9.4,6100,7.40337599229839,7.40337599229839,6.77408903295303,6.95917343276048,8239.48426548338,0.0,1.0
2013-05-30,10.0,10.0,10.0,10.0,1,7.40337599229839,7.40337599229839,7.40337599229839,7.40337599229839,1.35073512548908,0.0,1.0
2013-05-31,10.0,10.0,9.93,9.93,2400,7.40337599229839,7.40337599229839,7.3515523603523,7.3515523603523,3241.76430117379,0.0,1.0
2013-06-03,9.72,10.0,9.6,10.0,4400,7.19608146451403,7.40337599229839,7.10724095260645,7.40337599229839,5943.23455215195,0.0,1.0
2013-06-04,9.72,9.72,9.7,9.7001,1000,7.19608146451403,7.19608146451403,7.18127471252944,7.18134874628936,1350.73512548908,0.0,1.0
2013-06-05,9.715,9.94,9.7,9.92,1100,7.19237977651788,7.3589557363446,7.18127471252944,7.34414898436,1485.80863803799,0.0,1.0
2013-06-06,9.56,9.7501,9.5,9.7501,1300,7.07762744863726,7.21836562625085,7.03320719268347,7.21836562625085,1755.9556631358,0.0,1.0
2013-06-07,9.56,9.93,9.55,9.62,1000,7.07762744863726,7.3515523603523,7.07022407264496,7.12204770459105,1350.73512548908,0.0,1.0
2013-06-10,9.32,9.62,9.15,9.62,2600,6.8999464248221,7.12204770459105,6.77408903295303,7.12204770459105,3511.91132627161,0.0,1.0
2013-06-11,9.0,9.5285,9.0,9.17,4000,6.66303839306855,7.05430681426152,6.66303839306855,6.78889578493762,5402.94050195632,0.0,1.0
2013-06-12,9.17,9.66,8.95,8.99,2000,6.78889578493762,7.15166120856024,6.62602151310706,6.65563501707625,2701.47025097816,0.0,1.0
2013-06-13,9.1,9.113,9.0,9.09,3700,6.73707215299153,6.74669654178152,6.66303839306855,6.72966877699923,4997.7199643096,0.0,1.0
2013-06-14,9.15,9.5,9.11,9.11,4200,6.77408903295303,7.03320719268347,6.74447552898383,6.74447552898383,5673.08752705413,0.0,1.0
2013-06-17,9.17,9.93,9.12,9.12,1900,6.78889578493762,7.3515523603523,6.75187890497613,6.75187890497613,2566.39673842925,0.0,1.0
2013-06-18,8.92,9.52,8.8,9.18,6500,6.60381138513016,7.04801394466806,6.51497087322258,6.79629916092992,8779.77831567902,0.0,1.0
2013-06-19,9.25,9.5,8.96,9.07,3700,6.84812279287601,7.03320719268347,6.63342488909936,6.71486202501464,4997.71996430959,0.0,1.0
2013-06-20,9.25,9.38,9.0,9.38,900,6.84812279287601,6.94436668077589,6.66303839306855,6.94436668077589,1215.66161294017,0.0,1.0
2013-06-21,9.45,9.45,9.25,9.3,31000,6.99619031272198,6.99619031272198,6.84812279287601,6.8851396728375,41872.7888901614,0.0,1.0
2013-06-24,9.0,9.44,9.0,9.44,4600,6.66303839306855,6.98878693672968,6.66303839306855,6.98878693672968,6213.38157724976,0.0,1.0
2013-06-25,9.21,9.22,9.11,9.11,300,6.81850928890682,6.82591266489911,6.74447552898383,6.74447552898383,405.220537646724,0.0,1.0
2013-06-26,9.35,9.35,9.05,9.05,200,6.92215655279899,6.92215655279899,6.70005527303004,6.70005527303004,270.147025097816,0.0,1.0
2013-06-27,8.99,9.29,8.99,9.29,581,6.65563501707625,6.8777362968452,6.65563501707625,6.8777362968452,784.777107909155,0.0,1.0
2013-06-28,9.2,9.25,9.2,9.21,2300,6.81110591291452,6.84812279287601,6.81110591291452,6.81850928890682,3106.69078862488,0.0,1.0
2013-07-01,9.0,9.0,9.0,9.0,100,6.66303839306855,6.66303839306855,6.66303839306855,6.66303839306855,135.073512548908,0.0,1.0
2013-07-02,9.07,9.07,9.02,9.02,200,6.71486202501464,6.71486202501464,6.67784514505315,6.67784514505315,270.147025097816,0.0,1.0
2013-07-03,9.2905,9.2905,9.22,9.24,600,6.87810646564482,6.87810646564482,6.82591266489911,6.84071941688371,810.441075293447,0.0,1.0
2013-07-05,9.36,9.57,9.25,9.4,20800,6.92955992879129,7.08503082462956,6.84812279287601,6.95917343276048,28095.2906101729,0.0,1.0
2013-07-08,9.36,9.36,9.24,9.24,300,6.92955992879129,6.92955992879129,6.84071941688371,6.84071941688371,405.220537646724,0.0,1.0
2013-07-09,9.41,9.48,9.25,9.43,8600,6.96657680875278,7.01840044069887,6.84812279287601,6.98138356073738,11616.3220792061,0.0,1.0
2013-07-10,9.42,9.43,9.42,9.42,4000,6.97398018474508,6.98138356073738,6.97398018474508,6.97398018474508,5402.94050195632,0.0,1.0
2013-07-11,9.62,9.74,9.35,9.45,17300,7.12204770459105,7.21088821649863,6.92215655279899,6.99619031272198,23367.7176709611,0.0,1.0
2013-07-12,9.8599,9.8599,9.3,9.69,10700,7.29965469464629,7.29965469464629,6.8851396728375,7.17387133653714,14452.8658427331,0.0,1.0
2013-07-15,10.0,10.0,9.45,9.8,8500,7.40337599229839,7.40337599229839,6.99619031272198,7.25530847245242,11481.2485666572,0.0,1.0
2013-07-16,9.91,9.91,9.75,9.9,3000,7.3367456083677,7.3367456083677,7.21829159249093,7.3293422323754,4052.20537646724,0.0,1.0
2013-07-17,10.15,10.5,9.22,9.92,15200,7.51442663218286,7.77354479191331,6.82591266489911,7.34414898436,20531.173907434,0.0,1.0
2013-07-18,11.16,11.16,9.75,10.22,6800,8.262167607405,8.262167607405,7.21829159249093,7.56625026412895,9184.99885332574,0.0,1.0
2013-07-19,11.04,11.16,10.5,11.16,2300,8.17332709549742,8.262167607405,7.77354479191331,8.262167607405,3106.69078862488,0.0,1.0
2013-07-22,10.51,11.1515,10.16,10.16,9600,7.78094816790561,8.25587473781155,7.52183000817516,7.52183000817516,12967.0572046952,0.0,1.0
2013-07-23,10.51,10.85,10.43,10.43,25600,7.78094816790561,8.03266295164375,7.72172115996722,7.72172115996722,34578.8192125204,0.0,1.0
2013-07-24,10.5,11.05,10.35,10.78,11600,7.77354479191331,8.18073047148972,7.66249415202883,7.98083931969766,15668.5274556733,0.0,1.0
2013-07-25,10.53,10.7,10.35,10.56,1700,7.7957549198902,7.92161231175927,7.66249415202883,7.8179650478671,2296.24971333144,0.0,1.0
2013-07-26,10.75,10.75,10.0,10.0,27900,7.95862919172077,7.95862919172077,7.40337599229839,7.40337599229839,37685.5100011453,0.0,1.0
2013-07-29,10.41,10.75,10.3,10.75,900,7.75133466393641,8.00450025334452,7.66942814971614,8.00450025334452,1208.69507074567,0.06,1.0
2013-07-30,10.43,10.5,10.25,10.5,4000,7.76622675743101,7.81834908466209,7.63219791597966,7.81834908466209,5371.97809220298,0.0,1.0
2013-07-31,10.83,10.85,10.44,10.44,1500,8.0640686273229,8.07896072081749,7.7736728041783,7.7736728041783,2014.49178457612,0.0,1.0
2013-08-01,10.25,10.71,10.15,10.71,33300,7.63219791597966,7.97471606635533,7.55773744850669,7.97471606635533,44721.7176175898,0.0,1.0
2013-08-02,10.4028,10.46,10.25,10.29,3500,7.74597351027836,7.7885648976729,7.63219791597966,7.66198210296885,4700.48083067761,0.0,1.0
2013-08-05,10.2001,10.51,10.2,10.31,2400,7.59504214271065,7.82579513140938,7.59496768224317,7.67687419646344,3223.18685532179,0.0,1.0
2013-08-06,10.21,10.637,10.05,10.35,3700,7.60241372899047,7.92035992510006,7.48327698103371,7.70665838345263,4969.07973528776,0.0,1.0
2013-08-07,10.25,10.54,10.22,10.22,1400,7.63219791597966,7.84813327165128,7.60985977573777,7.60985977573777,1880.19233227104,0.0,1.0
2013-08-08,10.25,10.25,10.25,10.25,1,7.63219791597966,7.63219791597966,7.63219791597966,7.63219791597966,1.34299452305075,0.0,1.0
2013-08-09,10.25,10.25,10.25,10.25,0,7.63219791597966,7.63219791597966,7.63219791597966,7.63219791597966,0,0.0,1.0
2013-08-12,10.32,10.55,10.29,10.32,3200,7.68432024321074,7.85557931839857,7.66198210296885,7.68432024321074,4297.58247376239,0.0,1.0
2013-08-13,10.36,10.65,10.3,10.3,1300,7.71410443019993,7.93003978587155,7.66942814971614,7.66942814971614,1745.89287996597,0.0,1.0
2013-08-14,10.31,10.4,8.44,10.36,140100,7.67687419646344,7.74388861718912,6.28446345471886,7.71410443019993,188153.53267941,0.0,1.0
2013-08-15,10.31,10.31,10.31,10.31,400,7.67687419646344,7.67687419646344,7.67687419646344,7.67687419646344,537.197809220299,0.0,1.0
2013-08-16,10.46,10.51,10.26,10.3,13000,7.7885648976729,7.82579513140938,7.63964396272695,7.66942814971614,17458.9287996597,0.0,1.0
2013-08-19,10.5,10.6,10.5,10.51,1700,7.81834908466209,7.89280955213506,7.81834908466209,7.82579513140938,2283.09068918627,0.0,1.0
2013-08-20,10.5,10.5,10.5,10.5,300,7.81834908466209,7.81834908466209,7.81834908466209,7.81834908466209,402.898356915224,0.0,1.0
2013-08-21,10.59,10.59,10.4,10.56,1900,7.88536350538776,7.88536350538776,7.74388861718912,7.86302536514587,2551.68959379642,0.0,1.0
2013-08-22,10.68,10.68,10.68,10.68,400,7.95237792611344,7.95237792611344,7.95237792611344,7.95237792611344,537.197809220298,0.0,1.0
2013-08-23,10.68,10.68,10.68,10.68,0,7.95237792611344,7.95237792611344,7.95237792611344,7.95237792611344,0,0.0,1.0
2013-08-26,10.55,10.74,10.53,10.552,6200,7.85557931839857,7.99705420659722,7.84068722490398,7.85706852774803,8326.56604291463,0.0,1.0
2013-08-27,10.55,10.59,10.36,10.59,3800,7.85557931839857,7.88536350538776,7.71410443019993,7.88536350538776,5103.37918759284,0.0,1.0
2013-08-28,10.57,10.58,10.31,10.33,600,7.87047141189317,7.87791745864047,7.67687419646344,7.69176628995804,805.796713830448,0.0,1.0
2013-08-29,10.5,10.5,10.5,10.5,400,7.81834908466209,7.81834908466209,7.81834908466209,7.81834908466209,537.197809220298,0.0,1.0
2013-08-30,10.55,10.55,10.51,10.51,800,7.85557931839857,7.85557931839857,7.82579513140938,7.82579513140938,1074.3956184406,0.0,1.0
2013-09-03,10.5878,10.7,10.5878,10.7,4200,7.88372537510336,7.96727001960803,7.88372537510336,7.96727001960803,5640.57699681313,0.0,1.0
2013-09-04,10.74,10.74,10.6068,10.6068,700,7.99705420659722,7.99705420659722,7.89787286392322,7.89787286392322,940.096166135523,0.0,1.0
2013-09-05,10.65,10.68,10.6,10.68,11500,7.93003978587155,7.95237792611344,7.89280955213506,7.95237792611344,15444.4370150836,0.0,1.0
2013-09-06,10.6,10.64,10.6,10.64,200,7.89280955213506,7.92259373912425,7.89280955213506,7.92259373912425,268.598904610149,0.0,1.0
2013-09-09,10.61,10.76,10.59,10.61,1700,7.90025559888236,8.01194630009182,7.88536350538776,7.90025559888236,2283.09068918627,0.0,1.0
2013-09-10,10.6,10.645,10.6,10.61,700,7.89280955213506,7.9263167624979,7.89280955213506,7.90025559888236,940.096166135522,0.0,1.0
2013-09-11,10.699,10.699,10.61,10.62,700,7.9665254149333,7.9665254149333,7.90025559888236,7.90770164562965,940.096166135523,0.0,1.0
2013-09-12,10.59,10.61,10.59,10.61,600,7.88536350538776,7.90025559888236,7.88536350538776,7.90025559888236,805.796713830448,0.0,1.0
2013-09-13,10.62,10.66,10.55,10.66,2800,7.90770164562965,7.93748583261884,7.85557931839857,7.93748583261884,3760.38466454209,0.0,1.0
2013-09-16,10.6501,10.6501,10.65,10.65,2600,7.93011424633902,7.93011424633902,7.93003978587155,7.93003978587155,3491.78575993194,0.0,1.0
2013-09-17,10.57,10.66,10.551,10.65,3900,7.87047141189317,7.93748583261884,7.8563239230733,7.93003978587155,5237.67863989791,0.0,1.0
2013-09-18,10.64,10.64,10.55,10.55,200,7.92259373912425,7.92259373912425,7.85557931839857,7.85557931839857,268.598904610149,0.0,1.0
2013-09-19,10.55,10.65,10.55,10.55,2249,7.85557931839857,7.93003978587155,7.85557931839857,7.85557931839857,3020.39468234113,0.0,1.0
2013-09-20,10.57,10.59,10.45,10.59,1000,7.87047141189317,7.88536350538776,7.7811188509256,7.88536350538776,1342.99452305075,0.0,1.0
2013-09-23,10.46,10.46,10.46,10.46,300,7.7885648976729,7.7885648976729,7.7885648976729,7.7885648976729,402.898356915224,0.0,1.0
2013-09-24,10.4,10.47,10.4,10.44,20600,7.74388861718912,7.7960109444202,7.74388861718912,7.7736728041783,27665.6871748454,0.0,1.0
2013-09-25,10.42,10.6,10.4,10.4,8500,7.75878071068371,7.89280955213506,7.74388861718912,7.74388861718912,11415.4534459313,0.0,1.0
2013-09-26,10.45,10.47,10.4,10.4,2800,7.7811188509256,7.7960109444202,7.74388861718912,7.74388861718912,3760.38466454209,0.0,1.0
2013-09-27,10.402,10.571,10.402,10.571,1200,7.74537782653857,7.8712160165679,7.74537782653857,7.8712160165679,1611.5934276609,0.0,1.0
2013-09-30,10.43,10.54,10.38,10.4,4300,7.76622675743101,7.84813327165128,7.72899652369452,7.74388861718912,5774.87644911821,0.0,1.0
2013-10-01,10.33,10.47,10.33,10.47,1100,7.69176628995804,7.7960109444202,7.69176628995804,7.7960109444202,1477.29397535582,0.0,1.0
2013-10-02,10.13,10.3199,10.13,10.31,1300,7.54284535501209,7.68424578274327,7.54284535501209,7.67687419646344,1745.89287996597,0.0,1.0
2013-10-03,10.38,10.38,10.11,10.24,1600,7.72899652369452,7.72899652369452,7.5279532615175,7.62475186923236,2148.79123688119,0.0,1.0
2013-10-04,10.41,10.41,10.27,10.27,200,7.75133466393641,7.75133466393641,7.64709000947425,7.64709000947425,268.598904610149,0.0,1.0
2013-10-07,10.32,10.5,10.25,10.34,700,7.68432024321074,7.81834908466209,7.63219791597966,7.69921233670533,940.096166135522,0.0,1.0
2013-10-08,10.47,10.47,10.47,10.47,97,7.7960109444202,7.7960109444202,7.7960109444202,7.7960109444202,130.270468735922,0.0,1.0
2013-10-09,10.2,10.46,10.2,10.46,2400,7.59496768224317,7.7885648976729,7.59496768224317,7.7885648976729,3223.18685532179,0.0,1.0
2013-10-10,10.05,10.23,9.95,10.2,12200,7.48327698103371,7.61730582248506,7.40881651356074,7.59496768224317,16384.5331812191,0.0,1.0
2013-10-11,10.02,10.12,9.98,9.98,6200,7.46093884079182,7.53539930826479,7.43115465380263,7.43115465380263,8326.56604291463,0.0,1.0
2013-10-14,10.19,10.19,10.1,10.1,900,7.58752163549587,7.58752163549587,7.5205072147702,7.5205072147702,1208.69507074567,0.0,1.0
2013-10-15,10.24,10.25,10.1999,10.2,34900,7.62475186923236,7.63219791597966,7.5948932217757,7.59496768224317,46870.5088544711,0.0,1.0
2013-10-16,10.17,10.26,10.17,10.26,200,7.57262954200128,7.63964396272695,7.57262954200128,7.63964396272695,268.598904610149,0.0,1.0
2013-10-17,10.3,10.35,10.18,10.28,1600,7.66942814971614,7.70665838345263,7.58007558874858,7.65453605622155,2148.7912368812,0.0,1.0
2013-10-18,10.3,10.3,10.3,10.3,0,7.66942814971614,7.66942814971614,7.66942814971614,7.66942814971614,0,0.0,1.0
2013-10-21,10.4,10.4,10.35,10.3899,2500,7.74388861718912,7.74388861718912,7.70665838345263,7.73636810997435,3357.48630762686,0.0,1.0
2013-10-22,10.28,10.3999,10.2118,10.29,7700,7.65453605622155,7.74381415672164,7.60375401740498,7.66198210296885,10341.0578274907,0.0,1.0
2013-10-23,10.21,10.21,10.21,10.21,100,7.60241372899047,7.60241372899047,7.60241372899047,7.60241372899047,134.299452305075,0.0,1.0
2013-10-24,10.2,10.3399,10.15,10.1501,4700,7.59496768224317,7.69913787623786,7.55773744850669,7.55781190897416,6312.07425833851,0.0,1.0
2013-10-25,10.339,10.34,10.3325,10.34,5000,7.6984677320306,7.69921233670533,7.69362780164486,7.69921233670533,6714.97261525374,0.0,1.0
2013-10-28,10.35,10.44,10.29,10.29,48000,7.70665838345263,7.7736728041783,7.66198210296885,7.66198210296885,64463.7371064358,0.0,1.0
2013-10-29,10.5,10.5,10.22,10.29,3200,7.86302536514587,7.86302536514587,7.65334468874198,7.70576485784295,4273.1643915251,0.06,1.0
2013-10-30,10.49,10.5,10.33,10.45,3500,7.85553676956002,7.86302536514587,7.73571924018637,7.82558238721661,4673.77355323058,0.0,1.0
2013-10-31,10.476,10.5,10.476,10.5,800,7.84505273573983,7.86302536514587,7.84505273573983,7.86302536514587,1068.29109788127,0.0,1.0
2013-11-01,10.38,10.4,10.37,10.4,3400,7.77316221811564,7.78813940928734,7.76567362252978,7.78813940928734,4540.23716599542,0.0,1.0
2013-11-04,10.38,10.4699,10.38,10.469,1300,7.77316221811564,7.84048469243246,7.77316221811564,7.83981071882973,1735.97303405707,0.0,1.0
2013-11-05,10.38,10.38,10.38,10.38,0,7.77316221811564,7.77316221811564,7.77316221811564,7.77316221811564,0,0.0,1.0
2013-11-06,10.35,10.3555,10.32,10.35,17100,7.75069643135807,7.75481515893029,7.72823064460052,7.75069643135807,22834.7222172123,0.0,1.0
2013-11-07,10.3399,10.35,10.3399,10.35,300,7.74313294981636,7.75069643135807,7.74313294981636,7.75069643135807,400.609161705478,0.0,1.0
2013-11-08,10.3399,10.37,10.3399,10.37,300,7.74313294981636,7.76567362252978,7.74313294981636,7.76567362252978,400.609161705478,0.0,1.0
2013-11-11,10.34,10.34,10.34,10.34,200,7.74320783577222,7.74320783577222,7.74320783577222,7.74320783577222,267.072774470319,0.0,1.0
2013-11-12,10.15,10.27,10.15,10.27,1300,7.60092451964101,7.69078766667125,7.60092451964101,7.69078766667125,1735.97303405707,0.0,1.0
2013-11-13,10.24,10.34,10.11,10.1125,6700,7.66832187991369,7.74320783577222,7.5709701372976,7.57284228619406,8946.93794475568,0.0,1.0
2013-11-14,10.34,10.34,10.25,10.25,1200,7.74320783577222,7.74320783577222,7.67581047549954,7.67581047549954,1602.43664682191,0.0,1.0
2013-11-15,10.17,10.34,10.1,10.32,3300,7.61590171081272,7.74320783577222,7.56348154171174,7.72823064460052,4406.70077876026,0.0,1.0
2013-11-18,10.2999,10.33,10.2999,10.33,1000,7.71317856747295,7.73571924018637,7.71317856747295,7.73571924018637,1335.36387235159,0.0,1.0
2013-11-19,10.24,10.2499,10.23,10.23,800,7.66832187991369,7.67573558954368,7.66083328432784,7.66083328432784,1068.29109788128,0.0,1.0
2013-11-20,10.1601,10.18,10.16,10.17,1400,7.60848800118272,7.62339030639857,7.60841311522686,7.61590171081272,1869.50942129223,0.0,1.0
2013-11-21,10.23,10.25,10.1,10.2499,6400,7.66083328432784,7.67581047549954,7.56348154171174,7.67573558954368,8546.3287830502,0.0,1.0
2013-11-22,10.33,10.33,10.33,10.33,200,7.73571924018637,7.73571924018637,7.73571924018637,7.73571924018637,267.072774470319,0.0,1.0
2013-11-25,10.2,10.25,10.1,10.25,4900,7.63836749757028,7.67581047549954,7.56348154171174,7.67581047549954,6543.28297452281,0.0,1.0
2013-11-26,10.1072,10.115,10.1072,10.115,400,7.56887333053356,7.57471443509052,7.56887333053356,7.57471443509052,534.145548940638,0.0,1.0
2013-11-27,10.1,10.1,10.1,10.1,300,7.56348154171174,7.56348154171174,7.56348154171174,7.56348154171174,400.609161705478,0.0,1.0
2013-11-29,10.1001,10.18,10.1,10.18,3600,7.5635564276676,7.62339030639857,7.56348154171174,7.62339030639857,4807.30994046574,0.0,1.0
2013-12-02,10.1,10.1,10.1,10.1,6200,7.56348154171174,7.56348154171174,7.56348154171174,7.56348154171174,8279.25600857989,0.0,1.0
2013-12-03,10.1,10.1,10.1,10.1,0,7.56348154171174,7.56348154171174,7.56348154171174,7.56348154171174,0,0.0,1.0
2013-12-04,10.1,10.15,10.1,10.11,700,7.56348154171174,7.60092451964101,7.56348154171174,7.5709701372976,934.754710646116,0.0,1.0
2013-12-05,10.1,10.1,10.1,10.1,300,7.56348154171174,7.56348154171174,7.56348154171174,7.56348154171174,400.609161705478,0.0,1.0
2013-12-06,10.1,10.1,10.1,10.1,0,7.56348154171174,7.56348154171174,7.56348154171174,7.56348154171174,0,0.0,1.0
2013-12-09,10.1,10.29,10.1,10.12,4600,7.56348154171174,7.70576485784295,7.56348154171174,7.57845873288345,6142.67381281734,0.0,1.0
2013-12-10,10.1,10.111,10.1,10.11,600,7.56348154171174,7.57171899685618,7.56348154171174,7.5709701372976,801.218323410957,0.0,1.0
2013-12-11,10.2899,10.2899,10.15,10.15,1400,7.7056899718871,7.7056899718871,7.60092451964101,7.60092451964101,1869.50942129223,0.0,1.0
2013-12-12,10.2501,10.2501,10.25,10.25,2200,7.6758853614554,7.6758853614554,7.67581047549954,7.67581047549954,2937.80051917351,0.0,1.0
2013-12-13,10.25,10.25,10.25,10.25,0,7.67581047549954,7.67581047549954,7.67581047549954,7.67581047549954,0,0.0,1.0
2013-12-16,10.37,10.37,10.37,10.37,81,7.76567362252978,7.76567362252978,7.76567362252978,7.76567362252978,108.164473660479,0.0,1.0
2013-12-17,10.37,10.38,10.2601,10.38,800,7.76567362252978,7.77316221811564,7.68337395704125,7.77316221811564,1068.29109788128,0.0,1.0
2013-12-18,10.37,10.37,10.37,10.37,3,7.76567362252978,7.76567362252978,7.76567362252978,7.76567362252978,4.00609161705478,0.0,1.0
2013-12-19,10.16,10.3301,10.15,10.21,41000,7.60841311522686,7.73579412614223,7.60092451964101,7.64585609315613,54749.9187664154,0.0,1.0
2013-12-20,10.32,10.37,10.15,10.15,2600,7.72823064460052,7.76567362252978,7.60092451964101,7.60092451964101,3471.94606811414,0.0,1.0
2013-12-23,10.35,10.42,10.31,10.31,5200,7.75069643135807,7.80311660045905,7.72074204901466,7.72074204901466,6943.89213622829,0.0,1.0
2013-12-24,10.35,10.35,10.35,10.35,0,7.75069643135807,7.75069643135807,7.75069643135807,7.75069643135807,0,0.0,1.0
2013-12-26,10.17,10.17,10.1,10.1,900,7.61590171081272,7.61590171081272,7.56348154171174,7.56348154171174,1201.82748511643,0.0,1.0
2013-12-27,10.18,10.4099,10.1501,10.37,2400,7.62339030639857,7.79555311891734,7.60099940559687,7.76567362252978,3204.87329364383,0.0,1.0
2013-12-30,10.39,10.39,10.39,10.39,200,7.78065081370149,7.78065081370149,7.78065081370149,7.78065081370149,267.072774470319,0.0,1.0
2013-12-31,10.4,10.4,10.1,10.2,6700,7.78813940928734,7.78813940928734,7.56348154171174,7.63836749757028,8946.93794475568,0.0,1.0
2014-01-02,10.32,10.32,10.23,10.23,5600,7.72823064460052,7.72823064460052,7.66083328432784,7.66083328432784,7478.03768516892,0.0,1.0
2014-01-03,10.32,10.32,10.32,10.32,5300,7.72823064460052,7.72823064460052,7.72823064460052,7.72823064460052,7077.42852346344,0.0,1.0
2014-01-06,10.32,10.32,10.32,10.32,0,7.72823064460052,7.72823064460052,7.72823064460052,7.72823064460052,0,0.0,1.0
2014-01-07,10.28,10.28,10.2796,10.2796,700,7.6982762622571,7.6982762622571,7.69797671843367,7.69797671843367,934.754710646116,0.0,1.0
2014-01-08,10.2901,10.2901,10.2901,10.2901,200,7.70583974379881,7.70583974379881,7.70583974379881,7.70583974379881,267.072774470319,0.0,1.0
2014-01-09,10.2601,10.42,10.2601,10.35,5000,7.68337395704125,7.80311660045905,7.68337395704125,7.75069643135807,6676.81936175797,0.0,1.0
2014-01-10,10.44,10.44,10.4,10.4199,3200,7.81809379163075,7.81809379163075,7.78813940928734,7.80304171450319,4273.1643915251,0.0,1.0
2014-01-13,10.46,10.8,10.21,10.21,7000,7.83307098280246,8.08768323272147,7.64585609315613,7.64585609315613,9347.54710646116,0.0,1.0
2014-01-14,10.88,10.88,10.5,10.5,8200,8.14759199740829,8.14759199740829,7.86302536514587,7.86302536514587,10949.9837532831,0.0,1.0
2014-01-15,10.83,10.83,10.3101,10.3101,5700,8.11014901947903,8.11014901947903,7.72081693497052,7.72081693497052,7611.57407240409,0.0,1.0
2014-01-16,10.68,10.68,10.26,10.31,1900,7.99782008569123,7.99782008569123,7.6832990710854,7.72074204901466,2537.19135746803,0.0,1.0
2014-01-17,10.63,10.63,10.46,10.4601,500,7.96037710776196,7.96037710776196,7.83307098280246,7.83314586875832,667.681936175798,0.0,1.0
2014-01-21,10.68,10.68,10.4296,10.4296,400,7.99782008569123,7.99782008569123,7.81030565222147,7.81030565222147,534.145548940638,0.0,1.0
2014-01-22,10.54,10.72,10.54,10.72,7700,7.89297974748929,8.02777446803464,7.89297974748929,8.02777446803464,10282.3018171073,0.0,1.0
2014-01-23,10.77,10.77,10.56,10.61,9200,8.06521744596391,8.06521744596391,7.90795693866099,7.94539991659026,12285.3476256347,0.0,1.0
2014-01-24,10.54,10.54,10.54,10.54,100,7.89297974748929,7.89297974748929,7.89297974748929,7.89297974748929,133.536387235159,0.0,1.0
2014-01-27,10.755,10.76,10.73,10.73,4900,8.05398455258513,8.05772885037806,8.0352630636205,8.0352630636205,6543.28297452281,0.0,1.0
2014-01-28,10.75,10.75,10.75,10.75,300,8.0502402547922,8.0502402547922,8.0502402547922,8.0502402547922,400.609161705478,0.0,1.0
2014-01-29,10.75,10.77,10.49,10.75,6300,8.09517182830732,8.11023261310417,7.89938162594826,8.09517182830732,8366.09789593078,0.06,1.0
2014-01-30,10.75,10.75,10.75,10.75,0,8.09517182830732,8.09517182830732,8.09517182830732,8.09517182830732,0,0.0,1.0
2014-01-31,10.76,10.89,10.7501,10.89,2300,8.10270222070575,8.20059732188528,8.09524713223131,8.20059732188528,3054.28970803822,0.0,1.0
2014-02-03,10.8,10.8,10.75,10.75,2700,8.13282379029945,8.13282379029945,8.09517182830732,8.09517182830732,3585.47052682748,0.0,1.0
2014-02-04,10.9,11.37,10.75,10.75,16200,8.2081277142837,8.5620561570097,8.09517182830732,8.09517182830732,21512.8231609649,0.0,1.0
2014-02-05,10.85,10.89,10.84,10.84,1000,8.17047575229158,8.20059732188528,8.16294535989315,8.16294535989315,1327.95204697314,0.0,1.0
2014-02-06,10.9608,10.9608,10.86,10.87,600,8.25391250006613,8.25391250006613,8.17800614469,8.18553653708843,796.771228183884,0.0,1.0
2014-02-07,10.8501,10.8501,10.8501,10.8501,100,8.17055105621556,8.17055105621556,8.17055105621556,8.17055105621556,132.795204697314,0.0,1.0
2014-02-10,10.9,11.0,10.9,10.98,2800,8.2081277142837,8.28343163826796,8.2081277142837,8.26837085347111,3718.26573152479,0.0,1.0
2014-02-11,10.97,11.2872,10.9,10.9001,3900,8.26084046107268,8.49970450795074,8.2081277142837,8.20820301820769,5179.01298319524,0.0,1.0
2014-02-12,11.1,11.1,11.1,11.1,100,8.35873556225221,8.35873556225221,8.35873556225221,8.35873556225221,132.795204697314,0.0,1.0
2014-02-13,11.03,11.03,11.02,11.02,500,8.30602281546323,8.30602281546323,8.29849242306481,8.29849242306481,663.97602348657,0.0,1.0
2014-02-14,11.0,11.0,11.0,11.0,400,8.28343163826796,8.28343163826796,8.28343163826796,8.28343163826796,531.180818789256,0.0,1.0
2014-02-18,10.905,11.0,10.905,10.9101,9200,8.21189291048292,8.28343163826796,8.21189291048292,8.21573341060611,12217.1588321529,0.0,1.0
2014-02-19,10.95,11.01,10.9,10.97,69900,8.24577967627583,8.29096203066638,8.2081277142837,8.26084046107268,92823.8480834224,0.0,1.0
2014-02-20,10.95,10.97,10.95,10.95,14700,8.24577967627583,8.26084046107268,8.24577967627583,8.24577967627583,19520.8950905051,0.0,1.0
2014-02-21,11.04,11.04,10.97,10.97,100000,8.31355320786166,8.31355320786166,8.26084046107268,8.26084046107268,132795.204697314,0.0,1.0
2014-02-24,11.0692,11.09,11.0,11.0,5700,8.33554195366506,8.35120516985379,8.28343163826796,8.28343163826796,7569.3266677469,0.0,1.0
2014-02-25,11.05,11.06,11.05,11.06,2400,8.32108360026008,8.32861399265851,8.32108360026008,8.32861399265851,3187.08491273554,0.0,1.0
2014-02-26,11.04,11.04,11.04,11.04,900,8.31355320786166,8.31355320786166,8.31355320786166,8.31355320786166,1195.15684227583,0.0,1.0
2014-02-27,11.03,11.05,10.981,11.04,2900,8.30602281546323,8.32108360026008,8.26912389271095,8.31355320786166,3851.06093622211,0.0,1.0
2014-02-28,11.04,11.04,11.0,11.04,3000,8.31355320786166,8.31355320786166,8.28343163826796,8.31355320786166,3983.85614091942,0.0,1.0
2014-03-03,11.0,11.04,11.0,11.01,1400,8.28343163826796,8.31355320786166,8.28343163826796,8.29096203066638,1859.13286576239,0.0,1.0
2014-03-04,11.06,11.06,11.04,11.05,1900,8.32861399265851,8.32861399265851,8.31355320786166,8.32108360026008,2523.10888924896,0.0,1.0
2014-03-05,11.06,11.06,11.06,11.06,0,8.32861399265851,8.32861399265851,8.32861399265851,8.32861399265851,0,0.0,1.0
2014-03-06,10.99,11.0501,10.98,11.05,10700,8.27590124586953,8.32115890418407,8.26837085347111,8.32108360026008,14209.0869026126,0.0,1.0
2014-03-07,11.05,11.05,11.0,11.0,1100,8.32108360026008,8.32108360026008,8.28343163826796,8.28343163826796,1460.74725167045,0.0,1.0
2014-03-10,11.05,11.05,11.05,11.05,56,8.32108360026008,8.32108360026008,8.32108360026008,8.32108360026008,74.3653146304959,0.0,1.0
2014-03-11,11.0,11.0001,11.0,11.0,1000,8.28343163826796,8.28350694219194,8.28343163826796,8.28343163826796,1327.95204697314,0.0,1.0
2014-03-12,11.0,11.01,11.0,11.01,300,8.28343163826796,8.29096203066638,8.28343163826796,8.29096203066638,398.385614091942,0.0,1.0
2014-03-13,11.08,11.08,11.08,11.08,200,8.34367477745536,8.34367477745536,8.34367477745536,8.34367477745536,265.590409394628,0.0,1.0
2014-03-14,11.07,11.08,11.0,11.08,10400,8.33614438505694,8.34367477745536,8.28343163826796,8.34367477745536,13810.7012885206,0.0,1.0
2014-03-17,10.95,11.01,10.95,11.0,1500,8.24577967627583,8.29096203066638,8.24577967627583,8.28343163826796,1991.92807045971,0.0,1.0
2014-03-18,11.05,11.05,10.95,10.96,2100,8.32108360026008,8.32108360026008,8.24577967627583,8.25331006867426,2788.69929864359,0.0,1.0
2014-03-19,11.07,11.075,11.07,11.075,200,8.33614438505694,8.33990958125615,8.33614438505694,8.33990958125615,265.590409394628,0.0,1.0
2014-03-20,11.06,11.06,11.06,11.06,300,8.32861399265851,8.32861399265851,8.32861399265851,8.32861399265851,398.385614091942,0.0,1.0
2014-03-21,11.08,11.0899,11.08,11.0899,800,8.34367477745536,8.3511298659298,8.34367477745536,8.3511298659298,1062.36163757851,0.0,1.0
2014-03-24,11.0,11.0,10.95,10.95,1700,8.28343163826796,8.28343163826796,8.24577967627583,8.24577967627583,2257.51847985434,0.0,1.0
2014-03-25,10.95,10.96,10.95,10.96,1100,8.24577967627583,8.25331006867426,8.24577967627583,8.25331006867426,1460.74725167045,0.0,1.0
2014-03-26,11.09,11.09,10.95,10.95,6300,8.35120516985379,8.35120516985379,8.24577967627583,8.24577967627583,8366.09789593077,0.0,1.0
2014-03-27,10.93,11.0,10.91,10.91,5500,8.23071889147898,8.28343163826796,8.21565810668213,8.21565810668213,7303.73625835227,0.0,1.0
2014-03-28,11.099,11.099,11.0,11.01,7100,8.35798252301237,8.35798252301237,8.28343163826796,8.29096203066638,9428.45953350929,0.0,1.0
2014-03-31,11.18,11.19,11.08,11.09,5600,8.41897870143961,8.42650909383804,8.34367477745536,8.35120516985379,7436.53146304959,0.0,1.0
2014-04-01,11.26,11.26,11.2,11.2,2100,8.47922184062702,8.47922184062702,8.43403948623646,8.43403948623646,2788.69929864359,0.0,1.0
2014-04-02,11.0,11.18,11.0,11.18,9800,8.28343163826796,8.41897870143961,8.28343163826796,8.41897870143961,13013.9300603368,0.0,1.0
2014-04-03,10.97,11.1001,10.96,11.1001,6400,8.26084046107268,8.3588108661762,8.25331006867426,8.3588108661762,8498.89310062809,0.0,1.0
2014-04-04,10.99,11.09,10.781,11.05,31200,8.27590124586953,8.35120516985379,8.11851604474244,8.32108360026008,41432.103865562,0.0,1.0
2014-04-07,11.0,11.0,10.999,10.999,3600,8.28343163826796,8.28343163826796,8.28267859902811,8.28267859902811,4780.6273691033,0.0,1.0
2014-04-08,11.01,11.01,10.96,11.0,7300,8.29096203066638,8.29096203066638,8.25331006867426,8.28343163826796,9694.04994290392,0.0,1.0
2014-04-09,11.03,11.29,11.0,11.01,4600,8.30602281546323,8.50181301782229,8.28343163826796,8.29096203066638,6108.57941607644,0.0,1.0
2014-04-10,11.0,11.0424,11.0,11.0101,1800,8.28343163826796,8.31536050203728,8.28343163826796,8.29103733459037,2390.31368455165,0.0,1.0
2014-04-11,11.12,11.12,10.94,10.94,1800,8.37379634704906,8.37379634704906,8.2382492838774,8.2382492838774,2390.31368455165,0.0,1.0
2014-04-14,11.02,11.24,10.94,11.24,3300,8.29849242306481,8.46416105583017,8.2382492838774,8.46416105583017,4382.24175501136,0.0,1.0
2014-04-15,11.03,11.0399,11.0,11.0,2100,8.30602281546323,8.31347790393767,8.28343163826796,8.28343163826796,2788.69929864359,0.0,1.0
2014-04-16,10.9701,10.98,10.96,10.96,600,8.26091576499667,8.26837085347111,8.25331006867426,8.25331006867426,796.771228183883,0.0,1.0
2014-04-17,10.99,11.219,10.96,11.2,2900,8.27590124586953,8.44834723179347,8.25331006867426,8.43403948623646,3851.06093622211,0.0,1.0
2014-04-21,10.97,11.07,10.97,11.0,5500,8.26084046107268,8.33614438505694,8.26084046107268,8.28343163826796,7303.73625835227,0.0,1.0
2014-04-22,11.02,11.02,10.97,11.0,2400,8.29849242306481,8.29849242306481,8.26084046107268,8.28343163826796,3187.08491273553,0.0,1.0
2014-04-23,11.058,11.058,11.0,11.0056,4500,8.32710791417882,8.32710791417882,8.28343163826796,8.28764865801108,5975.78421137913,0.0,1.0
2014-04-24,10.9363,11.06,10.9363,11.0,3100,8.23546303868999,8.32861399265851,8.23546303868999,8.28343163826796,4116.65134561673,0.0,1.0
2014-04-25,10.95,11.0,10.95,11.0,11500,8.24577967627583,8.28343163826796,8.24577967627583,8.28343163826796,15271.4485401911,0.0,1.0
2014-04-28,11.0,11.2399,10.95,10.95,1700,8.32861399265851,8.51025349237113,8.29075665632825,8.29075665632825,2245.27154415892,0.06,1.0
2014-04-29,10.89,11.1109,10.82,10.87,8700,8.24532785273193,8.41258156463904,8.19232758186955,8.23018491819982,11490.5073142251,0.0,1.0
2014-04-30,11.17,11.19,10.95,10.97,5100,8.45732893618142,8.47247187071352,8.29075665632825,8.30589959086035,6735.81463247677,0.0,1.0
2014-05-01,10.962,11.0,10.91,10.91,3400,8.29984241704751,8.32861399265851,8.26047078726403,8.26047078726403,4490.54308831785,0.0,1.0
2014-05-02,10.976,11.04,10.96,11.04,800,8.31044247121998,8.35889986172272,8.2983281235943,8.35889986172272,1056.59837372185,0.0,1.0
2014-05-05,11.05,11.05,11.01,11.01,2000,8.36647132898878,8.36647132898878,8.33618545992456,8.33618545992456,2641.49593430462,0.0,1.0
2014-05-06,11.0,11.0,10.95,10.97,7900,8.32861399265851,8.32861399265851,8.29075665632825,8.30589959086035,10433.9089405032,0.0,1.0
2014-05-07,11.0,11.01,11.0,11.0,10000,8.32861399265851,8.33618545992456,8.32861399265851,8.32861399265851,13207.4796715231,0.0,1.0
2014-05-08,11.0013,11.0583,11.0,11.0,7000,8.3295982834031,8.3727556468196,8.32861399265851,8.32861399265851,9245.23577006616,0.0,1.0
2014-05-09,11.0,11.01,11.0,11.0,2200,8.32861399265851,8.33618545992456,8.32861399265851,8.32861399265851,2905.64552773508,0.0,1.0
2014-05-12,11.0,11.07,11.0,11.07,7700,8.32861399265851,8.38161426352088,8.32861399265851,8.38161426352088,10169.7593470728,0.0,1.0
2014-05-13,11.0,11.15,11.0,11.0,20500,8.32861399265851,8.44218600164931,8.32861399265851,8.32861399265851,27075.3333266223,0.0,1.0
2014-05-14,10.9501,11.08,10.95,11.0195,18100,8.29083237100091,8.38918573078694,8.29075665632825,8.34337835382732,23905.5382054568,0.0,1.0
2014-05-15,10.792,11.04,10.57,10.9,3300,8.1711274735246,8.35889986172272,8.00304090021823,8.25289931999798,4358.46829160262,0.0,1.0
2014-05-16,10.7501,10.9,10.7501,10.9,1700,8.13940302567984,8.25289931999798,8.13940302567984,8.25289931999798,2245.27154415892,0.0,1.0
2014-05-19,10.9,10.9,10.711,10.87,2800,8.25289931999798,8.25289931999798,8.10979858866957,8.23018491819982,3698.09430802646,0.0,1.0
2014-05-20,10.85,10.9,10.85,10.9,3600,8.21504198366771,8.25289931999798,8.21504198366771,8.25289931999798,4754.69268174831,0.0,1.0
2014-05-21,10.7605,10.77,10.7605,10.77,900,8.14727735163654,8.15447024553929,8.14727735163654,8.15447024553929,1188.67317043708,0.0,1.0
2014-05-22,10.75,10.75,10.71,10.71,3100,8.13932731100718,8.13932731100718,8.10904144194297,8.10904144194297,4094.31869817216,0.0,1.0
2014-05-23,10.75,10.75,10.7499,10.75,2100,8.13932731100718,8.13932731100718,8.13925159633452,8.13932731100718,2773.57073101985,0.0,1.0
2014-05-27,10.9,10.9,10.61,10.7394,7700,8.25289931999798,8.25289931999798,8.03332676928244,8.13130155570517,10169.7593470728,0.0,1.0
2014-05-28,10.9,10.9,10.77,10.8,7400,8.25289931999798,8.25289931999798,8.15447024553929,8.17718464733745,9773.53495692708,0.0,1.0
2014-05-29,10.95,10.982,10.9,10.9,6300,8.29075665632825,8.31498535157962,8.25289931999798,8.25289931999798,8320.71219305954,0.0,1.0
2014-05-30,10.8,10.9,10.8,10.9,3000,8.17718464733745,8.25289931999798,8.17718464733745,8.25289931999798,3962.24390145692,0.0,1.0
2014-06-02,10.85,10.9,10.84,10.89,1100,8.21504198366771,8.25289931999798,8.20747051640166,8.24532785273193,1452.82276386754,0.0,1.0
2014-06-03,10.8,10.81,10.8,10.81,300,8.17718464733745,8.1847561146035,8.17718464733745,8.1847561146035,396.224390145692,0.0,1.0
2014-06-04,10.61,10.8,10.61,10.8,2600,8.03332676928244,8.17718464733745,8.03332676928244,8.17718464733745,3433.944714596,0.0,1.0
2014-06-05,10.57,10.89,10.52,10.52,1800,8.00304090021823,8.24532785273193,7.96518356388796,7.96518356388796,2377.34634087415,0.0,1.0
2014-06-06,10.65,10.8,10.65,10.8,9300,8.06361263834665,8.17718464733745,8.06361263834665,8.17718464733745,12282.9560945165,0.0,1.0
2014-06-09,10.7225,10.8329,10.7225,10.8329,300,8.11850577602554,8.20209477464276,8.11850577602554,8.20209477464276,396.224390145692,0.0,1.0
2014-06-10,10.7143,10.8899,10.7,10.7,2600,8.11229717286737,8.24525213805927,8.10146997467691,8.10146997467691,3433.944714596,0.0,1.0
2014-06-11,10.6,10.6,10.6,10.6,400,8.02575530201638,8.02575530201638,8.02575530201638,8.02575530201638,528.299186860924,0.0,1.0
2014-06-12,10.71,10.75,10.7,10.7,4800,8.10904144194297,8.13932731100718,8.10146997467691,8.10146997467691,6339.59024233108,0.0,1.0
2014-06-13,10.68,10.75,10.65,10.65,65700,8.08632704014481,8.13932731100718,8.06361263834665,8.06361263834665,86773.1414419066,0.0,1.0
2014-06-16,10.705,10.75,10.7,10.7,1200,8.10525570830994,8.13932731100718,8.10146997467691,8.10146997467691,1584.89756058277,0.0,1.0
2014-06-17,10.75,10.75,10.71,10.71,8600,8.13932731100718,8.13932731100718,8.10904144194297,8.10904144194297,11358.4325175099,0.0,1.0
2014-06-18,10.75,10.75,10.5545,10.7,7900,8.13932731100718,8.13932731100718,7.99130512595584,8.10146997467691,10433.9089405032,0.0,1.0
2014-06-19,10.6201,10.75,10.62,10.75,4700,8.04097395122115,8.13932731100718,8.04089823654849,8.13932731100718,6207.51544561585,0.0,1.0
2014-06-20,10.83,10.83,10.65,10.75,3700,8.19989904913561,8.19989904913561,8.06361263834665,8.13932731100718,4886.76747846354,0.0,1.0
2014-06-23,10.75,10.75,10.65,10.65,300,8.13932731100718,8.13932731100718,8.06361263834665,8.06361263834665,396.224390145693,0.0,1.0
2014-06-24,10.65,10.7475,10.65,10.67,3500,8.06361263834665,8.13743444419067,8.06361263834665,8.07875557287876,4622.61788503308,0.0,1.0
2014-06-25,10.5,10.67,10.45,10.65,8600,7.95004062935585,8.07875557287876,7.91218329302559,8.06361263834665,11358.4325175099,0.0,1.0
2014-06-26,10.6,10.73,10.6,10.6,3600,8.02575530201638,8.12418437647508,8.02575530201638,8.02575530201638,4754.69268174831,0.0,1.0
2014-06-27,10.75,10.75,10.61,10.61,2000,8.13932731100718,8.13932731100718,8.03332676928244,8.03332676928244,2641.49593430462,0.0,1.0
2014-06-30,10.65,10.77,10.65,10.75,1500,8.06361263834665,8.15447024553929,8.06361263834665,8.13932731100718,1981.12195072846,0.0,1.0
2014-07-01,10.82,10.82,10.651,10.75,8600,8.19232758186955,8.19232758186955,8.06436978507326,8.13932731100718,11358.4325175099,0.0,1.0
2014-07-02,10.9,10.9,10.8,10.8,8500,8.25289931999798,8.25289931999798,8.17718464733745,8.17718464733745,11226.3577207946,0.0,1.0
2014-07-03,10.9105,10.94,10.9,10.9,2500,8.26084936062734,8.28318518906219,8.25289931999798,8.25289931999798,3301.86991788077,0.0,1.0
2014-07-07,10.95,10.95,10.75,10.88,11300,8.29075665632825,8.29075665632825,8.13932731100718,8.23775638546587,14924.4520288211,0.0,1.0
2014-07-08,10.895,10.895,10.895,10.895,1100,8.24911358636495,8.24911358636495,8.24911358636495,8.24911358636495,1452.82276386754,0.0,1.0
2014-07-09,10.85,10.8575,10.85,10.8575,1000,8.21504198366771,8.22072058411725,8.21504198366771,8.22072058411725,1320.74796715231,0.0,1.0
2014-07-10,10.862,10.87,10.85,10.87,800,8.22412774438698,8.23018491819982,8.21504198366771,8.23018491819982,1056.59837372185,0.0,1.0
2014-07-11,10.8,10.8,10.8,10.8,2000,8.17718464733745,8.17718464733745,8.17718464733745,8.17718464733745,2641.49593430462,0.0,1.0
2014-07-14,10.94,10.94,10.85,10.892,3400,8.28318518906219,8.28318518906219,8.21504198366771,8.24684214618514,4490.54308831785,0.0,1.0
2014-07-15,10.9499,10.95,10.9,10.9,28200,8.29068094165559,8.29075665632825,8.25289931999798,8.25289931999798,37245.0926736951,0.0,1.0
2014-07-16,10.8,10.865,10.7,10.865,5500,8.17718464733745,8.22639918456679,8.10146997467691,8.22639918456679,7264.11381933769,0.0,1.0
2014-07-17,10.75,10.752,10.75,10.75,4000,8.13932731100718,8.14084160446039,8.13932731100718,8.13932731100718,5282.99186860923,0.0,1.0
2014-07-18,10.75,10.84,10.74,10.77,28200,8.13932731100718,8.20747051640166,8.13175584374113,8.15447024553929,37245.0926736951,0.0,1.0
2014-07-21,10.7523,10.76,10.75,10.76,2900,8.14106874847838,8.14689877827323,8.13932731100718,8.14689877827323,3830.16910474169,0.0,1.0
2014-07-22,10.72,10.72,10.72,10.72,100,8.11661290920902,8.11661290920902,8.11661290920902,8.11661290920902,132.074796715231,0.0,1.0
2014-07-23,10.71,10.87,10.7,10.8,6300,8.10904144194297,8.23018491819982,8.10146997467691,8.17718464733745,8320.71219305954,0.0,1.0
2014-07-24,10.728,10.75,10.7,10.7,4500,8.16809888661819,8.18484927583384,8.14678020943462,8.14678020943462,5910.31042475387,0.06,1.0
2014-07-25,10.68,10.75,10.66,10.72,5300,8.13155258287493,8.18484927583384,8.11632495631524,8.16200783599431,6961.03227804345,0.0,1.0
2014-07-28,10.68,10.68,10.68,10.68,0,8.13155258287493,8.13155258287493,8.13155258287493,8.13155258287493,0,0.0,1.0
2014-07-29,10.67,10.75,10.67,10.68,9200,8.12393876959508,8.18484927583384,8.12393876959508,8.13155258287493,12083.3013128302,0.0,1.0
2014-07-30,10.65,10.704,10.65,10.68,10900,8.10871114303539,8.14982573474656,8.10871114303539,8.13155258287493,14316.0852510705,0.0,1.0
2014-07-31,10.65,10.7,10.55,10.6,58300,8.10871114303539,8.14678020943462,8.03257301023694,8.07064207663616,76571.355058478,0.0,1.0
2014-08-01,10.65,10.7,10.6,10.7,11700,8.10871114303539,8.14678020943462,8.07064207663616,8.14678020943462,15366.8071043601,0.0,1.0
2014-08-04,10.58,10.7,10.45,10.7,960,8.05541445007647,8.14678020943462,7.95643487743848,8.14678020943462,1260.86622394749,0.0,1.0
2014-08-05,10.72,10.7532,10.63,10.63,1800,8.16200783599431,8.18728569608339,8.0934835164757,8.0934835164757,2364.12416990155,0.0,1.0
2014-08-06,10.72,10.75,10.7,10.75,2200,8.16200783599431,8.18484927583384,8.14678020943462,8.18484927583384,2889.48509654634,0.0,1.0
2014-08-07,10.65,10.736,10.65,10.72,4200,8.10871114303539,8.17418993724206,8.10871114303539,8.16200783599431,5516.28972977029,0.0,1.0
2014-08-08,10.68,10.79,10.65,10.65,3600,8.13155258287493,8.21530452895323,8.10871114303539,8.10871114303539,4728.2483398031,0.0,1.0
2014-08-11,10.68,10.725,10.65,10.66,2900,8.13155258287493,8.16581474263423,8.10871114303539,8.11632495631524,3808.86671817472,0.0,1.0
2014-08-12,10.615,10.65,10.47,10.47,4700,8.08206279655593,8.10871114303539,7.97166250399817,7.97166250399817,6172.99088807627,0.0,1.0
2014-08-13,10.65,10.749,10.55,10.7,4600,8.10871114303539,8.18408789450586,8.03257301023694,8.14678020943462,6041.65065641508,0.0,1.0
2014-08-14,10.65,10.65,10.65,10.65,60,8.10871114303539,8.10871114303539,8.10871114303539,8.10871114303539,78.8041389967184,0.0,1.0
2014-08-15,10.65,10.7,10.65,10.69,1900,8.10871114303539,8.14678020943462,8.10871114303539,8.13916639615477,2495.46440156275,0.0,1.0
2014-08-18,10.7999,10.7999,10.6,10.79,12700,8.22284220410027,8.22284220410027,8.07064207663616,8.21530452895323,16680.2094209721,0.0,1.0
2014-08-19,10.6501,10.67,10.65,10.65,1100,8.10878728116819,8.12393876959508,8.10871114303539,8.10871114303539,1444.74254827317,0.0,1.0
2014-08-20,10.67,10.67,10.65,10.65,2500,8.12393876959508,8.12393876959508,8.10871114303539,8.10871114303539,3283.50579152993,0.0,1.0
2014-08-21,10.7896,10.79,10.7896,10.79,3000,8.21499997642203,8.21530452895323,8.21499997642203,8.21530452895323,3940.20694983592,0.0,1.0
2014-08-22,10.75,10.75,10.725,10.7465,2700,8.18484927583384,8.18484927583384,8.16581474263423,8.1821844411859,3546.18625485233,0.0,1.0
2014-08-25,10.745,10.7899,10.6501,10.72,3600,8.18104236919392,8.21522839082043,8.10878728116819,8.16200783599431,4728.2483398031,0.0,1.0
2014-08-26,10.75,10.75,10.61,10.7101,5600,8.18484927583384,8.18484927583384,8.07825588991601,8.15447016084726,7355.05297302705,0.0,1.0
2014-08-27,10.71,10.75,10.65,10.75,6300,8.15439402271446,8.18484927583384,8.10871114303539,8.18484927583384,8274.43459465543,0.0,1.0
2014-08-28,10.75,10.75,10.7,10.75,2400,8.18484927583384,8.18484927583384,8.14678020943462,8.18484927583384,3152.16555986874,0.0,1.0
2014-08-29,10.79,10.79,10.6501,10.75,4300,8.21530452895323,8.21530452895323,8.10878728116819,8.18484927583384,5647.62996143148,0.0,1.0
2014-09-02,10.75,10.7899,10.71,10.75,1500,8.18484927583384,8.21522839082043,8.15439402271446,8.18484927583384,1970.10347491796,0.0,1.0
2014-09-03,10.65,10.73,10.6,10.73,10800,8.10871114303539,8.16962164927415,8.07064207663616,8.16962164927415,14184.7450194093,0.0,1.0
2014-09-04,10.601,10.65,10.601,10.6101,1500,8.07140345796415,8.10871114303539,8.07140345796415,8.07833202804881,1970.10347491796,0.0,1.0
2014-09-05,10.73,10.73,10.63,10.635,22900,8.16962164927415,8.16962164927415,8.0934835164757,8.09729042311562,30076.9130504142,0.0,1.0
2014-09-08,10.72,10.75,10.61,10.75,3900,8.16200783599431,8.18484927583384,8.07825588991601,8.18484927583384,5122.26903478669,0.0,1.0
2014-09-09,10.7209,10.74,10.62,10.63,1700,8.16269307918949,8.177235462554,8.08586970319585,8.0934835164757,2232.78393824036,0.0,1.0
2014-09-10,10.66,10.75,10.65,10.75,7000,8.11632495631524,8.18484927583384,8.10871114303539,8.18484927583384,9193.8162162838,0.0,1.0
2014-09-11,10.6201,10.675,10.61,10.6601,5700,8.08594584132865,8.127745676235,8.07825588991601,8.11640109444803,7486.39320468825,0.0,1.0
2014-09-12,10.66,10.66,10.66,10.66,100,8.11632495631524,8.11632495631524,8.11632495631524,8.11632495631524,131.340231661197,0.0,1.0
2014-09-15,10.65,10.72,10.65,10.65,1200,8.10871114303539,8.16200783599431,8.10871114303539,8.10871114303539,1576.08277993437,0.0,1.0
2014-09-16,10.61,10.67,10.61,10.67,3100,8.07825588991601,8.12393876959508,8.07825588991601,8.12393876959508,4071.54718149712,0.0,1.0
2014-09-17,10.7,10.7,10.61,10.61,3600,8.14678020943462,8.14678020943462,8.07825588991601,8.07825588991601,4728.2483398031,0.0,1.0
2014-09-18,10.69,10.72,10.69,10.7199,2800,8.13916639615477,8.16200783599431,8.13916639615477,8.16193169786151,3677.52648651352,0.0,1.0
2014-09-19,10.8,10.8,10.69,10.74,16300,8.22291834223307,8.22291834223307,8.13916639615477,8.177235462554,21408.4577607752,0.0,1.0
2014-09-22,10.8,10.8,10.8,10.8,0,8.22291834223307,8.22291834223307,8.22291834223307,8.22291834223307,0,0.0,1.0
2014-09-23,10.74,10.75,10.6824,10.75,1100,8.177235462554,8.18484927583384,8.13337989806209,8.18484927583384,1444.74254827317,0.0,1.0
2014-09-24,10.7499,10.7499,10.7499,10.7499,131,8.18477313770105,8.18477313770105,8.18477313770105,8.18477313770105,172.055703476168,0.0,1.0
2014-09-25,10.7499,10.7499,10.7499,10.7499,0,8.18477313770105,8.18477313770105,8.18477313770105,8.18477313770105,0,0.0,1.0
2014-09-26,10.7499,10.7499,10.7499,10.7499,17,8.18477313770105,8.18477313770105,8.18477313770105,8.18477313770105,22.3278393824035,0.0,1.0
2014-09-29,10.62,10.65,10.62,10.62,614,8.08586970319585,8.10871114303539,8.08586970319585,8.08586970319585,806.429022399752,0.0,1.0
2014-09-30,10.64,10.64,10.63,10.63,526,8.10109732975554,8.10109732975554,8.0934835164757,8.0934835164757,690.849618537898,0.0,1.0
2014-10-01,10.61,10.6101,10.61,10.6101,2773,8.07825588991601,8.07833202804881,8.07825588991601,8.07833202804881,3642.064623965,0.0,1.0
2014-10-02,10.61,10.62,10.6,10.62,2056,8.07825588991601,8.08586970319585,8.07064207663616,8.08586970319585,2700.35516295422,0.0,1.0
2014-10-03,10.61,10.61,10.61,10.61,1329,8.07825588991601,8.07825588991601,8.07825588991601,8.07825588991601,1745.51167877731,0.0,1.0
2014-10-06,10.6,10.66,10.6,10.66,6527,8.07064207663616,8.11632495631524,8.07064207663616,8.11632495631524,8572.57692052635,0.0,1.0
2014-10-07,10.62,10.64,10.6,10.64,3148,8.08586970319585,8.10109732975554,8.07064207663616,8.10109732975554,4134.59049269449,0.0,1.0
2014-10-08,10.6,10.6,10.6,10.6,50110,8.07064207663616,8.07064207663616,8.07064207663616,8.07064207663616,65814.590085426,0.0,1.0
2014-10-09,10.6001,10.6001,10.6001,10.6001,200,8.07071821476896,8.07071821476896,8.07071821476896,8.07071821476896,262.680463322395,0.0,1.0
2014-10-10,10.628,10.628,10.6,10.6009,971,8.09196075381973,8.09196075381973,8.07064207663616,8.07132731983135,1275.31364943023,0.0,1.0
2014-10-13,10.6,10.6,10.6,10.6,50100,8.07064207663616,8.07064207663616,8.07064207663616,8.07064207663616,65801.4560622599,0.0,1.0
2014-10-14,10.6,10.6799,10.6,10.6,1334,8.07064207663616,8.13147644474213,8.07064207663616,8.07064207663616,1752.07869036037,0.0,1.0
2014-10-15,10.6,10.689,10.51,10.689,9947,8.07064207663616,8.13840501482679,8.00211775711755,8.13840501482679,13064.4128433393,0.0,1.0
2014-10-16,10.6,10.6,10.6,10.6,600,8.07064207663616,8.07064207663616,8.07064207663616,8.07064207663616,788.041389967184,0.0,1.0
2014-10-17,10.65,10.65,10.6,10.6,450,8.10871114303539,8.10871114303539,8.07064207663616,8.07064207663616,591.031042475388,0.0,1.0
2014-10-20,10.65,10.65,10.65,10.65,100,8.10871114303539,8.10871114303539,8.10871114303539,8.10871114303539,131.340231661197,0.0,1.0
2014-10-21,10.632,10.632,10.632,10.632,500,8.09500627913167,8.09500627913167,8.09500627913167,8.09500627913167,656.701158305986,0.0,1.0
2014-10-22,10.6,10.6916,10.6,10.6916,1810,8.07064207663616,8.14038460627955,8.07064207663616,8.14038460627955,2377.25819306767,0.0,1.0
2014-10-23,10.69,10.69,10.6,10.6,5100,8.13916639615477,8.13916639615477,8.07064207663616,8.07064207663616,6698.35181472106,0.0,1.0
2014-10-24,10.7499,10.7499,10.7,10.74,2609,8.18477313770105,8.18477313770105,8.14678020943462,8.177235462554,3426.66664404064,0.0,1.0
2014-10-27,10.7499,10.7499,10.7499,10.7499,0,8.18477313770105,8.18477313770105,8.18477313770105,8.18477313770105,0,0.0,1.0
2014-10-28,10.79,10.79,10.74,10.74,6239,8.21530452895323,8.21530452895323,8.177235462554,8.177235462554,8194.3170533421,0.0,1.0
2014-10-29,10.65,10.69,10.65,10.68,16634,8.10871114303539,8.13916639615477,8.10871114303539,8.13155258287493,21847.1341345236,0.0,1.0
2014-10-30,10.65,10.65,10.6,10.6,614,8.15439402271446,8.15439402271446,8.11611048270172,8.11611048270172,801.911212750453,0.06,1.0
2014-10-31,10.62,10.66,10.62,10.66,9876,8.13142389870682,8.16205073071701,8.13142389870682,8.16205073071701,12898.4937086701,0.0,1.0
2014-11-03,10.7,10.7,10.62,10.62,1000,8.19267756272721,8.19267756272721,8.13142389870682,8.13142389870682,1306.04432044048,0.0,1.0
2014-11-04,10.65,10.7,10.6401,10.6401,4699,8.15439402271446,8.19267756272721,8.14681388179194,8.14681388179194,6137.1022617498,0.0,1.0
2014-11-05,10.6501,10.7,10.6501,10.7,905,8.15447058979449,8.19267756272721,8.15447058979449,8.19267756272721,1181.97010999863,0.0,1.0
2014-11-06,10.6501,10.6501,10.6501,10.6501,0,8.15447058979449,8.15447058979449,8.15447058979449,8.15447058979449,0,0.0,1.0
2014-11-07,10.75,10.75,10.6,10.65,3759,8.23096110273995,8.23096110273995,8.11611048270172,8.15439402271446,4909.42060053575,0.0,1.0
2014-11-10,10.75,10.75,10.75,10.75,100,8.23096110273995,8.23096110273995,8.23096110273995,8.23096110273995,130.604432044048,0.0,1.0
2014-11-11,10.739,10.74,10.6905,10.74,2772,8.22253872393715,8.2233043947374,8.18540369012478,8.2233043947374,3620.354856261,0.0,1.0
2014-11-12,10.739,10.739,10.739,10.739,0,8.22253872393715,8.22253872393715,8.22253872393715,8.22253872393715,0,0.0,1.0
2014-11-13,10.68,10.68,10.68,10.68,563,8.17736414672211,8.17736414672211,8.17736414672211,8.17736414672211,735.302952407989,0.0,1.0
2014-11-14,10.66,10.75,10.66,10.75,540,8.16205073071701,8.23096110273995,8.16205073071701,8.23096110273995,705.263933037858,0.0,1.0
2014-11-17,10.71,10.74,10.71,10.73,2119,8.20033427072976,8.2233043947374,8.20033427072976,8.21564768673485,2767.50791501337,0.0,1.0
2014-11-18,10.74,10.75,10.7,10.7301,7832,8.2233043947374,8.23096110273995,8.19267756272721,8.21572425381488,10228.9391176898,0.0,1.0
2014-11-19,10.74,10.74,10.74,10.74,61,8.2233043947374,8.2233043947374,8.2233043947374,8.2233043947374,79.6687035468691,0.0,1.0
2014-11-20,10.67,10.742,10.67,10.742,4161,8.16970743871956,8.22483573633791,8.16970743871956,8.22483573633791,5434.45041735283,0.0,1.0
2014-11-21,10.72,10.75,10.7,10.75,15263,8.2079909787323,8.23096110273995,8.19267756272721,8.23096110273995,19934.154462883,0.0,1.0
2014-11-24,10.72,10.72,10.72,10.72,165,8.2079909787323,8.2079909787323,8.2079909787323,8.2079909787323,215.497312872679,0.0,1.0
2014-11-25,10.7382,10.7382,10.7382,10.7382,390,8.22192618729694,8.22192618729694,8.22192618729694,8.22192618729694,509.357284971786,0.0,1.0
2014-11-26,10.7382,10.7382,10.7382,10.7382,0,8.22192618729694,8.22192618729694,8.22192618729694,8.22192618729694,0,0.0,1.0
2014-11-28,10.733,10.733,10.733,10.733,200,8.21794469913562,8.21794469913562,8.21794469913562,8.21794469913562,261.208864088095,0.0,1.0
2014-12-01,10.74,10.74,10.71,10.72,4535,8.2233043947374,8.2233043947374,8.20033427072976,8.2079909787323,5922.91099319757,0.0,1.0
2014-12-02,10.73,10.74,10.72,10.72,1940,8.21564768673485,8.2233043947374,8.2079909787323,8.2079909787323,2533.72598165453,0.0,1.0
2014-12-03,10.75,10.85,10.75,10.75,5401,8.23096110273995,8.30752818276544,8.23096110273995,8.23096110273995,7053.94537469902,0.0,1.0
2014-12-04,10.82,10.84,10.81,10.81,1400,8.28455805875779,8.29987147476289,8.27690135075524,8.27690135075524,1828.46204861667,0.0,1.0
2014-12-05,10.79,10.9,10.79,10.84,7306,8.26158793475014,8.34581172277818,8.26158793475014,8.29987147476289,9541.95980513813,0.0,1.0
2014-12-08,10.95,10.95,10.85,10.93,5619,8.38409526279093,8.38409526279093,8.30752818276544,8.36878184678583,7338.66303655504,0.0,1.0
2014-12-09,11.2,11.35,10.95,10.95,8002,8.57551296285465,8.69036358289288,8.38409526279093,8.38409526279093,10450.9666521647,0.0,1.0
2014-12-10,11.24,11.25,11.07,11.099,28018,8.60613979486484,8.61379650286739,8.47597575882151,8.4981802120289,36592.7497701013,0.0,1.0
2014-12-11,11.29,11.3,11.25,11.3,8747,8.64442333487758,8.65208004288013,8.61379650286739,8.65208004288013,11423.9696708929,0.0,1.0
2014-12-12,11.19,11.25,11.14,11.17,1357,8.5678562548521,8.61379650286739,8.52957271483935,8.552542838847,1772.30214283773,0.0,1.0
2014-12-15,11.4,11.4,11.25,11.25,19371,8.72864712290562,8.72864712290562,8.61379650286739,8.61379650286739,25299.3845312525,0.0,1.0
2014-12-16,11.45,11.5,11.302,11.5,14570,8.76693066291837,8.80521420293111,8.65361138448064,8.80521420293111,19029.0657488177,0.0,1.0
2014-12-17,11.5,11.5,11.36,11.45,12187,8.80521420293111,8.80521420293111,8.69802029089543,8.76693066291837,15916.7621332081,0.0,1.0
2014-12-18,11.34,11.75,10.91,11.5,18855,8.68270687489033,8.99663190299483,8.35346843078073,8.80521420293111,24625.4656619052,0.0,1.0
2014-12-19,10.78,11.75,10.78,11.71,38850,8.2539312267476,8.99663190299483,8.2539312267476,8.96600507098464,50739.8218491125,0.0,1.0
2014-12-22,11.49,11.5,10.86,10.86,5955,8.79755749492856,8.80521420293111,8.31518489076799,8.31518489076799,7777.49392822304,0.0,1.0
2014-12-23,11.22,11.4399,10.99,11.02,8361,8.59082637885974,8.75919738783579,8.41472209480112,8.43769221880877,10919.8365632028,0.0,1.0
2014-12-24,11.35,11.675,11.23,11.23,3839,8.69036358289288,8.93920659297572,8.59848308686229,8.59848308686229,5013.90414617099,0.0,1.0
2014-12-26,11.55,11.56,11.33,11.33,4618,8.84349774294386,8.8511544509464,8.67505016688778,8.67505016688778,6031.31267179412,0.0,1.0
2014-12-29,11.39,11.69,11.25,11.59,8602,8.72099041490307,8.95069165497954,8.61379650286739,8.87412457495405,11234.593244429,0.0,1.0
2014-12-30,11.42,11.61,11.26,11.49,12351,8.74396053891072,8.88943799095915,8.62145321086994,8.79755749492856,16130.9534017603,0.0,1.0
2014-12-31,11.3105,11.49,11.17,11.26,18972,8.66011958628281,8.79755749492856,8.552542838847,8.62145321086994,24778.2728473967,0.0,1.0
2015-01-02,11.04,11.27,10.98,11.01,6292,8.45300563481386,8.62910991887249,8.40706538679857,8.43003551080622,8217.63086421149,0.0,1.0
2015-01-05,11.04,11.04,11.04,11.04,87,8.45300563481386,8.45300563481386,8.45300563481386,8.45300563481386,113.625855878322,0.0,1.0
2015-01-06,11.17,11.17,11.05,11.05,400,8.552542838847,8.552542838847,8.46066234281641,8.46066234281641,522.417728176191,0.0,1.0
2015-01-07,11.16,11.29,10.91,10.91,21712,8.54488613084445,8.64442333487758,8.35346843078073,8.35346843078073,28356.8342854036,0.0,1.0
2015-01-08,10.95,11.25,10.95,11.25,7705,8.38409526279093,8.61379650286739,8.38409526279093,8.61379650286739,10063.0714889939,0.0,1.0
2015-01-09,10.92,11.02,10.72,11.02,5467,8.36112513878328,8.43769221880877,8.2079909787323,8.43769221880877,7140.14429984809,0.0,1.0
2015-01-12,10.885,10.9,10.75,10.75,3662,8.33432666077436,8.34581172277818,8.23096110273995,8.23096110273995,4782.73430145303,0.0,1.0
2015-01-13,10.86,10.86,10.75,10.75,731,8.31518489076799,8.31518489076799,8.23096110273995,8.23096110273995,954.718398241989,0.0,1.0
2015-01-14,10.82,10.84,10.75,10.75,14288,8.28455805875779,8.29987147476289,8.23096110273995,8.23096110273995,18660.7612504535,0.0,1.0
2015-01-15,10.79,10.83,10.76,10.83,2702,8.26158793475014,8.29221476676034,8.2386178107425,8.29221476676034,3528.93175383017,0.0,1.0
2015-01-16,10.81,10.81,10.75,10.7804,1193,8.27690135075524,8.27690135075524,8.23096110273995,8.2542374950677,1558.11087428549,0.0,1.0
2015-01-20,10.785,10.79,10.75,10.76,6754,8.25775958074887,8.26158793475014,8.23096110273995,8.2386178107425,8821.02334025499,0.0,1.0
2015-01-21,10.87,10.87,10.8,10.8,1100,8.32284159877054,8.32284159877054,8.26924464275269,8.26924464275269,1436.64875248452,0.0,1.0
2015-01-22,10.95,10.95,10.8,10.8,8448,8.38409526279093,8.38409526279093,8.26924464275269,8.26924464275269,11033.4624190811,0.0,1.0
2015-01-23,11.05,11.05,11.0,11.0,11138,8.46066234281641,8.46066234281641,8.42237880280367,8.42237880280367,14546.721641066,0.0,1.0
2015-01-26,11.06,11.13,10.86,10.86,9520,8.46831905081896,8.52191600683681,8.31518489076799,8.31518489076799,12433.5419305933,0.0,1.0
2015-01-27,11.06,11.06,11.0551,11.0551,1100,8.46831905081896,8.46831905081896,8.46456726389771,8.46456726389771,1436.64875248453,0.0,1.0
2015-01-28,11.05,11.131,11.05,11.131,499,8.46066234281641,8.52268167763706,8.46066234281641,8.52268167763706,651.716115899799,0.0,1.0
2015-01-29,11.0,11.09,11.0,11.08,8752,8.47597575882151,8.54532465139369,8.47597575882151,8.53761921888567,11358.2203087123,0.07,1.0
2015-01-30,11.0,11.0,10.9501,10.9501,647,8.47597575882151,8.47597575882151,8.43752565060649,8.43752565060649,839.667337721308,0.0,1.0
2015-02-02,11.28,11.49,11.05,11.05,1949,8.69172786904606,8.85354195171447,8.51450292136161,8.51450292136161,2529.38429863807,0.0,1.0
2015-02-03,11.385,11.5,11.04,11.5,6147,8.77263491038026,8.86124738422249,8.50679748885359,8.86124738422249,7977.48860119456,0.0,1.0
2015-02-04,11.25,11.68,11.25,11.68,8520,8.668611571522,8.99994516936684,8.668611571522,8.99994516936684,11057.1340299622,0.0,1.0
2015-02-05,11.34,11.49,11.1,11.49,2910,8.73796046409418,8.85354195171447,8.55303008390171,8.85354195171447,3776.55634121948,0.0,1.0
2015-02-06,11.35,11.3899,11.2,11.2,3632,8.7456658966022,8.77641057230919,8.6300844089819,8.6300844089819,4713.55760526088,0.0,1.0
2015-02-09,11.46,11.46,11.26,11.27,2206,8.83042565419041,8.83042565419041,8.67631700403002,8.68402243653804,2862.91521949491,0.0,1.0
2015-02-10,11.37,11.57,11.35,11.57,2573,8.76107676161823,8.91518541177863,8.7456658966022,8.91518541177863,3339.20256562121,0.0,1.0
2015-02-11,11.35,11.35,11.35,11.35,240,8.7456658966022,8.7456658966022,8.7456658966022,8.7456658966022,311.468564224287,0.0,1.0
2015-02-12,11.3,11.43,11.23,11.23,12678,8.7071387340621,8.80730935666635,8.65320070650596,8.65320070650596,16453.326905148,0.0,1.0
2015-02-13,11.49,11.5,11.25,11.25,12858,8.85354195171447,8.86124738422249,8.668611571522,8.668611571522,16686.9283283162,0.0,1.0
2015-02-17,11.5,11.54,11.34,11.34,6318,8.86124738422249,8.89206911425457,8.73796046409418,8.73796046409418,8199.40995320436,0.0,1.0
2015-02-18,11.5,11.599,11.5,11.599,5319,8.86124738422249,8.93753116605188,8.86124738422249,8.93753116605188,6902.92205462077,0.0,1.0
2015-02-19,11.7075,11.7501,11.49,11.49,12978,9.02113510876389,9.05396025124806,8.85354195171447,8.85354195171447,16842.6626104283,0.0,1.0
2015-02-20,11.73,11.75,11.73,11.74,9356,9.03847233190694,9.05388319692298,9.03847233190694,9.04617776441496,12142.0828620101,0.0,1.0
2015-02-23,11.75,11.7898,11.75,11.76,4279,9.05388319692298,9.0845508183049,9.05388319692298,9.061588629431,5553.22494298219,0.0,1.0
2015-02-24,11.77,11.82,11.77,11.79,603,9.06929406193902,9.10782122447912,9.06929406193902,9.08470492695506,782.564767613522,0.0,1.0
2015-02-25,11.76,11.77,11.76,11.77,2223,9.061588629431,9.06929406193902,9.061588629431,9.06929406193902,2884.97757612746,0.0,1.0
2015-02-26,11.78,11.8199,11.76,11.79,1703,9.07699949444704,9.10774417015404,9.061588629431,9.08470492695506,2210.12902030817,0.0,1.0
2015-02-27,11.78,11.84,11.7601,11.7601,643,9.07699949444704,9.12323208949515,9.06166568375608,9.06166568375608,834.476194984236,0.0,1.0
2015-03-02,11.78,11.869,11.76,11.77,4687,9.07699949444704,9.14557784376841,9.061588629431,9.06929406193902,6082.72150216347,0.0,1.0
2015-03-03,11.78,11.78,11.78,11.78,949,9.07699949444704,9.07699949444704,9.07699949444704,9.07699949444704,1231.5986143702,0.0,1.0
2015-03-04,11.825,11.85,11.78,11.78,9522,9.11167394073312,9.13093752200317,9.07699949444704,9.07699949444704,12357.5152855986,0.0,1.0
2015-03-05,11.85,11.86,11.85,11.86,5100,9.13093752200317,9.13864295451119,9.13093752200317,9.13864295451119,6618.70698976611,0.0,1.0
2015-03-06,11.91,12.0,11.78,11.78,5082,9.17717011705129,9.24651900962347,9.07699949444704,9.07699949444704,6595.34684744928,0.0,1.0
2015-03-09,11.77,12.03,11.77,11.77,16599,9.06929406193902,9.26963530714752,9.06929406193902,9.06929406193902,21541.9445731623,0.0,1.0
2015-03-10,11.77,11.77,11.77,11.77,201,9.06929406193902,9.06929406193902,9.06929406193902,9.06929406193902,260.854922537841,0.0,1.0
2015-03-11,11.79,11.99,11.76,11.78,770,9.08470492695506,9.23881357711545,9.061588629431,9.07699949444704,999.294976886255,0.0,1.0
2015-03-12,11.76,11.761,11.76,11.761,578,9.061588629431,9.0623591726818,9.061588629431,9.0623591726818,750.120125506825,0.0,1.0
2015-03-13,11.75,11.784,11.75,11.78,2100,9.05388319692298,9.08008166745024,9.05388319692298,9.07699949444704,2725.34993696251,0.0,1.0
2015-03-16,11.7501,11.76,11.75,11.76,2789,9.05396025124806,9.061588629431,9.05388319692298,9.061588629431,3619.52427342307,0.0,1.0
2015-03-17,11.56,11.82,11.55,11.82,7198,8.90747997927061,9.10782122447912,8.89977454676259,9.10782122447912,9341.46135536008,0.0,1.0
2015-03-18,11.61,11.9,11.55,11.55,5247,8.9460071418107,9.16946468454327,8.89977454676259,8.89977454676259,6809.48148535348,0.0,1.0
2015-03-19,11.82,11.82,11.75,11.81,9394,9.10782122447912,9.10782122447912,9.05388319692298,9.1001157919711,12191.3987180123,0.0,1.0
2015-03-20,11.77,11.95,11.77,11.78,5748,9.06929406193902,9.20799184708337,9.06929406193902,9.07699949444704,7459.67211317168,0.0,1.0
2015-03-23,11.8,11.86,11.7701,11.85,14775,9.09241035946308,9.13864295451119,9.0693711162641,9.13093752200317,19174.7834850577,0.0,1.0
2015-03-24,11.78,11.8,11.56,11.78,5673,9.07699949444704,9.09241035946308,8.90747997927061,9.07699949444704,7362.33818685159,0.0,1.0
2015-03-25,11.7001,11.7501,11.7001,11.75,2908,9.01543308870796,9.05396025124806,9.01543308870796,9.05388319692298,3773.96076985095,0.0,1.0
2015-03-26,11.76,11.76,11.66,11.66,167,9.061588629431,9.061588629431,8.9845343043508,8.9845343043508,216.730209272733,0.0,1.0
2015-03-27,11.6,11.61,11.6,11.61,100,8.93830170930269,8.9460071418107,8.93830170930269,8.9460071418107,129.778568426786,0.0,1.0
2015-03-30,11.77,11.77,11.65,11.65,584,9.06929406193902,9.06929406193902,8.97682887184278,8.97682887184278,757.906839612432,0.0,1.0
2015-03-31,11.66,11.75,11.66,11.75,800,8.9845343043508,9.05388319692298,8.9845343043508,9.05388319692298,1038.22854741429,0.0,1.0
2015-04-01,12.0999,12.0999,11.94,11.94,3925,9.32349628037858,9.32349628037858,9.20028641457535,9.20028641457535,5093.80881075137,0.0,1.0
2015-04-02,12.0999,12.0999,12.0999,12.0999,1,9.32349628037858,9.32349628037858,9.32349628037858,9.32349628037858,1.29778568426786,0.0,1.0
2015-04-06,11.9,12.1,11.87,12.1,7635,9.16946468454327,9.32357333470366,9.14634838701921,9.32357333470366,9908.59369938514,0.0,1.0
2015-04-07,12.029,12.0538,11.91,11.91,452,9.26886476389672,9.28797423651661,9.17717011705129,9.17717011705129,586.599129289075,0.0,1.0
2015-04-08,12.07,12.09,12.05,12.05,3682,9.3004570371796,9.31586790219564,9.28504617216356,9.28504617216356,4778.44688947428,0.0,1.0
2015-04-09,12.01,12.01,12.01,12.01,100,9.25422444213149,9.25422444213149,9.25422444213149,9.25422444213149,129.778568426786,0.0,1.0
2015-04-10,11.64,12.01,11.62,12.01,2652,8.96912343933476,9.25422444213149,8.95371257431872,9.25422444213149,3441.72763467838,0.0,1.0
2015-04-13,11.64,11.93,11.64,11.8056,1474,8.96912343933476,9.19258098206733,8.96912343933476,9.09672540166757,1912.93609861083,0.0,1.0
2015-04-14,11.55,11.63,11.55,11.56,891,8.89977454676259,8.96141800682674,8.89977454676259,8.90747997927061,1156.32704468267,0.0,1.0
2015-04-15,11.55,11.55,11.55,11.55,774,8.89977454676259,8.89977454676259,8.89977454676259,8.89977454676259,1004.48611962333,0.0,1.0
2015-04-16,11.6001,11.646,11.41,11.41,828,8.93837876362776,8.97374669883957,8.79189849165031,8.79189849165031,1074.56654657379,0.0,1.0
2015-04-17,11.536,11.6,11.536,11.6,479,8.88898694125136,8.93830170930269,8.88898694125136,8.93830170930269,621.639342764307,0.0,1.0
2015-04-20,11.45,11.5,11.15,11.5,13531,8.82272022168239,8.86124738422249,8.59155724644181,8.86124738422249,17560.3380938285,0.0,1.0
2015-04-21,11.69,11.77,11.69,11.77,601,9.00765060187486,9.06929406193902,9.00765060187486,9.06929406193902,779.969196244986,0.0,1.0
2015-04-22,11.67,11.67,11.66,11.67,1307,8.99223973685882,8.99223973685882,8.9845343043508,8.99223973685882,1696.2058893381,0.0,1.0
2015-04-23,11.98,11.98,11.66,11.67,429,9.23110814460743,9.23110814460743,8.9845343043508,8.99223973685882,556.750058550913,0.0,1.0
2015-04-24,11.99,12.05,11.95,11.95,12042,9.23881357711545,9.28504617216356,9.20799184708337,9.20799184708337,15627.9352099536,0.0,1.0
2015-04-27,11.99,11.99,11.99,11.99,1,9.23881357711545,9.23881357711545,9.23881357711545,9.23881357711545,1.29778568426786,0.0,1.0
2015-04-28,12.25,12.25,12.1,12.1,500,9.43915482232395,9.43915482232395,9.32357333470366,9.32357333470366,648.892842133932,0.0,1.0
2015-04-29,12.25,12.25,12.25,12.25,0,9.43915482232395,9.43915482232395,9.43915482232395,9.43915482232395,0,0.0,1.0
2015-04-30,12.23,12.23,12.23,12.23,216,9.47768198486405,9.47768198486405,9.47768198486405,9.47768198486405,278.72638100949,0.07,1.0
2015-05-01,12.02,12.25,12.02,12.231,1961,9.31494173819018,9.49318105597585,9.31494173819018,9.47845693841964,2530.47422759079,0.0,1.0
2015-05-04,12.25,12.25,12.01,12.2,2651,9.49318105597585,9.49318105597585,9.30719220263428,9.45443337819636,3420.85016692666,0.0,1.0
2015-05-05,12.17,12.17,12.17,12.17,27,9.43118477152866,9.43118477152866,9.43118477152866,9.43118477152866,34.8407976261863,0.0,1.0
2015-05-06,12.182,12.182,12.182,12.182,4,9.44048421419574,9.44048421419574,9.44048421419574,9.44048421419574,5.16159964832389,0.0,1.0
2015-05-07,12.182,12.182,12.182,12.182,0,9.44048421419574,9.44048421419574,9.44048421419574,9.44048421419574,0,0.0,1.0
2015-05-08,12.03,12.03,12.03,12.03,203,9.32269127374608,9.32269127374608,9.32269127374608,9.32269127374608,261.951182152438,0.0,1.0
2015-05-11,12.19,12.21,12.19,12.21,952,9.44668384264046,9.46218291375226,9.44668384264046,9.46218291375226,1228.46071630109,0.0,1.0
2015-05-12,12.19,12.19,12.1196,12.1196,353,9.44668384264046,9.44668384264046,9.39212711232693,9.39212711232693,455.511168964583,0.0,1.0
2015-05-13,12.1537,12.1696,12.1537,12.1696,368,9.41855302857255,9.43087479010643,9.41855302857255,9.43087479010643,474.867167645798,0.0,1.0
2015-05-14,12.13,12.25,12.13,12.25,1578,9.40018662930507,9.49318105597585,9.40018662930507,9.49318105597585,2036.25106126378,0.0,1.0
2015-05-15,12.2,12.2,12.2,12.2,447,9.45443337819636,9.45443337819636,9.45443337819636,9.45443337819636,576.808760700195,0.0,1.0
2015-05-18,12.3,12.3,12.15,12.2,4987,9.53192873375535,9.53192873375535,9.41568570041687,9.45443337819636,6435.22436154781,0.0,1.0
2015-05-19,12.58,12.58,12.58,12.58,218,9.74891572932051,9.74891572932051,9.74891572932051,9.74891572932051,281.307180833652,0.0,1.0
2015-05-20,12.51,12.51,12.51,12.51,30,9.69466898042922,9.69466898042922,9.69466898042922,9.69466898042922,38.7119973624292,0.0,1.0
2015-05-21,12.6,12.6,12.3,12.38,4035,9.7644148004323,9.7644148004323,9.53192873375535,9.59392501820254,5206.76364524673,0.0,1.0
2015-05-22,12.61,12.61,12.61,12.61,144,9.7721643359882,9.7721643359882,9.7721643359882,9.7721643359882,185.81758733966,0.0,1.0
2015-05-26,12.66,12.66,12.66,12.66,2,9.8109120137677,9.8109120137677,9.8109120137677,9.8109120137677,2.58079982416195,0.0,1.0
2015-05-27,12.62,13.0,12.62,13.0,658,9.7799138715441,10.0743962226683,9.7799138715441,10.0743962226683,849.083142149281,0.0,1.0
2015-05-28,12.42,12.75,12.4,12.75,2451,9.62492316042613,9.88065783377079,9.60942408931433,9.88065783377079,3162.77018451046,0.0,1.0
2015-05-29,12.3,12.3,12.3,12.3,505,9.53192873375535,9.53192873375535,9.53192873375535,9.53192873375535,651.651955600891,0.0,1.0
2015-06-01,12.28,12.3,12.28,12.3,1250,9.51642966264355,9.53192873375535,9.51642966264355,9.53192873375535,1612.99989010122,0.0,1.0
2015-06-02,12.28,12.28,12.28,12.28,2,9.51642966264355,9.51642966264355,9.51642966264355,9.51642966264355,2.58079982416195,0.0,1.0
2015-06-03,12.31,12.31,12.31,12.31,101,9.53967826931124,9.53967826931124,9.53967826931124,9.53967826931124,130.330391120178,0.0,1.0
2015-06-04,12.47,12.589,12.35,12.55,2546,9.66367083820562,9.75589031132082,9.57067641153484,9.72566712265281,3285.35817615816,0.0,1.0
2015-06-05,12.7,12.86,12.7,12.86,654,9.84191015599129,9.96590272488567,9.84191015599129,9.96590272488567,843.921542500957,0.0,1.0
2015-06-08,12.8899,12.8899,12.68,12.68,371,9.98907383619781,9.98907383619781,9.82641108487949,9.82641108487949,478.738367382041,0.0,1.0
2015-06-09,12.8899,12.8899,12.8899,12.8899,3,9.98907383619781,9.98907383619781,9.98907383619781,9.98907383619781,3.87119973624292,0.0,1.0
2015-06-10,12.67,12.75,12.6001,12.6001,1775,9.8186615493236,9.88065783377079,9.76449229578786,9.76449229578786,2290.45984394373,0.0,1.0
2015-06-11,12.12,12.49,12.1,12.3,15570,9.39243709374917,9.67916990931742,9.37693802263737,9.53192873375535,20091.5266311008,0.0,1.0
2015-06-12,12.3,12.3,12.3,12.3,100,9.53192873375535,9.53192873375535,9.53192873375535,9.53192873375535,129.039991208097,0.0,1.0
2015-06-15,12.15,12.15,12.15,12.15,76,9.41568570041687,9.41568570041687,9.41568570041687,9.41568570041687,98.0703933181539,0.0,1.0
2015-06-16,12.3,12.3,12.1501,12.1501,910,9.53192873375535,9.53192873375535,9.41576319577242,9.41576319577242,1174.26391999369,0.0,1.0
2015-06-17,12.01,12.45,11.86,12.3,15326,9.30719220263428,9.64817176709382,9.1909491692958,9.53192873375535,19776.669052553,0.0,1.0
2015-06-18,12.13,12.17,11.89,12.17,2505,9.40018662930507,9.43118477152866,9.2141977759635,9.43118477152866,3232.45177976284,0.0,1.0
2015-06-19,12.13,12.2,12.11,12.1399,4932,9.40018662930507,9.45443337819636,9.38468755819327,9.40785866950541,6364.25236638336,0.0,1.0
2015-06-22,12.13,12.13,12.13,12.13,6,9.40018662930507,9.40018662930507,9.40018662930507,9.40018662930507,7.74239947248584,0.0,1.0
2015-06-23,12.13,12.13,12.13,12.13,0,9.40018662930507,9.40018662930507,9.40018662930507,9.40018662930507,0,0.0,1.0
2015-06-24,12.14,12.14,11.77,12.09,37734,9.40793616486097,9.40793616486097,9.12120334929272,9.36918848708147,48691.9502824634,0.0,1.0
2015-06-25,12.14,12.14,12.14,12.14,4,9.40793616486097,9.40793616486097,9.40793616486097,9.40793616486097,5.16159964832389,0.0,1.0
2015-06-26,12.19,12.19,12.19,12.19,106,9.44668384264046,9.44668384264046,9.44668384264046,9.44668384264046,136.782390680583,0.0,1.0
2015-06-29,12.19,12.19,12.19,12.19,87,9.44668384264046,9.44668384264046,9.44668384264046,9.44668384264046,112.264792351045,0.0,1.0
2015-06-30,12.19,12.19,12.19,12.19,0,9.44668384264046,9.44668384264046,9.44668384264046,9.44668384264046,0,0.0,1.0
2015-07-01,11.9,12.16,11.53,11.902,3398,9.2219473115194,9.42343523597276,8.93521449595115,9.22349721863058,4384.77890125115,0.0,1.0
2015-07-02,11.99,12.06,11.9,12.06,6454,9.29169313152249,9.34593988041378,9.2219473115194,9.34593988041378,8328.2410325706,0.0,1.0
2015-07-06,11.95,12.04,11.95,12.04,760,9.26069498929889,9.33044080930198,9.26069498929889,9.33044080930198,980.70393318154,0.0,1.0
2015-07-07,12.22,12.22,11.95,11.95,956,9.46993244930816,9.46993244930816,9.26069498929889,9.26069498929889,1233.62231594941,0.0,1.0
2015-07-08,11.96,12.01,11.96,12.01,502,9.26844452485479,9.30719220263428,9.26844452485479,9.30719220263428,647.780755864649,0.0,1.0
2015-07-09,12.09,12.09,12.09,12.09,150,9.36918848708147,9.36918848708147,9.36918848708147,9.36918848708147,193.559986812146,0.0,1.0
2015-07-10,12.09,12.09,12.09,12.09,1,9.36918848708147,9.36918848708147,9.36918848708147,9.36918848708147,1.29039991208097,0.0,1.0
2015-07-13,12.05,12.24,12.05,12.24,200,9.33819034485788,9.48543152041995,9.33819034485788,9.48543152041995,258.079982416195,0.0,1.0
2015-07-14,12.1492,12.15,12.01,12.01,2066,9.41506573757239,9.41568570041687,9.30719220263428,9.30719220263428,2665.96621835929,0.0,1.0
2015-07-15,12.06,12.2399,12.06,12.2399,2451,9.34593988041378,9.48535402506439,9.34593988041378,9.48535402506439,3162.77018451046,0.0,1.0
2015-07-16,12.14,12.23,12.1,12.23,2160,9.40793616486097,9.47768198486405,9.37693802263737,9.47768198486405,2787.2638100949,0.0,1.0
2015-07-17,12.16,12.16,12.05,12.05,711,9.42343523597276,9.42343523597276,9.33819034485788,9.33819034485788,917.474337489572,0.0,1.0
2015-07-20,12.19,12.19,12.07,12.07,483,9.44668384264046,9.44668384264046,9.35368941596968,9.35368941596968,623.26315753511,0.0,1.0
2015-07-21,12.15,12.18,12.0501,12.18,1516,9.41568570041687,9.43893430708456,9.33826784021344,9.43893430708456,1956.24626671475,0.0,1.0
2015-07-22,12.24,12.24,12.144,12.2286,1825,9.48543152041995,9.48543152041995,9.41103597908333,9.47659704988623,2354.97983954778,0.0,1.0
2015-07-23,12.15,12.31,12.15,12.25,13409,9.41568570041687,9.53967826931124,9.41568570041687,9.49318105597585,17302.9724210938,0.0,1.0
2015-07-24,12.2,12.5,12.2,12.5,67,9.45443337819636,9.68691944487332,9.45443337819636,9.68691944487332,86.4567941094252,0.0,1.0
2015-07-27,12.49,12.49,12.49,12.49,31,9.67916990931742,9.67916990931742,9.67916990931742,9.67916990931742,40.0023972745102,0.0,1.0
2015-07-28,12.21,12.21,12.2,12.2,368,9.46218291375226,9.46218291375226,9.45443337819636,9.45443337819636,474.867167645798,0.0,1.0
2015-07-29,12.25,12.25,12.25,12.25,107,9.49318105597585,9.49318105597585,9.49318105597585,9.49318105597585,138.072790592664,0.0,1.0
2015-07-30,12.32,12.4699,12.3,12.46,1286,9.60167455375843,9.71850012320717,9.58608741974259,9.71078449186932,1650.07883898734,0.07,1.0
2015-07-31,12.32,12.32,12.32,12.32,92,9.60167455375843,9.60167455375843,9.60167455375843,9.60167455375843,118.046075572967,0.0,1.0
2015-08-03,12.15,12.17,12.1401,12.17,1423,9.46918391462378,9.48477104863962,9.46146828328594,9.48477104863962,1825.86484282969,0.0,1.0
2015-08-04,12.2,12.25,12.2,12.2001,2258,9.50815174966338,9.54711958470299,9.50815174966338,9.50822968533346,2897.26128960608,0.0,1.0
2015-08-05,12.17,12.47,12.13,12.13,1733,9.48477104863962,9.71857805887724,9.45359678060794,9.45359678060794,2223.62879312991,0.0,1.0
2015-08-06,12.21,12.3215,12.042,12.3215,2503,9.5159453166713,9.60284358880962,9.38501339093823,9.60284358880962,3211.62312129496,0.0,1.0
2015-08-07,12.2,12.2,12.01,12.01,459,9.50815174966338,9.50815174966338,9.36007397651289,9.36007397651289,588.947268347737,0.0,1.0
2015-08-10,11.9801,12.186,11.95,11.95,1681,9.3367712111592,9.49724075585229,9.31331257446536,9.31331257446536,2156.90709824084,0.0,1.0
2015-08-11,12.0,12.18,12.0,12.18,1253,9.35228040950497,9.49256461564754,9.35228040950497,9.49256461564754,1607.73622492312,0.0,1.0
2015-08-12,11.95,12.19,11.95,12.18,2206,9.31331257446536,9.50035818265546,9.31331257446536,9.49256461564754,2830.53959471701,0.0,1.0
2015-08-13,11.91,11.9301,11.9,11.9101,4024,9.28213830643368,9.2978033761196,9.27434473942576,9.28221624210376,5163.2326968002,0.0,1.0
2015-08-14,12.169,12.17,12.169,12.17,717,9.48399169193883,9.48477104863962,9.48399169193883,9.48477104863962,919.989523758882,0.0,1.0
2015-08-17,12.01,12.153,12.0,12.0,3101,9.36007397651289,9.47152198472615,9.35228040950497,9.35228040950497,3978.92261251924,0.0,1.0
2015-08-18,12.02,12.02,11.99,12.02,5915,9.36786754352081,9.36786754352081,9.34448684249704,9.36786754352081,7589.5927936315,0.0,1.0
2015-08-19,12.0,12.06,11.97,11.99,13963,9.35228040950497,9.39904181155249,9.3288997084812,9.34448684249704,17916.0581872319,0.0,1.0
2015-08-20,12.0,12.0,11.9,11.9,6021,9.35228040950497,9.35228040950497,9.27434473942576,9.27434473942576,7725.60240244383,0.0,1.0
2015-08-21,11.92,11.92,11.92,11.92,208,9.2899318734416,9.2899318734416,9.2899318734416,9.2899318734416,266.886779556273,0.0,1.0
2015-08-24,11.58,11.8999,11.53,11.8999,5529,9.02495059517229,9.27426680375568,8.98598276013269,9.27426680375568,7094.31252003189,0.0,1.0
2015-08-25,11.89,11.9,11.73,11.73,2399,9.26655117241784,9.27434473942576,9.1418541002911,9.1418541002911,3078.17973151682,0.0,1.0
2015-08-26,11.95,12.06,11.69,11.8,3904,9.31331257446536,9.39904181155249,9.11067983225942,9.19640906934655,5009.2595547485,0.0,1.0
2015-08-27,12.05,12.05,11.751,11.9,5010,9.39124824454457,9.39124824454457,9.15822059100774,9.27434473942576,6428.3786806583,0.0,1.0
2015-08-28,12.0,12.05,11.53,11.53,1964,9.35228040950497,9.39124824454457,8.98598276013269,8.98598276013269,2520.02709157942,0.0,1.0
2015-08-31,12.2,12.23,12.0,12.0,12892,9.50815174966338,9.53153245068714,9.35228040950497,9.35228040950497,16541.8478944205,0.0,1.0
2015-09-01,11.93,12.39,11.66,11.66,13586,9.29772544044952,9.65622952281388,9.08729913123566,9.08729913123566,17432.3258992862,0.0,1.0
2015-09-02,12.11,12.49,12.09,12.2,2892,9.43800964659209,9.73416519289309,9.42242251257625,9.50815174966338,3710.75272344587,0.0,1.0
2015-09-03,12.25,12.25,11.96,12.04,8327,9.54711958470299,9.54711958470299,9.32110614147328,9.38345467753665,10684.4529488706,0.0,1.0
2015-09-04,12.35,12.39,12.25,12.25,569,9.62505525478219,9.65622952281388,9.54711958470299,9.54711958470299,730.089315228458,0.0,1.0
2015-09-08,12.28,12.39,12.124,12.39,1491,9.57050028572675,9.65622952281388,9.44892064040318,9.65622952281388,1913.11628999232,0.0,1.0
2015-09-09,12.04,12.39,11.97,11.97,1921,9.38345467753665,9.65622952281388,9.3288997084812,9.3288997084812,2464.85338234423,0.0,1.0
2015-09-10,12.34,12.39,12.0764,12.18,2334,9.61726168777427,9.65622952281388,9.41182326144548,9.49256461564754,2994.77761290548,0.0,1.0
2015-09-11,12.5,12.5,12.33,12.35,2329,9.74195875990101,9.74195875990101,9.60946812076635,9.62505525478219,2988.36206532,0.0,1.0
2015-09-14,12.74,12.75,12.2,12.5,5362,9.92900436809111,9.93679793509903,9.50815174966338,9.74195875990101,6880.0332306766,0.0,1.0
2015-09-15,12.7,12.75,12.26,12.75,2392,9.89783010005942,9.93679793509903,9.55491315171091,9.93679793509903,3069.19796489714,0.0,1.0
2015-09-16,12.25,12.73,12.25,12.73,8439,9.54711958470299,9.92121080108318,9.54711958470299,9.92121080108318,10828.1612147855,0.0,1.0
2015-09-17,12.69,12.75,12.45,12.45,1425,9.8900365330515,9.93679793509903,9.7029909248614,9.7029909248614,1828.43106186389,0.0,1.0
2015-09-18,11.98,12.48,11.98,12.46,23557,9.33669327548913,9.72637162588516,9.33669327548913,9.71078449186932,30226.210894265,0.0,1.0
2015-09-21,12.29,12.29,12.22,12.22,776,9.57829385273467,9.57829385273467,9.52373888367922,9.52373888367922,995.692985267633,0.0,1.0
2015-09-22,12.29,12.29,12.29,12.29,1002,9.57829385273467,9.57829385273467,9.57829385273467,9.57829385273467,1285.67573613166,0.0,1.0
2015-09-23,12.28,12.28,12.27,12.28,1918,9.57050028572675,9.57050028572675,9.56270671871883,9.57050028572675,2461.00405379294,0.0,1.0
2015-09-24,12.23,12.4289,12.16,12.19,700,9.53153245068714,9.68654649847469,9.4769774816317,9.50035818265546,898.176661968226,0.0,1.0
2015-09-25,12.2785,12.44,12.25,12.44,1069,9.56933125067556,9.69519735785348,9.54711958470299,9.69519735785348,1371.64407377719,0.0,1.0
2015-09-28,12.39,12.39,12.326,12.326,922,9.65622952281388,9.65622952281388,9.60635069396318,9.60635069396318,1183.02697476386,0.0,1.0
2015-09-29,12.39,12.39,12.39,12.39,36,9.65622952281388,9.65622952281388,9.65622952281388,9.65622952281388,46.1919426155087,0.0,1.0
2015-09-30,12.38,12.41,12.1,12.41,1839,9.64843595580596,9.67181665682972,9.43021607958417,9.67181665682972,2359.63840194224,0.0,1.0
2015-10-01,12.37,12.39,12.21,12.389,2194,9.64064238879804,9.65622952281388,9.5159453166713,9.65545016611308,2815.14228051184,0.0,1.0
2015-10-02,12.37,12.37,12.37,12.37,0,9.64064238879804,9.64064238879804,9.64064238879804,9.64064238879804,0,0.0,1.0
2015-10-05,12.44,12.44,12.44,12.44,400,9.69519735785348,9.69519735785348,9.69519735785348,9.69519735785348,513.243806838986,0.0,1.0
2015-10-06,12.39,12.44,12.39,12.44,282,9.65622952281388,9.69519735785348,9.65622952281388,9.69519735785348,361.836883821485,0.0,1.0
2015-10-07,12.07,12.07,12.07,12.07,460,9.40683537856041,9.40683537856041,9.40683537856041,9.40683537856041,590.230377864834,0.0,1.0
2015-10-08,12.35,12.35,12.35,12.35,130,9.62505525478219,9.62505525478219,9.62505525478219,9.62505525478219,166.804237222671,0.0,1.0
2015-10-09,12.34,12.39,12.07,12.39,421,9.61726168777427,9.65622952281388,9.40683537856041,9.65622952281388,540.189106698033,0.0,1.0
2015-10-12,12.34,12.34,12.34,12.34,0,9.61726168777427,9.61726168777427,9.61726168777427,9.61726168777427,0,0.0,1.0
2015-10-13,12.34,12.34,12.34,12.34,12,9.61726168777427,9.61726168777427,9.61726168777427,9.61726168777427,15.3973142051696,0.0,1.0
2015-10-14,12.08,12.08,12.08,12.08,100,9.41462894556833,9.41462894556833,9.41462894556833,9.41462894556833,128.310951709747,0.0,1.0
2015-10-15,12.41,12.41,12.03,12.25,1626,9.67181665682972,9.67181665682972,9.37566111052873,9.54711958470299,2086.33607480048,0.0,1.0
2015-10-16,12.41,12.41,12.41,12.41,0,9.67181665682972,9.67181665682972,9.67181665682972,9.67181665682972,0,0.0,1.0
2015-10-19,12.2,12.44,12.16,12.36,1254,9.50815174966338,9.69519735785348,9.4769774816317,9.63284882179011,1609.01933444022,0.0,1.0
2015-10-20,12.3508,12.3508,12.27,12.27,352,9.62567874014283,9.62567874014283,9.56270671871883,9.56270671871883,451.654550018308,0.0,1.0
2015-10-21,13.25,13.2999,12.55,12.75,29282,10.3264762854951,10.3653661848646,9.78092659494061,9.93679793509903,37572.0128796479,0.0,1.0
2015-10-22,13.3305,13.37,13.06,13.25,3932,10.3892144999088,10.4199990895901,10.1783985123446,10.3264762854951,5045.18662122725,0.0,1.0
2015-10-23,13.34,13.34,13.34,13.34,186,10.3966183885664,10.3966183885664,10.3966183885664,10.3966183885664,238.658370180127,0.0,1.0
2015-10-26,13.1,13.33,12.66,12.66,593,10.2095727803763,10.3888248215584,9.86665583202774,9.86665583202774,760.883943638793,0.0,1.0
2015-10-27,13.03,13.2485,13.02,13.02,456,10.1550178113208,10.3253072504439,10.1472242443129,10.1472242443129,585.097939796445,0.0,1.0
2015-10-28,13.09,13.25,13.09,13.25,588,10.2017792133683,10.3264762854951,10.2017792133683,10.3264762854951,754.468396053312,0.0,1.0
2015-10-29,13.11,13.3399,13.101,13.12,13491,10.2719213164396,10.4520521105395,10.2648696542087,10.2797564966962,17218.4934591482,0.07,1.0
2015-10-30,13.11,13.11,13.11,13.11,109,10.2719213164396,10.2719213164396,10.2719213164396,10.2719213164396,139.116135723605,0.0,1.0
2015-11-02,13.23,13.23,13.23,13.23,100,10.3659434795192,10.3659434795192,10.3659434795192,10.3659434795192,127.629482315233,0.0,1.0
2015-11-03,13.4,13.4,13.25,13.25,1300,10.4991415438818,10.4991415438818,10.3816138400324,10.3816138400324,1659.18327009804,0.0,1.0
2015-11-04,13.4,13.4,13.4,13.4,0,10.4991415438818,10.4991415438818,10.4991415438818,10.4991415438818,0,0.0,1.0
2015-11-05,13.4,13.4,13.4,13.4,0,10.4991415438818,10.4991415438818,10.4991415438818,10.4991415438818,0,0.0,1.0
2015-11-06,13.3,13.3,13.2,13.2,2617,10.4207897413156,10.4207897413156,10.3424379387493,10.3424379387493,3340.06355218965,0.0,1.0
2015-11-09,13.18,13.31,13.18,13.31,442,10.326767578236,10.4286249215722,10.326767578236,10.4286249215722,564.122311833333,0.0,1.0
2015-11-10,13.08,13.41,13.07,13.41,2164,10.2484157756697,10.5069767241385,10.2405805954131,10.5069767241385,2761.90199730166,0.0,1.0
2015-11-11,13.32,13.32,13.32,13.32,202,10.4364601018288,10.4364601018288,10.4364601018288,10.4364601018288,257.811554276772,0.0,1.0
2015-11-12,13.35,13.5,13.35,13.5,7371,10.4599656425987,10.5774933464481,10.4599656425987,10.5774933464481,9407.56914145586,0.0,1.0
2015-11-13,13.3,13.58,13.3,13.58,1554,10.4207897413156,10.6401747885011,10.4207897413156,10.6401747885011,1983.36215517872,0.0,1.0
2015-11-16,13.5,13.5,13.3,13.31,17693,10.5774933464481,10.5774933464481,10.4207897413156,10.4286249215722,22581.4843060343,0.0,1.0
2015-11-17,13.45,13.45,13.15,13.15,256,10.538317445165,10.538317445165,10.3032620374661,10.3032620374661,326.731474726997,0.0,1.0
2015-11-18,13.45,13.5,13.31,13.31,7845,10.538317445165,10.5774933464481,10.4286249215722,10.4286249215722,10012.53288763,0.0,1.0
2015-11-19,13.45,13.46,13.3,13.46,2883,10.538317445165,10.5461526254216,10.4207897413156,10.5461526254216,3679.55797514817,0.0,1.0
2015-11-20,13.48,13.5,13.47,13.5,779,10.5618229859349,10.5774933464481,10.5539878056782,10.5774933464481,994.233667235665,0.0,1.0
2015-11-23,13.45,13.45,13.4,13.44,1614,10.538317445165,10.538317445165,10.4991415438818,10.5304822649084,2059.93984456786,0.0,1.0
2015-11-24,13.4,13.4068,13.4,13.4068,620,10.4991415438818,10.5044694664563,10.4991415438818,10.5044694664563,791.30279035445,0.0,1.0
2015-11-25,13.4,13.4,13.4,13.4,150,10.4991415438818,10.4991415438818,10.4991415438818,10.4991415438818,191.444223472851,0.0,1.0
2015-11-27,13.48,13.48,13.48,13.48,460,10.5618229859349,10.5618229859349,10.5618229859349,10.5618229859349,587.095618650072,0.0,1.0
2015-11-30,13.53,13.875,13.47,13.51,2587,10.600998887218,10.8713126060717,10.5539878056782,10.5853285267048,3301.77470749509,0.0,1.0
2015-12-01,13.5001,13.61,13.5001,13.61,1184,10.5775716982507,10.663680329271,10.5775716982507,10.663680329271,1511.13307061236,0.0,1.0
2015-12-02,13.62,13.62,13.6,13.6,602,10.6715155095277,10.6715155095277,10.6558451490144,10.6558451490144,768.329483537702,0.0,1.0
2015-12-03,13.601,13.72,13.601,13.64,1721,10.6566286670401,10.7498673120939,10.6566286670401,10.6871858700409,2196.50339064516,0.0,1.0
2015-12-04,13.601,13.601,13.601,13.601,151,10.6566286670401,10.6566286670401,10.6566286670401,10.6566286670401,192.720518296002,0.0,1.0
2015-12-07,13.31,13.64,13.21,13.64,8306,10.4286249215722,10.6871858700409,10.3502731190059,10.6871858700409,10600.9048011033,0.0,1.0
2015-12-08,13.3,13.539,13.3,13.3,6341,10.4207897413156,10.608050549449,10.4207897413156,10.4207897413156,8092.98547360892,0.0,1.0
2015-12-09,13.35,13.413,13.28,13.28,4269,10.4599656425987,10.5093272782155,10.4051193808023,10.4051193808023,5448.50260003731,0.0,1.0
2015-12-10,13.34,13.3525,13.3,13.31,7796,10.4521304623421,10.4619244376629,10.4207897413156,10.4286249215722,9949.99444129557,0.0,1.0
2015-12-11,13.02,13.35,13.02,13.28,10693,10.20140469413,10.4599656425987,10.20140469413,10.4051193808023,13647.4205439679,0.0,1.0
2015-12-14,13.2,13.25,13.03,13.03,5440,10.3424379387493,10.3816138400324,10.2092398743866,10.2092398743866,6943.04383794868,0.0,1.0
2015-12-15,13.295,13.33,13.2,13.33,11143,10.4168721511872,10.4442952820854,10.3424379387493,10.4442952820854,14221.7532143865,0.0,1.0
2015-12-16,13.29,13.32,13.2,13.21,6697,10.4129545610589,10.4364601018288,10.3424379387493,10.3502731190059,8547.34643065121,0.0,1.0
2015-12-17,13.36,13.55,13.01,13.17,19087,10.4678008228553,10.6166692477313,10.1935695138733,10.3189323979794,24360.6392895087,0.0,1.0
2015-12-18,14.51,15.27,13.2,13.2,42272,11.3688465523676,11.9643202518713,10.3424379387493,10.3424379387493,53951.5347642954,0.0,1.0
2015-12-21,14.05,14.7,14.04,14.59,3333,11.0084282605627,11.5177149772435,11.000593080306,11.4315279944206,4253.89064556672,0.0,1.0
2015-12-22,14.7,15.42,14.21,14.37,5526,11.5177149772435,12.0818479557207,11.1337911446687,11.2591540287748,7052.80519273981,0.0,1.0
2015-12-23,14.01,14.51,14.01,14.38,6092,10.9770875395362,11.3688465523676,10.9770875395362,11.2669892090314,7775.188062644,0.0,1.0
2015-12-24,14.1,14.3299,14.1,14.3,1304,11.0476041618458,11.2277349559457,11.0476041618458,11.2043077669784,1664.28844939065,0.0,1.0
2015-12-28,14.01,14.31,13.96,14.31,3666,10.9770875395362,11.212142947235,10.937911638253,11.212142947235,4678.89682167644,0.0,1.0
2015-12-29,14.05,14.35,13.95,14.1,4352,11.0084282605627,11.2434836682615,10.9300764579964,11.0476041618458,5554.43507035895,0.0,1.0
2015-12-30,14.15,15.59,14.01,15.0,5419,11.086780063129,12.2150460200834,10.9770875395362,11.7527703849424,6916.24164666247,0.0,1.0
2015-12-31,14.92,15.0,14.38,14.79,4306,11.6900889428893,11.7527703849424,11.2669892090314,11.5882315995532,5495.72550849397,0.0,1.0
2016-01-04,14.37,14.92,14.33,14.91,4201,11.2591540287748,11.6900889428893,11.2278133077483,11.6822537626327,5361.71455206295,0.0,1.0
2016-01-05,14.445,14.8,14.445,14.55,4835,11.3179178806995,11.5960667798098,11.3179178806995,11.4001872733941,6170.88546994153,0.0,1.0
2016-01-06,14.41,14.98,14.41,14.6,4006,11.2904947498013,11.7371000244291,11.2904947498013,11.4393631746772,5112.83706154825,0.0,1.0
2016-01-07,13.69,13.97,13.65,13.65,9904,10.7263617713241,10.9457468185097,10.6950210502975,10.6950210502975,12640.4239285007,0.0,1.0
2016-01-08,14.07,14.39,13.4,13.65,4620,11.0240986210759,11.274824389288,10.4991415438818,10.6950210502975,5896.4820829638,0.0,1.0
2016-01-11,14.17,14.2075,14.15,14.15,3433,11.1024504236422,11.1318323496046,11.086780063129,11.086780063129,4381.52012788197,0.0,1.0
2016-01-12,14.2,14.2,14.2,14.2,101,11.1259559644121,11.1259559644121,11.1259559644121,11.1259559644121,128.905777138386,0.0,1.0
2016-01-13,13.96,14.25,13.59,14.25,4736,10.937911638253,11.1651318656952,10.6480099687578,11.1651318656952,6044.53228244947,0.0,1.0
2016-01-14,13.63,14.0,13.43,13.99,4069,10.6793506897843,10.9692523592795,10.5226470846517,10.9614171790229,5193.24363540684,0.0,1.0
2016-01-15,13.47,14.2499,13.0701,13.6,13095,10.5539878056782,11.1650535138927,10.2406589472157,10.6558451490144,16713.0807091799,0.0,1.0
2016-01-19,13.6,14.4,13.53,14.4,1361,10.6558451490144,11.2826595695447,10.600998887218,11.2826595695447,1737.03725431033,0.0,1.0
2016-01-20,13.28,13.92,13.26,13.8005,6726,10.4051193808023,10.9065709172265,10.389449020289,10.8129405131598,8584.3589805226,0.0,1.0
2016-01-21,12.92,13.29,12.92,13.14,4124,10.1230528915637,10.4129545610589,10.1230528915637,10.2954268572095,5263.43985068022,0.0,1.0
2016-01-22,13.05,13.193,13.05,13.193,615,10.2249102348999,10.3369533125696,10.2249102348999,10.3369533125696,784.921316238682,0.0,1.0
2016-01-25,13.199,13.2,12.97,13.19,5555,10.3416544207236,10.3424379387493,10.1622287928468,10.3346027584926,7089.81774261123,0.0,1.0
2016-01-26,13.5,13.7,13.19,13.19,4536,10.5774933464481,10.7341969515807,10.3346027584926,10.3346027584926,5789.273317819,0.0,1.0
2016-01-27,13.53,13.7,13.39,13.49,1719,10.600998887218,10.7341969515807,10.4913063636252,10.5696581661915,2193.95080099886,0.0,1.0
2016-01-28,13.6985,13.71,13.39,13.71,1641,10.7957031165952,10.8047661954609,10.552576174852,10.8047661954609,2082.23941110837,0.08,1.0
2016-01-29,13.41,13.75,13.3726,13.3726,1792,10.56833805114,10.836289948037,10.5388633424814,10.5388633424814,2273.84096569544,0.0,1.0
2016-02-01,13.81,13.81,13.0,13.54,3728,10.8835755769011,10.8835755769011,10.2452195872349,10.6707902470124,4730.40129470567,0.0,1.0
2016-02-02,13.81,13.81,13.81,13.81,110,10.8835755769011,10.8835755769011,10.8835755769011,10.8835755769011,139.577291421036,0.0,1.0
2016-02-03,13.81,13.81,13.81,13.81,32,10.8835755769011,10.8835755769011,10.8835755769011,10.8835755769011,40.604302958847,0.0,1.0
2016-02-04,13.14,13.85,13.14,13.43,753,10.3555527212513,10.9150993294772,10.3555527212513,10.5840999274281,955.470004000368,0.0,1.0
2016-02-05,12.75,13.08,12.75,13.08,8124,10.0481961336343,10.3082670923872,10.0481961336343,10.3082670923872,10308.4174136772,0.0,1.0
2016-02-08,12.75,12.98,12.75,12.75,1049,10.0481961336343,10.2294577109469,10.0481961336343,10.0481961336343,1331.0598063697,0.0,1.0
2016-02-09,12.76,13.0,12.75,12.83,2242,10.0560770717783,10.2452195872349,10.0481961336343,10.1112436387865,2844.83897605421,0.0,1.0
2016-02-10,12.99,12.99,12.99,12.99,224,10.2373386490909,10.2373386490909,10.2373386490909,10.2373386490909,284.230120711929,0.0,1.0
2016-02-11,12.83,12.99,12.66,12.78,10437,10.1112436387865,10.2373386490909,9.97726769033803,10.0718389480664,13243.3471869214,0.0,1.0
2016-02-12,13.21,13.21,12.8001,13.0,12420,10.4107192882595,10.4107192882595,10.0876796337358,10.2452195872349,15759.5450859025,0.0,1.0
2016-02-16,13.21,13.24,12.75,13.08,2280,10.4107192882595,10.4343621026916,10.0481961336343,10.3082670923872,2893.05658581784,0.0,1.0
2016-02-17,13.45,13.66,13.15,13.2,13194,10.5998618037162,10.7653615047407,10.3634336593953,10.4028383501155,16741.6616637195,0.0,1.0
2016-02-18,13.491,13.5,13.28,13.28,1494,10.6321736501067,10.6392664944363,10.4658858552677,10.4658858552677,1895.71339439116,0.0,1.0
2016-02-19,13.3,13.5,13.3,13.5,617,10.4816477315557,10.6392664944363,10.4816477315557,10.6392664944363,782.90171642527,0.0,1.0
2016-02-22,13.4,13.4799,13.3,13.3,6608,10.560457112996,10.6234258087668,10.4816477315557,10.4816477315557,8384.7885610019,0.0,1.0
2016-02-23,13.5,13.5,13.5,13.5,251,10.6392664944363,10.6392664944363,10.6392664944363,10.6392664944363,318.490001333455,0.0,1.0
2016-02-24,13.4999,13.4999,13.4999,13.4999,779,10.6391876850548,10.6391876850548,10.6391876850548,10.6391876850548,988.461000154434,0.0,1.0
2016-02-25,13.31,13.44,13.31,13.31,1536,10.4895286696998,10.5919808655721,10.4895286696998,10.4895286696998,1949.00654202465,0.0,1.0
2016-02-26,13.31,13.31,13.1,13.1,478,10.4895286696998,10.4895286696998,10.3240289686752,10.3240289686752,606.526775447774,0.0,1.0
2016-02-29,13.25,13.35,13.25,13.3,6879,10.4422430408356,10.5210524222759,10.4422430408356,10.4816477315557,8728.65625168463,0.0,1.0
2016-03-01,13.45,13.48,13.2511,13.3,8481,10.5998618037162,10.6235046181482,10.4431099440315,10.4816477315557,10761.4091685618,0.0,1.0
2016-03-02,13.45,13.45,13.45,13.45,84,10.5998618037162,10.5998618037162,10.5998618037162,10.5998618037162,106.586295266973,0.0,1.0
2016-03-03,13.37,13.48,13.34,13.47,1196,10.5368142985639,10.6235046181482,10.5131714841319,10.6156236800042,1517.58582308691,0.0,1.0
2016-03-04,13.35,13.48,13.32,13.32,7476,10.5210524222759,10.6235046181482,10.4974096078438,10.4974096078438,9486.18027876059,0.0,1.0
2016-03-07,13.21,13.35,13.01,13.31,15803,10.4107192882595,10.5210524222759,10.253100525379,10.4895286696998,20052.1812393331,0.0,1.0
2016-03-08,13.23,13.4399,13.12,13.4399,10949,10.4264811645476,10.5919020561907,10.3397908449633,10.5919020561907,13893.0160342629,0.0,1.0
2016-03-09,13.4,13.44,13.25,13.25,862,10.560457112996,10.5919808655721,10.4422430408356,10.4422430408356,1093.77841095394,0.0,1.0
2016-03-10,13.4,13.4,13.4,13.4,0,10.560457112996,10.560457112996,10.560457112996,10.560457112996,0,0.0,1.0
2016-03-11,13.49,13.5,13.2624,13.45,5114,10.6313855562923,10.6392664944363,10.4520154041342,10.5998618037162,6489.0751666107,0.0,1.0
2016-03-14,13.57,13.57,13.49,13.49,6519,10.6944330614445,10.6944330614445,10.6313855562923,10.6313855562923,8271.85784339757,0.0,1.0
2016-03-15,13.81,13.86,13.57,13.6,871,10.8835755769011,10.9229802676213,10.6944330614445,10.7180758758766,1105.19837116112,0.0,1.0
2016-03-16,14.03,14.03,13.2803,13.2803,468,11.0569562160697,11.0569562160697,10.466122283412,10.466122283412,593.837930773136,0.0,1.0
2016-03-17,14.05,14.05,13.8603,13.8603,1453,11.0727180923578,11.0727180923578,10.9232166957656,10.9232166957656,1843.68913122514,0.0,1.0
2016-03-18,14.19,14.25,14.19,14.25,399,11.1830512263741,11.2303368552383,11.1830512263741,11.2303368552383,506.284902518124,0.0,1.0
2016-03-21,14.19,14.19,14.19,14.19,102,11.1830512263741,11.1830512263741,11.1830512263741,11.1830512263741,129.426215681325,0.0,1.0
2016-03-22,14.24,14.24,14.24,14.24,216,11.2224559170943,11.2224559170943,11.2224559170943,11.2224559170943,274.079044972216,0.0,1.0
2016-03-23,14.25,14.25,14.1675,14.1675,3220,11.2303368552383,11.2303368552383,11.1653191155501,11.1653191155501,4085.80798523397,0.0,1.0
2016-03-24,14.6,14.6,14.25,14.25,3723,11.5061696902792,11.5061696902792,11.2303368552383,11.2303368552383,4724.05687236836,0.0,1.0
2016-03-28,14.74,14.74,14.358,14.358,955,11.6165028242956,11.6165028242956,11.3154509871938,11.3154509871938,1211.78466642809,0.0,1.0
2016-03-29,14.64,14.75,14.51,14.75,2549,11.5376934428554,11.6243837624396,11.435241246983,11.6243837624396,3234.38650756563,0.0,1.0
2016-03-30,14.64,14.64,14.64,14.64,347,11.5376934428554,11.5376934428554,11.5376934428554,11.5376934428554,440.302910209994,0.0,1.0
2016-03-31,14.42,14.6,14.42,14.52,2451,11.3643128036868,11.5061696902792,11.3643128036868,11.443122185127,3110.03582975417,0.0,1.0
2016-04-01,14.36,14.5,14.11,14.5,1955,11.3170271748226,11.427360308839,11.1200037212219,11.427360308839,2480.66913389205,0.0,1.0
2016-04-04,14.45,14.5,14.42,14.49,7501,11.3879556181188,11.427360308839,11.3643128036868,11.4194793706949,9517.90239044724,0.0,1.0
2016-04-05,14.68,14.68,14.44,14.45,6926,11.5692171954315,11.5692171954315,11.3800746799748,11.3879556181188,8788.29382165539,0.0,1.0
2016-04-06,14.89,14.89,14.51,14.5808,717,11.734716896456,11.734716896456,11.435241246983,11.4910382890427,909.790163171665,0.0,1.0
2016-04-07,14.75,14.9425,14.6,14.63,28786,11.6243837624396,11.7760918217122,11.5061696902792,11.5298125047113,36526.1082804179,0.0,1.0
2016-04-08,14.719,14.86,14.7,14.75,1300,11.5999528541932,11.7110740820239,11.5849790717195,11.6243837624396,1649.54980770315,0.0,1.0
2016-04-11,14.75,14.75,14.67,14.75,1380,11.6243837624396,11.6243837624396,11.5613362572874,11.6243837624396,1751.06056510028,0.0,1.0
2016-04-12,14.75,14.75,14.75,14.75,18,11.6243837624396,11.6243837624396,11.6243837624396,11.6243837624396,22.8399204143515,0.0,1.0
2016-04-13,14.73,14.75,14.73,14.75,905,11.6086218861516,11.6243837624396,11.6086218861516,11.6243837624396,1148.34044305489,0.0,1.0
2016-04-14,14.59,14.75,14.4,14.75,7056,11.4982887521352,11.6243837624396,11.3485509273987,11.6243837624396,8953.24880242575,0.0,1.0
2016-04-15,14.67,14.75,14.67,14.75,1058,11.5613362572874,11.6243837624396,11.5613362572874,11.6243837624396,1342.47976657688,0.0,1.0
2016-04-18,14.67,14.94,14.43,14.94,3806,11.5613362572874,11.7741215871762,11.3721937418308,11.7741215871762,4829.37428316787,0.0,1.0
2016-04-19,14.45,14.75,13.56,14.748,9829,11.3879556181188,11.6243837624396,10.6865521233004,11.6228075748108,12471.8654307034,0.0,1.0
2016-04-20,14.52,14.68,14.0,14.64,3270,11.443122185127,11.5692171954315,11.0333134016376,11.5376934428554,4149.25220860718,0.0,1.0
2016-04-21,14.3,14.4,13.64,14.11,14677,11.2697415459584,11.3485509273987,10.7495996284527,11.1200037212219,18623.4173289687,0.0,1.0
2016-04-22,13.88,14.39,13.86,14.39,457,10.9387421439093,11.3406699892547,10.9229802676213,11.3406699892547,579.880201631033,0.0,1.0
2016-04-25,14.05,14.08,13.87,13.92,2844,11.0727180923578,11.0963609067898,10.9308612057653,10.9702658964854,3608.70742546751,0.0,1.0
2016-04-26,14.14,14.15,14.01,14.01,2860,11.143646535654,11.151527473798,11.0411943397817,11.0411943397817,3629.00957694694,0.0,1.0
2016-04-27,14.39,14.39,13.98,14.03,919,11.3406699892547,11.3406699892547,11.0175515253496,11.0569562160697,1166.10482559938,0.0,1.0
2016-04-28,14.66,14.7,14.66,14.7,331,11.6165028242956,11.6481986028067,11.6165028242956,11.6481986028067,417.72124307939,0.08,1.0
2016-04-29,14.5393,14.5393,14.5393,14.5393,710,11.5208608126386,11.5208608126386,11.5208608126386,11.5208608126386,896.018376393853,0.0,1.0
2016-05-02,14.33,14.52,14.1125,14.3,1399,11.3550126515796,11.505567599507,11.1826668559258,11.3312408176963,1765.53480080986,0.0,1.0
2016-05-03,14.4,14.54,14.18,14.18,1157,11.4104802639739,11.5214154887625,11.2361534821632,11.2361534821632,1460.13135420801,0.0,1.0
2016-05-04,14.41,14.45,14.25,14.441,2500,11.4184042086016,11.4500999871127,11.2916210945575,11.4429684369477,3154.99428307696,0.0,1.0
2016-05-05,14.44,14.44,14.44,14.44,176,11.4421760424849,11.4421760424849,11.4421760424849,11.4421760424849,222.111597528618,0.0,1.0
2016-05-06,14.22,14.54,14.19,14.19,480,11.2678492606742,11.5214154887625,11.2440774267909,11.2440774267909,605.758902350775,0.0,1.0
2016-05-09,14.23,14.5,13.671,13.68,2445,11.275773205302,11.4897197102515,10.8328247006102,10.8399562507752,3085.58440884925,0.0,1.0
2016-05-10,14.4,14.75,14.4,14.46,1660,11.4104802639739,11.6878183259455,11.4104802639739,11.4580239317404,2094.91620396309,0.0,1.0
2016-05-11,14.43,14.56,14.43,14.56,545,11.4342520978571,11.537263378018,11.4342520978571,11.537263378018,687.788753710779,0.0,1.0
2016-05-12,14.42,14.72,14.42,14.68,594,11.4263281532294,11.6640464920622,11.4263281532294,11.6323507135511,749.626641659084,0.0,1.0
2016-05-13,14.65,14.84,14.65,14.66,1071,11.6085788796679,11.7591338275953,11.6085788796679,11.6165028242956,1351.59955087016,0.0,1.0
2016-05-16,14.38,14.4989,14.38,14.45,670,11.3946323747184,11.4888480763424,11.3946323747184,11.4500999871127,845.538467864621,0.0,1.0
2016-05-17,14.41,14.5,14.41,14.46,1342,11.4184042086016,11.4897197102515,11.4184042086016,11.4580239317404,1693.60093115571,0.0,1.0
2016-05-18,14.4999,14.5,14.3438,14.41,3084,11.4896404708052,11.4897197102515,11.3659476951659,11.4184042086016,3892.00094760373,0.0,1.0
2016-05-19,14.46,14.46,14.07,14.08,574,11.4580239317404,11.4580239317404,11.1489900912578,11.1569140358856,724.386687394471,0.0,1.0
2016-05-20,14.1,14.41,14.1,14.41,384,11.1727619251411,11.4184042086016,11.1727619251411,11.4184042086016,484.60712188062,0.0,1.0
2016-05-23,14.08,14.46,14.05,14.14,1105,11.1569140358856,11.4580239317404,11.1331422020023,11.2044577036521,1394.50747312001,0.0,1.0
2016-05-24,14.48,14.48,14.48,14.48,256,11.4738718209959,11.4738718209959,11.4738718209959,11.4738718209959,323.071414587082,0.0,1.0
2016-05-25,14.4992,14.5,14.46,14.5,1041,11.4890857946812,11.4897197102515,11.4580239317404,11.4897197102515,1313.73961947325,0.0,1.0
2016-05-26,14.4992,14.4992,14.4992,14.4992,100,11.4890857946812,11.4890857946812,11.4890857946812,11.4890857946812,126.199771323079,0.0,1.0
2016-05-27,14.4992,14.4992,14.4992,14.4992,162,11.4890857946812,11.4890857946812,11.4890857946812,11.4890857946812,204.443629543388,0.0,1.0
2016-05-31,14.49,14.49,14.15,14.46,985,11.4817957656237,11.4817957656237,11.2123816482799,11.4580239317404,1243.06774753232,0.0,1.0
2016-06-01,14.44,14.67,14.32,14.5,2962,11.4421760424849,11.6244267689234,11.3470887069518,11.4897197102515,3738.03722658958,0.0,1.0
2016-06-02,14.45,14.5,14.15,14.5,989,11.4500999871127,11.4897197102515,11.2123816482799,11.4897197102515,1248.11573838524,0.0,1.0
2016-06-03,14.49,14.5,14.25,14.3125,1025,11.4817957656237,11.4897197102515,11.2916210945575,11.341145748481,1293.54765606155,0.0,1.0
2016-06-06,14.3,14.5,14.3,14.5,637,11.3312408176963,11.4897197102515,11.3312408176963,11.4897197102515,803.892543328007,0.0,1.0
2016-06-07,14.21,14.35,14.21,14.35,28689,11.2599253160464,11.3708605408351,11.2599253160464,11.3708605408351,36205.452394878,0.0,1.0
2016-06-08,13.85,14.37,13.67,14.17,9908,10.9746633094471,11.3867084300906,10.8320323061474,11.2282295375354,12503.8733426906,0.0,1.0
2016-06-09,14.12,14.12,13.94,13.94,450,11.1886098143966,11.1886098143966,11.0459788110969,11.0459788110969,567.898970953852,0.0,1.0
2016-06-10,13.94,14.12,13.94,14.1,596,11.0459788110969,11.1886098143966,11.0459788110969,11.1727619251411,752.150637085548,0.0,1.0
2016-06-13,13.7,14.11,13.7,13.76,3334,10.8558041400307,11.1806858697688,10.8558041400307,10.9033478077973,4207.50037591143,0.0,1.0
2016-06-14,13.905,14.1,13.71,13.75,1125,11.0182450048998,11.1727619251411,10.8637280846585,10.8954238631695,1419.74742738463,0.0,1.0
2016-06-15,14.05,14.09,13.87,13.87,24334,11.1331422020023,11.1648379805133,10.9905111987026,10.9905111987026,30709.4523537578,0.0,1.0
2016-06-16,13.86,14.1,13.75,13.75,3951,10.9825872540748,11.1727619251411,10.8954238631695,10.8954238631695,4986.15296497484,0.0,1.0
2016-06-17,14.25,14.25,13.7,13.9,47276,11.2916210945575,11.2916210945575,10.8558041400307,11.0142830325859,59662.2038906983,0.0,1.0
2016-06-20,14.29,14.29,14.13,14.2,25743,11.3233168730685,11.3233168730685,11.1965337590244,11.2520013714187,32487.6071317001,0.0,1.0
2016-06-21,14.29,14.29,14.29,14.29,0,11.3233168730685,11.3233168730685,11.3233168730685,11.3233168730685,0,0.0,1.0
2016-06-22,14.24,14.24,14.0801,14.24,3187,11.2836971499297,11.2836971499297,11.1569932753318,11.2836971499297,4021.98671206651,0.0,1.0
2016-06-23,14.46,14.46,14.25,14.25,2822,11.4580239317404,11.4580239317404,11.2916210945575,11.2916210945575,3561.35754673728,0.0,1.0
2016-06-24,14.49,14.49,14.1389,14.4,1476,11.4817957656237,11.4817957656237,11.2035860697431,11.4104802639739,1862.70862472864,0.0,1.0
2016-06-27,14.34,14.49,13.76,14.1,14272,11.3629365962073,11.4817957656237,10.9033478077973,11.1727619251411,18011.2313632297,0.0,1.0
2016-06-28,14.14,14.39,13.95,14.39,1220,11.2044577036521,11.4025563193461,11.0539027557247,11.4025563193461,1539.63721014156,0.0,1.0
2016-06-29,13.96,14.15,13.96,14.07,1929,11.0618267003524,11.2123816482799,11.0618267003524,11.1489900912578,2434.39358882219,0.0,1.0
2016-06-30,13.99,14.15,13.99,14.08,2238,11.0855985342357,11.2123816482799,11.0855985342357,11.1569140358856,2824.3508822105,0.0,1.0
2016-07-01,14.15,14.15,13.95,14.03,608,11.2123816482799,11.2123816482799,11.0539027557247,11.1172943127468,767.294609644314,0.0,1.0
2016-07-05,13.85,14.14,13.74,13.98,7415,10.9746633094471,11.2044577036521,10.8874999185417,11.077674589608,9357.71304360624,0.0,1.0
2016-07-06,14.02,14.08,13.8,13.8,2450,11.109370368119,11.1569140358856,10.9350435863083,10.9350435863083,3091.89439741542,0.0,1.0
2016-07-07,14.05,14.07,13.79,14.07,1090,11.1331422020023,11.1489900912578,10.9271196416805,11.1489900912578,1375.57750742155,0.0,1.0
2016-07-08,13.96,14.1,13.82,13.82,1600,11.0618267003524,11.1727619251411,10.9508914755638,10.9508914755638,2019.19634116926,0.0,1.0
2016-07-11,14.07,14.08,13.94,13.98,4135,11.1489900912578,11.1569140358856,11.0459788110969,11.077674589608,5218.36054420929,0.0,1.0
2016-07-12,14.29,14.29,13.9,14.0,8509,11.3233168730685,11.3233168730685,11.0142830325859,11.0935224788635,10738.3385418807,0.0,1.0
2016-07-13,14.42,14.47,14.3,14.46,900,11.4263281532294,11.4659478763682,11.3312408176963,11.4580239317404,1135.7979419077,0.0,1.0
2016-07-14,14.42,14.48,14.13,14.45,2100,11.4263281532294,11.4738718209959,11.1965337590244,11.4500999871127,2650.19519778464,0.0,1.0
2016-07-15,14.18,14.22,14.18,14.22,54,11.2361534821632,11.2678492606742,11.2361534821632,11.2678492606742,68.147876514462,0.0,1.0
2016-07-18,14.49,14.49,14.49,14.49,35,11.4817957656237,11.4817957656237,11.4817957656237,11.4817957656237,44.1699199630774,0.0,1.0
2016-07-19,14.47,14.49,14.2,14.26,1232,11.4659478763682,11.4817957656237,11.2520013714187,11.2995450391852,1554.78118270032,0.0,1.0
2016-07-20,14.5,14.5,14.25,14.25,1907,11.4897197102515,11.4897197102515,11.2916210945575,11.2916210945575,2406.6296391311,0.0,1.0
2016-07-21,14.9,14.9,14.9,14.9,190,11.8066774953618,11.8066774953618,11.8066774953618,11.8066774953618,239.77956551385,0.0,1.0
2016-07-22,14.9,14.9,14.9,14.9,10,11.8066774953618,11.8066774953618,11.8066774953618,11.8066774953618,12.6199771323079,0.0,1.0
2016-07-25,14.9999,14.9999,14.9999,14.9999,323,11.8858377021932,11.8858377021932,11.8858377021932,11.8858377021932,407.625261373542,0.0,1.0
2016-07-26,15.1,15.1,14.63,14.63,832,11.965156387917,11.965156387917,11.5927309904123,11.5927309904123,1049.98209740801,0.0,1.0
2016-07-27,15.1,15.1,15.1,15.1,119,11.965156387917,11.965156387917,11.965156387917,11.965156387917,150.177727874464,0.0,1.0
2016-07-28,15.0,15.0,15.0,15.0,165,11.9493084986615,11.9493084986615,11.9493084986615,11.9493084986615,207.124956249748,0.08,1.0
2016-07-29,15.0,15.0,15.0,15.0,60,11.9493084986615,11.9493084986615,11.9493084986615,11.9493084986615,75.3181659089991,0.0,1.0
2016-08-01,15.0,15.0,15.0,15.0,4,11.9493084986615,11.9493084986615,11.9493084986615,11.9493084986615,5.02121106059994,0.0,1.0
2016-08-02,15.0,15.0,15.0,15.0,0,11.9493084986615,11.9493084986615,11.9493084986615,11.9493084986615,0,0.0,1.0
2016-08-03,15.09,15.09,14.41,14.75,2046,12.0210043496535,12.0210043496535,11.4793023643808,11.7501533570172,2568.34945749686,0.0,1.0
2016-08-04,15.04,15.04,15.04,15.04,1125,11.9811733213246,11.9811733213246,11.9811733213246,11.9811733213246,1412.21561079373,0.0,1.0
2016-08-05,14.99,15.1,14.81,15.099,5056,11.9413422929958,12.0289705553193,11.7979505910118,12.0281739347527,6346.81078059829,0.0,1.0
2016-08-08,14.63,14.63,14.63,14.63,175,11.6545588890279,11.6545588890279,11.6545588890279,11.6545588890279,219.677983901247,0.0,1.0
2016-08-09,14.77,15.25,14.77,14.95,2675,11.7660857683487,12.1484636403059,11.7660857683487,11.9094774703327,3357.93489677621,0.0,1.0
2016-08-10,14.78,15.1,14.751,15.1,570,11.7740519740145,12.0289705553193,11.7509499775837,12.0289705553193,715.522576135489,0.0,1.0
2016-08-11,15.1,15.19,15.1,15.19,880,12.0289705553193,12.1006664063112,12.0289705553193,12.1006664063112,1104.66643333198,0.0,1.0
2016-08-12,15.1,15.1,14.75,15.1,2523,12.0289705553193,12.0289705553193,11.7501533570172,12.0289705553193,3167.1288764734,0.0,1.0
2016-08-15,15.07,15.1,14.855,14.855,780,12.0050719383219,12.0289705553193,11.8337985165078,11.8337985165078,979.13615681699,0.0,1.0
2016-08-16,15.23,15.23,14.9905,15.09,1481,12.1325312289743,12.1325312289743,11.941740603279,12.0210043496535,1859.10339518713,0.0,1.0
2016-08-17,15.09,15.15,15.09,15.15,1610,12.0210043496535,12.0688015836481,12.0210043496535,12.0688015836481,2021.03745189147,0.0,1.0
2016-08-18,15.1,15.15,14.853,14.91,2983,12.0289705553193,12.0688015836481,11.8322052753746,11.8776126476696,3744.56814844239,0.0,1.0
2016-08-19,15.13,15.13,14.923,14.923,967,12.0528691723166,12.0528691723166,11.8879687150351,11.8879687150351,1213.87777390003,0.0,1.0
2016-08-22,15.15,15.17,15.15,15.17,201,12.0688015836481,12.0847339949797,12.0688015836481,12.0847339949797,252.315855795147,0.0,1.0
2016-08-23,15.1,15.21,14.951,15.21,1396,12.0289705553193,12.1165988176428,11.9102740908992,12.1165988176428,1752.40266014937,0.0,1.0
2016-08-24,14.95,15.0351,14.95,15.0,3087,11.9094774703327,11.9772698805484,11.9094774703327,11.9493084986615,3875.11963601798,0.0,1.0
2016-08-25,14.95,14.95,14.95,14.95,289,11.9094774703327,11.9094774703327,11.9094774703327,11.9094774703327,362.782499128344,0.0,1.0
2016-08-26,15.09,15.09,15.09,15.09,221,12.0210043496535,12.0210043496535,12.0210043496535,12.0210043496535,277.421911098146,0.0,1.0
2016-08-29,15.07,15.1,14.92,15.0999,17211,12.0050719383219,12.0289705553193,11.8855788533353,12.0288908932626,21605.0158909964,0.0,1.0
2016-08-30,15.0,15.1,15.0,15.097,3425,11.9493084986615,12.0289705553193,11.9493084986615,12.0265806936195,4299.4119706387,0.0,1.0
2016-08-31,15.09,15.09,15.0,15.0,338,12.0210043496535,12.0210043496535,11.9493084986615,11.9493084986615,424.292334620694,0.0,1.0
2016-09-01,15.09,15.09,15.09,15.09,36,12.0210043496535,12.0210043496535,12.0210043496535,12.0210043496535,45.1908995453993,0.0,1.0
2016-09-02,15.1,15.1,15.0,15.0,738,12.0289705553193,12.0289705553193,11.9493084986615,11.9493084986615,926.413440680685,0.0,1.0
2016-09-06,15.09,15.24,14.96,15.21,1942,12.0210043496535,12.1404974346401,11.9174436759984,12.1165988176428,2437.79796992127,0.0,1.0
2016-09-07,14.95,15.24,14.95,15.16,3235,11.9094774703327,12.1404974346401,11.9094774703327,12.0767677893139,4060.90444526018,0.0,1.0
2016-09-08,15.01,15.18,14.95,15.0375,1059,11.9572747043273,12.0927002006455,11.9094774703327,11.9791817699082,1329.36562829383,0.0,1.0
2016-09-09,15.01,15.01,15.01,15.01,100,11.9572747043273,11.9572747043273,11.9572747043273,11.9572747043273,125.530276514998,0.0,1.0
2016-09-12,14.9,14.91,14.9,14.91,833,11.8696464420038,11.8776126476696,11.8696464420038,11.8776126476696,1045.66720336993,0.0,1.0
2016-09-13,15.01,15.01,14.96,15.01,382,11.9572747043273,11.9572747043273,11.9174436759984,11.9572747043273,479.525656287293,0.0,1.0
2016-09-14,15.0,15.01,14.92,15.01,493,11.9493084986615,11.9572747043273,11.8855788533353,11.9572747043273,618.864263218943,0.0,1.0
2016-09-15,15.0,15.0,15.0,15.0,0,11.9493084986615,11.9493084986615,11.9493084986615,11.9493084986615,0,0.0,1.0
2016-09-16,15.25,15.25,14.9139,14.9139,2784,12.1484636403059,12.1484636403059,11.8807194678792,11.8807194678792,3494.76289817755,0.0,1.0
2016-09-19,15.225,15.225,15.2,15.2,1207,12.1285481261414,12.1285481261414,12.108632611977,12.108632611977,1515.15043753603,0.0,1.0
2016-09-20,15.48,15.48,15.1,15.1,6509,12.3316863706187,12.3316863706187,12.0289705553193,12.0289705553193,8170.76569836123,0.0,1.0
2016-09-21,15.43,15.65,15.43,15.49,8386,12.2918553422898,12.4671118669369,12.2918553422898,12.3396525762845,10526.9689885478,0.0,1.0
2016-09-22,15.04,15.44,14.9,15.2055,11575,11.9811733213246,12.2998215479556,11.8696464420038,12.1130140250932,14530.1295066111,0.0,1.0
2016-09-23,15.04,15.04,15.04,15.04,0,11.9811733213246,11.9811733213246,11.9811733213246,11.9811733213246,0,0.0,1.0
2016-09-26,15.44,15.44,15.29,15.29,203,12.2998215479556,12.2998215479556,12.180328462969,12.180328462969,254.826461325446,0.0,1.0
2016-09-27,15.3492,15.35,15.15,15.15,1608,12.2274884005104,12.2281256969636,12.0688015836481,12.0688015836481,2018.52684636117,0.0,1.0
2016-09-28,15.35,15.4,15.3,15.36,103991,12.2281256969636,12.2679567252925,12.1882946686348,12.2360919026294,130540.189850712,0.0,1.0
2016-09-29,15.5,15.65,15.3028,15.35,22606,12.3476187819502,12.4671118669369,12.1905252062212,12.2281256969636,28377.3743089806,0.0,1.0
2016-09-30,15.75,15.75,15.38,15.38,503,12.5467739235946,12.5467739235946,12.252024313961,12.252024313961,631.417290870441,0.0,1.0
2016-10-03,15.62,15.65,15.5,15.595,25615,12.4432132499395,12.4671118669369,12.3476187819502,12.4232977357751,32154.5803293169,0.0,1.0
2016-10-04,15.51,15.75,15.5,15.75,3135,12.355584987616,12.5467739235946,12.3476187819502,12.5467739235946,3935.3741687452,0.0,1.0
2016-10-05,15.58,15.58,15.51,15.51,314,12.4113484272764,12.4113484272764,12.355584987616,12.355584987616,394.165068257096,0.0,1.0
2016-10-06,15.34,15.6,15.34,15.6,92,12.2201594912979,12.427280838608,12.2201594912979,12.427280838608,115.487854393798,0.0,1.0
2016-10-07,15.58,15.8,15.58,15.8,167,12.4113484272764,12.5866049519235,12.4113484272764,12.5866049519235,209.635561780048,0.0,1.0
2016-10-10,15.6,15.6,15.5304,15.5304,427,12.427280838608,12.427280838608,12.3718360471742,12.3718360471742,536.014280719042,0.0,1.0
2016-10-11,15.55,15.6,15.005,15.31,2175,12.3874498102791,12.427280838608,11.9532916014944,12.1962608743005,2730.28351420121,0.0,1.0
2016-10-12,15.5,15.5496,15.5,15.5496,402,12.3476187819502,12.3871311620525,12.3476187819502,12.3871311620525,504.631711590295,0.0,1.0
2016-10-13,15.35,15.35,15.35,15.35,168,12.2281256969636,12.2281256969636,12.2281256969636,12.2281256969636,210.890864545198,0.0,1.0
2016-10-14,15.5,15.5,15.39,15.39,2726,12.3476187819502,12.3476187819502,12.2599905196267,12.2599905196267,3421.95533779886,0.0,1.0
2016-10-17,15.3,15.4,15.225,15.4,1525,12.1882946686348,12.2679567252925,12.1285481261414,12.2679567252925,1914.33671685372,0.0,1.0
2016-10-18,15.295,15.3,15.0,15.3,5064,12.1843115658019,12.1882946686348,11.9493084986615,12.1882946686348,6356.8532027195,0.0,1.0
2016-10-19,15.45,15.5,15.3,15.5,3628,12.3077877536214,12.3476187819502,12.1882946686348,12.3476187819502,4554.23843196413,0.0,1.0
2016-10-20,15.2,15.3,15.0,15.3,12812,12.108632611977,12.1882946686348,11.9493084986615,12.1882946686348,16082.9390271016,0.0,1.0
2016-10-21,15.25,15.35,15.2228,15.35,1411,12.1484636403059,12.2281256969636,12.126795560895,12.2281256969636,1771.23220162662,0.0,1.0
2016-10-24,15.25,15.3,15.15,15.25,2152,12.1484636403059,12.1882946686348,12.0688015836481,12.1484636403059,2701.41155060276,0.0,1.0
2016-10-25,15.25,15.25,15.05,15.05,1221,12.1484636403059,12.1484636403059,11.9891395269904,11.9891395269904,1532.72467624813,0.0,1.0
2016-10-26,14.9,15.4,14.85,15.2,8322,11.8696464420038,12.2679567252925,11.8298154136749,12.108632611977,10446.6296115781,0.0,1.0
2016-10-27,15.1,15.45,14.8,14.8,5350,12.0927002006455,12.3729945761571,11.8524478787783,11.8524478787783,6680.47654035843,0.08,1.0
2016-10-28,15.15,15.45,15.05,15.105,7725,12.13274225429,12.3729945761571,12.0526581470009,12.0967044060099,9646.10864939608,0.0,1.0
2016-10-31,15.25,15.25,15.25,15.25,191,12.212826361579,12.212826361579,12.212826361579,12.212826361579,238.499255926816,0.0,1.0
2016-11-01,15.2,15.3,14.95,15.2728,28319,12.1727843079345,12.2528684152235,11.9725740397119,12.2310855380409,35361.5729245628,0.0,1.0
2016-11-02,15.2,15.2,15.2,15.2,65,12.1727843079345,12.1727843079345,12.1727843079345,12.1727843079345,81.1646682473458,0.0,1.0
2016-11-03,15.1,15.1,15.1,15.1,227,12.0927002006455,12.0927002006455,12.0927002006455,12.0927002006455,283.451995263806,0.0,1.0
2016-11-04,15.1,15.5,15.1,15.5,1563,12.0927002006455,12.4130366298016,12.0927002006455,12.4130366298016,1951.69809954771,0.0,1.0
2016-11-07,15.15,15.5,15.05,15.25,2839,12.13274225429,12.4130366298016,12.0526581470009,12.212826361579,3545.0229716033,0.0,1.0
2016-11-08,15.1,15.35,14.95,15.35,30557,12.0927002006455,12.2929104688681,11.9725740397119,12.2929104688681,38156.134886679,0.0,1.0
2016-11-09,15.4,15.5,15.25,15.25,5426,12.3329525225126,12.4130366298016,12.212826361579,12.212826361579,6775.37676784765,0.0,1.0
2016-11-10,15.2,15.65,15.175,15.45,65023,12.1727843079345,12.5331627907352,12.1527632811122,12.3729945761571,81193.3880530333,0.0,1.0
2016-11-11,15.5,15.945,15.35,15.4,25804,12.4130366298016,12.7694109072379,12.2929104688681,12.3329525225126,32221.1246069925,0.0,1.0
2016-11-14,15.9,15.95,15.6,15.75,4343,12.7333730589578,12.7734151126023,12.4931207370907,12.6132468980242,5423.0485261265,0.0,1.0
2016-11-15,15.85,15.9,15.7,15.9,1126,12.6933310053133,12.7333730589578,12.5732048443797,12.7333730589578,1406.02179148479,0.0,1.0
2016-11-16,15.8,15.8,15.5,15.75,2308,12.6532889516688,12.6532889516688,12.4130366298016,12.6132468980242,2881.97006638267,0.0,1.0
2016-11-17,15.4895,15.8,15.35,15.7,4345,12.4046277985363,12.6532889516688,12.2929104688681,12.5732048443797,5425.5459005341,0.0,1.0
2016-11-18,15.5,15.5,15.375,15.5,6183,12.4130366298016,12.4130366298016,12.3129314956903,12.4130366298016,7720.63298112831,0.0,1.0
2016-11-21,15.845,15.85,15.75,15.85,1343,12.6893267999488,12.6933310053133,12.6132468980242,12.6933310053133,1676.98691471055,0.0,1.0
2016-11-22,15.85,15.85,15.8,15.85,3790,12.6933310053133,12.6933310053133,12.6532889516688,12.6933310053133,4732.52450242215,0.0,1.0
2016-11-23,15.95,16.0,15.75,16.0,1678,12.7734151126023,12.8134571662468,12.6132468980242,12.8134571662468,2095.29712798533,0.0,1.0
2016-11-25,15.95,16.0,15.805,16.0,602,12.7734151126023,12.8134571662468,12.6572931570332,12.8134571662468,751.709696690803,0.0,1.0
2016-11-28,16.0,16.0,15.75,16.0,2708,12.8134571662468,12.8134571662468,12.6132468980242,12.8134571662468,3381.44494790482,0.0,1.0
2016-11-29,16.0,16.0,15.85,15.85,964,12.8134571662468,12.8134571662468,12.6933310053133,12.6933310053133,1203.73446446833,0.0,1.0
2016-11-30,16.8,16.8,15.85,15.85,14613,13.4541300245592,13.4541300245592,12.6933310053133,12.6933310053133,18247.0661092071,0.0,1.0
2016-12-01,16.75,17.0,16.6,16.75,4500,13.4140879709147,13.6142982391373,13.2939618099811,13.4140879709147,5619.09241712392,0.0,1.0
2016-12-02,17.0,17.0,16.855,16.855,1668,13.6142982391373,13.6142982391373,13.4981762835682,13.4981762835682,2082.81025594727,0.0,1.0
2016-12-05,17.75,17.75,17.0,17.0,5247,14.2149290438051,14.2149290438051,13.6142982391373,13.6142982391373,6551.86175836651,0.0,1.0
2016-12-06,18.05,18.3,18.0,18.0,5818,14.4551813656722,14.6553916338948,14.4151393120277,14.4151393120277,7264.86215173936,0.0,1.0
2016-12-07,18.45,18.45,17.95,18.05,5538,14.7755177948284,14.7755177948284,14.3750972583832,14.4551813656722,6915.22973467385,0.0,1.0
2016-12-08,18.05,18.5,17.95,18.5,7147,14.4551813656722,14.8155598484729,14.3750972583832,14.8155598484729,8924.36744559663,0.0,1.0
2016-12-09,18.3,18.3,18.1,18.1,1318,14.6553916338948,14.6553916338948,14.4952234193167,14.4952234193167,1645.76973461541,0.0,1.0
2016-12-12,18.45,18.45,18.15,18.35,1114,14.7755177948284,14.7755177948284,14.5352654729613,14.6954336875394,1391.03754503912,0.0,1.0
2016-12-13,18.45,18.45,18.4,18.4177,1699,14.7755177948284,14.7755177948284,14.7354757411839,14.749650628174,2121.51955926524,0.0,1.0
2016-12-14,18.45,18.45,18.45,18.45,1031,14.7755177948284,14.7755177948284,14.7755177948284,14.7755177948284,1287.39650712328,0.0,1.0
2016-12-15,18.255,18.5,18.25,18.45,4165,14.6193537856148,14.8155598484729,14.6153495802503,14.7755177948284,5200.78220384914,0.0,1.0
2016-12-16,18.7,18.7,18.5,18.5,3258,14.975728063051,14.975728063051,14.8155598484729,14.8155598484729,4068.22290999773,0.0,1.0
2016-12-19,18.75,18.75,18.35,18.75,3205,15.0157701166955,15.0157701166955,14.6954336875394,15.0157701166955,4002.04248819605,0.0,1.0
2016-12-20,18.8,18.95,18.5,18.5,4912,15.05581217034,15.1759383312736,14.8155598484729,14.8155598484729,6133.55154509175,0.0,1.0
2016-12-21,18.75,18.8,18.35,18.75,4383,15.0157701166955,15.05581217034,14.6954336875394,15.0157701166955,5472.99601427872,0.0,1.0
2016-12-22,18.35,18.85,17.35,18.6,12511,14.6954336875394,15.0958542239846,13.8945926146489,14.895643955762,15622.3256068083,0.0,1.0
2016-12-23,18.7,18.7,18.0,18.0,1329,14.975728063051,14.975728063051,14.4151393120277,14.4151393120277,1659.50529385727,0.0,1.0
2016-12-27,18.3,18.5,18.05,18.3776,2124,14.6553916338948,14.8155598484729,14.4551813656722,14.7175369011511,2652.2116208825,0.0,1.0
2016-12-28,17.9,18.3,17.8,18.15,9599,14.3350552047387,14.6553916338948,14.2549710974496,14.5352654729613,11986.1484693272,0.0,1.0
2016-12-29,17.5,18.1,17.105,18.05,69124,14.0147187755825,14.4952234193167,13.6983865517908,14.4551813656722,86314.2542758388,0.0,1.0
2016-12-30,18.05,18.05,17.6,17.6,2815,14.4551813656722,14.4551813656722,14.0948028828715,14.0948028828715,3515.05447871198,0.0,1.0
2017-01-03,17.95,18.3,17.6,18.3,7432,14.3750972583832,14.6553916338948,14.0948028828715,14.6553916338948,9280.24329868112,0.0,1.0
2017-01-04,17.95,18.325,17.95,18.325,3136,14.3750972583832,14.6754126607171,14.3750972583832,14.6754126607171,3915.88307113347,0.0,1.0
2017-01-05,18.3,18.3,18.3,18.3,102,14.6553916338948,14.6553916338948,14.6553916338948,14.6553916338948,127.366094788143,0.0,1.0
2017-01-06,17.75,18.3,16.1,18.3,13376,14.2149290438051,14.6553916338948,12.8935412735359,14.6553916338948,16702.4400380999,0.0,1.0
2017-01-09,17.7,17.75,17.45,17.55,2035,14.1748869901606,14.2149290438051,13.974676721938,14.054760829227,2541.07845974382,0.0,1.0
2017-01-10,18.05,18.15,17.5,17.65,3580,14.4551813656722,14.5352654729613,14.0147187755825,14.1348449365161,4470.30018962305,0.0,1.0
2017-01-11,18.1,18.25,17.85,17.85,3684,14.4952234193167,14.6153495802503,14.2950131510941,14.2950131510941,4600.16365881881,0.0,1.0
2017-01-12,18.1,18.1,18.1,18.1,92,14.4952234193167,14.4952234193167,14.4952234193167,14.4952234193167,114.87922275009,0.0,1.0
2017-01-13,18.45,18.45,18.1,18.1,1425,14.7755177948284,14.7755177948284,14.4952234193167,14.4952234193167,1779.37926542258,0.0,1.0
2017-01-17,18.55,18.55,18.275,18.4,2649,14.8556019021174,14.8556019021174,14.6353706070726,14.7354757411839,3307.7724028803,0.0,1.0
2017-01-18,18.05,18.45,18.05,18.3,5351,14.4551813656722,14.7755177948284,14.4551813656722,14.6553916338948,6681.72522756227,0.0,1.0
2017-01-19,19.7,19.7,18.3,18.5,84303,15.7765691359414,15.7765691359414,14.6553916338948,14.8155598484729,105268.0773424,0.0,1.0
2017-01-20,19.25,19.6667,19.25,19.6,979,15.4161906531407,15.7499011282142,15.4161906531407,15.6964850286524,1222.46477252541,0.0,1.0
2017-01-23,19.45,20.67,19.0335,19.35,6561,15.5763588677188,16.5533849766451,15.24280856086,15.4962747604298,8192.63674416671,0.0,1.0
2017-01-24,19.7,19.7,19.15,19.5,35233,15.7765691359414,15.7765691359414,15.3361065458517,15.6164009213633,43994.9962516729,0.0,1.0
2017-01-25,20.25,20.35,19.6697,19.75,13240,16.2170317260312,16.2971158333202,15.7523036514329,15.816611189586,16532.6185783824,0.0,1.0
2017-01-26,20.745,21.0,20.15,20.25,3133,16.6855237536721,16.8906241902682,16.2069560682811,16.2873876120443,3895.23792956732,0.09,1.0
2017-01-27,19.6,20.55,18.8,20.55,12221,15.7645825775836,16.5286822433339,15.1211302274782,16.5286822433339,15194.2874999178,0.0,1.0
2017-01-30,20.15,20.4,18.75,18.8833,5681,16.2069560682811,16.4080349276891,15.0809144555966,15.1881297034329,7063.14927477562,0.0,1.0
2017-01-31,20.0,20.15,19.8,20.15,16961,16.0863087526364,16.2069560682811,15.92544566511,16.2069560682811,21087.4977731858,0.0,1.0
2017-02-01,20.15,20.4065,19.9,19.9,19443,16.2069560682811,16.4132629780337,16.0058772088732,16.0058772088732,24173.3517601588,0.0,1.0
2017-02-02,19.75,20.1251,19.7,20.1251,1825,15.8852298932284,16.1869286138841,15.8450141213468,16.1869286138841,2269.0102845389,0.0,1.0
2017-02-03,19.9,20.05,19.75,19.75,459,16.0058772088732,16.126524524518,15.8852298932284,15.8852298932284,570.671627727864,0.0,1.0
2017-02-06,19.7,20.25,19.7,20.25,2266,15.8450141213468,16.2873876120443,15.8450141213468,16.2873876120443,2817.30263274803,0.0,1.0
2017-02-07,20.0,20.4,19.75,20.0,6220,16.0863087526364,16.4080349276891,15.8852298932284,16.0863087526364,7733.28436703119,0.0,1.0
2017-02-08,20.0,20.35,19.2839,20.15,30188,16.0863087526364,16.3678191558075,15.5103384677482,16.2069560682811,37532.5383395398,0.0,1.0
2017-02-09,19.9,20.075,19.8848,20.0,5950,16.0058772088732,16.1466324104587,15.9936516142212,16.0863087526364,7397.5951742501,0.0,1.0
2017-02-10,20.35,20.35,19.9,19.95,2308,16.3678191558075,16.3678191558075,16.0058772088732,16.0460929807548,2869.52095162508,0.0,1.0
2017-02-13,21.35,23.55,19.83,19.85,69200,17.1721345934393,18.9416285562293,15.949575128239,15.9656614369916,86035.8968164887,0.0,1.0
2017-02-14,21.35,21.35,21.2,21.2,4817,17.1721345934393,17.1721345934393,17.0514872777945,17.0514872777945,5988.9438578761,0.0,1.0
2017-02-15,20.95,21.05,19.95,20.505,19848,16.8504084183866,16.9308399621498,16.0460929807548,16.4924880486404,24676.8855493304,0.0,1.0
2017-02-16,21.5,22.0,20.85,20.95,54052,17.2927819090841,17.6949396279,16.7699768746234,16.8504084183866,67202.4898081624,0.0,1.0
2017-02-17,21.7,21.7,21.25,21.4,3369,17.4536449966105,17.4536449966105,17.0917030496761,17.2123503653209,4188.65514992412,0.0,1.0
2017-02-21,21.5,22.1,21.45,21.9,9204,17.2927819090841,17.7753711716632,17.2525661372025,17.6145080841368,11443.2715939156,0.0,1.0
2017-02-22,21.125,21.45,20.5,20.6,2300,16.9911636199722,17.2525661372025,16.4884664714523,16.5688980152155,2859.5746051723,0.0,1.0
2017-02-23,20.9,21.2,20.2,20.65,7916,16.810192646505,17.0514872777945,16.2471718401627,16.609113787097,9841.90981501913,0.0,1.0
2017-02-24,20.8,21.95,20.8,20.9,3667,16.7297611027418,17.6547238560184,16.7297611027418,16.810192646505,4559.15655528994,0.0,1.0
2017-02-27,20.9,22.0,20.65,20.7,4499,16.810192646505,17.6949396279,16.609113787097,16.6493295589786,5593.57658637836,0.0,1.0
2017-02-28,20.25,20.8,20.25,20.75,3943,16.2873876120443,16.7297611027418,16.2873876120443,16.6895453308602,4902.30550791062,0.0,1.0
2017-03-01,21.15,21.65,20.05,20.6,7719,17.011271505913,17.4134292247289,16.126524524518,16.5688980152155,9596.98103361956,0.0,1.0
2017-03-02,20.55,21.25,20.5,21.25,6872,16.5286822433339,17.0917030496761,16.4884664714523,17.0917030496761,8543.9116029322,0.0,1.0
2017-03-03,20.8,20.9,19.8,20.75,36682,16.7297611027418,16.810192646505,15.92544566511,16.6895453308602,45606.4850725786,0.0,1.0
2017-03-06,20.35,21.2,19.2743,20.9,31950,16.3678191558075,17.0514872777945,15.502617039547,16.810192646505,39723.2211457632,0.0,1.0
2017-03-07,20.0,20.75,19.6,20.75,2586,16.0863087526364,16.6895453308602,15.7645825775836,16.6895453308602,3215.15649085895,0.0,1.0
2017-03-08,20.15,20.95,19.55,19.55,4125,16.2069560682811,16.8504084183866,15.724366805702,15.724366805702,5128.58488971122,0.0,1.0
2017-03-09,20.65,20.8,20.65,20.8,456,16.609113787097,16.7297611027418,16.609113787097,16.7297611027418,566.941747808077,0.0,1.0
2017-03-10,20.7,20.9,20.55,20.85,3842,16.6493295589786,16.810192646505,16.5286822433339,16.7699768746234,4776.73288394436,0.0,1.0
2017-03-13,20.6,20.9,19.7859,20.9,1894,16.5688980152155,16.810192646505,15.9141048174394,16.810192646505,2354.79752269406,0.0,1.0
2017-03-14,20.85,20.95,19.9,20.65,4248,16.7699768746234,16.8504084183866,16.0058772088732,16.609113787097,5281.5099664226,0.0,1.0
2017-03-15,21.15,21.5,20.95,20.95,2636,17.011271505913,17.2927819090841,16.8504084183866,16.8504084183866,3277.32115618878,0.0,1.0
2017-03-16,21.2,21.4,21.2,21.35,1009,17.0514872777945,17.2123503653209,17.0514872777945,17.1721345934393,1254.48294635603,0.0,1.0
2017-03-17,22.7,23.0,20.95,21.3,110274,18.2579604342423,18.4992550655318,16.8504084183866,17.1319188215577,137102.926091639,0.0,1.0
2017-03-20,22.5,23.25,21.2,22.15,16871,18.0970973467159,18.7003339249398,17.0514872777945,17.8155869435448,20975.6013755922,0.0,1.0
2017-03-21,22.75,23.0,21.4,22.6,6281,18.2981762061239,18.4992550655318,17.2123503653209,18.1775288904791,7809.12525873358,0.0,1.0
2017-03-22,22.312,22.7,21.0,22.7,8726,17.9458860444411,18.2579604342423,16.8906241902682,18.2579604342423,10848.9773933624,0.0,1.0
2017-03-23,21.95,22.55,21.95,22.4,1768,17.6547238560184,18.1373131185975,17.6547238560184,18.0166658029527,2198.14256606289,0.0,1.0
2017-03-24,22.5,22.65,21.6,22.35,3148,18.0970973467159,18.2177446623607,17.3732134528473,17.9764500310711,3913.88732916628,0.0,1.0
2017-03-27,22.5,23.0,21.0789,22.0,14187,18.0970973467159,18.4992550655318,16.9540846782973,17.6949396279,17638.6021406868,0.0,1.0
2017-03-28,22.2,22.5,22.1,22.45,3015,17.8558027154264,18.0970973467159,17.7753711716632,18.0568815748343,3748.52931938891,0.0,1.0
2017-03-29,21.85,22.05,21.8,21.8437,3200,17.5742923122552,17.7351553997816,17.5340765403736,17.5692251249981,3978.53858110931,0.0,1.0
2017-03-30,22.4,22.4,22.395,22.4,2276,18.0166658029527,18.0166658029527,18.0126442257646,18.0166658029527,2829.73556581399,0.0,1.0
2017-03-31,22.0,22.3,21.7,22.3,2492,17.6949396279,17.9362342591895,17.4536449966105,17.9362342591895,3098.28692003887,0.0,1.0
2017-04-03,21.55,21.9,21.55,21.9,1632,17.3329976809657,17.6145080841368,17.3329976809657,17.6145080841368,2029.05467636574,0.0,1.0
2017-04-04,21.7,21.75,21.65,21.65,4754,17.4536449966105,17.493860768492,17.4134292247289,17.4134292247289,5910.61637956049,0.0,1.0
2017-04-05,21.3,21.75,21.15,21.75,4442,17.1319188215577,17.493860768492,17.011271505913,17.493860768492,5522.70886790236,0.0,1.0
2017-04-06,21.65,21.65,21.0,21.65,1362,17.4134292247289,17.4134292247289,16.8906241902682,17.4134292247289,1693.36548358464,0.0,1.0
2017-04-07,21.2,21.95,21.2,21.45,3418,17.0514872777945,17.6547238560184,17.0514872777945,17.2525661372025,4249.57652194738,0.0,1.0
2017-04-10,20.6,21.4,20.6,21.35,4962,16.5688980152155,17.2123503653209,16.5688980152155,17.1721345934393,6169.22138733259,0.0,1.0
2017-04-11,20.7,21.1,20.7,21.0,765,16.6493295589786,16.9710557340314,16.6493295589786,16.8906241902682,951.119379546444,0.0,1.0
2017-04-12,20.25,20.55,20.05,20.55,7130,16.2873876120443,16.5286822433339,16.126524524518,16.5286822433339,8864.68127603417,0.0,1.0
2017-04-13,20.2,20.25,20.1,20.1,3278,16.2471718401627,16.2873876120443,16.1667402963995,16.1667402963995,4075.51545902385,0.0,1.0
2017-04-17,19.925,20.55,19.9,20.15,12496,16.025985094814,16.5286822433339,16.0058772088732,16.2069560682811,15536.1931592318,0.0,1.0
2017-04-18,20.0,20.2,19.95,20.055,1344,16.0863087526364,16.2471718401627,16.0460929807548,16.1305461017061,1670.9862040659,0.0,1.0
2017-04-19,20.35,21.1,20.08,20.2,8295,16.3678191558075,16.9710557340314,16.1506539876469,16.2471718401627,10313.1179782193,0.0,1.0
2017-04-20,20.45,20.75,20.05,20.05,902,16.4482506995707,16.6895453308602,16.126524524518,16.126524524518,1121.45056255018,0.0,1.0
2017-04-21,20.4,20.6,20.4,20.6,1810,16.4080349276891,16.5688980152155,16.4080349276891,16.5688980152155,2250.36088493995,0.0,1.0
2017-04-24,20.6,21.975,20.406,20.9,7725,16.5688980152155,17.6748317419592,16.4128608203149,16.810192646505,9604.44079345915,0.0,1.0
2017-04-25,20.7,21.4,20.35,20.6,6624,16.6493295589786,17.2123503653209,16.3678191558075,16.5688980152155,8235.57486289627,0.0,1.0
2017-04-26,21.2,21.275,21.2,21.275,532,17.0514872777945,17.1118109356169,17.0514872777945,17.1118109356169,661.432039109423,0.0,1.0
2017-04-27,20.3,20.8,20.225,20.673,5651,16.3999917733128,16.8039324573845,16.339400670702,16.7013315236303,6994.83887465558,0.09,1.0
2017-04-28,20.25,20.4,20.25,20.4,944,16.3595977049056,16.4807799101271,16.3595977049056,16.4807799101271,1168.48839102369,0.0,1.0
2017-05-01,20.8,21.5,20.8,21.5,1310,16.8039324573845,17.369449415085,16.8039324573845,17.369449415085,1621.52520364516,0.0,1.0
2017-05-02,20.55,20.9,20.45,20.85,6312,16.6019621153486,16.8847205941989,16.5211739785343,16.8443265257917,7813.02830947199,0.0,1.0
2017-05-03,20.55,20.55,20.25,20.25,900,16.6019621153486,16.6019621153486,16.3595977049056,16.3595977049056,1114.0249490692,0.0,1.0
2017-05-04,20.65,20.95,20.3,20.75,2589,16.682750252163,16.925114662606,16.3999917733128,16.7635383889773,3204.67843682239,0.0,1.0
2017-05-05,20.65,20.7,20.35,20.6,1416,16.682750252163,16.7231443205702,16.4403858417199,16.6423561837558,1752.73258653553,0.0,1.0
2017-05-08,20.45,20.8,20.25,20.25,861,16.5211739785343,16.8039324573845,16.3595977049056,16.3595977049056,1065.75053460953,0.0,1.0
2017-05-09,20.15,20.6,19.8,20.35,2883,16.2788095680912,16.6423561837558,15.996051089241,16.4403858417199,3568.59325351834,0.0,1.0
2017-05-10,19.85,20.5,19.75,20.25,6344,16.0364451576482,16.5615680469415,15.9556570208339,16.3595977049056,7852.63808543887,0.0,1.0
2017-05-11,20.1,20.35,19.5,19.9,10910,16.2384154996841,16.4403858417199,15.753686678798,16.0768392260554,13504.4579937166,0.0,1.0
2017-05-12,19.45,20.4,19.2,20.0,6408,15.7132926103908,16.4807799101271,15.5113222683549,16.1576273628697,7931.85763737268,0.0,1.0
2017-05-15,20.6,20.6,19.25,19.55,8913,16.6423561837558,16.6423561837558,15.5517163367621,15.7940807472052,11032.560412282,0.0,1.0
2017-05-16,20.05,20.45,19.75,20.35,5516,16.1980214312769,16.5211739785343,15.9556570208339,16.4403858417199,6827.73513229521,0.0,1.0
2017-05-17,18.65,19.8374,18.5,19.75,5576,15.066987515876,16.0262658524096,14.9458053106545,15.9556570208339,6902.00346223316,0.0,1.0
2017-05-18,19.05,19.5,18.65,18.8,4973,15.3901400631334,15.753686678798,15.066987515876,15.1881697210975,6155.6067463568,0.0,1.0
2017-05-19,20.3,20.595,19.15,19.2,26516,16.3999917733128,16.6383167769151,15.4709281999478,15.5113222683549,32821.6506105764,0.0,1.0
2017-05-22,20.05,20.4,20.0,20.35,5938,16.1980214312769,16.4807799101271,16.1576273628697,16.4403858417199,7350.08905285877,0.0,1.0
2017-05-23,20.55,20.55,20.13,20.2,9079,16.6019621153486,16.6019621153486,16.2626519407284,16.3192036364984,11238.0361251103,0.0,1.0
2017-05-24,20.5358,20.85,19.95,19.95,8441,16.590490199921,16.8443265257917,16.1172332944626,16.1172332944626,10448.3162167701,0.0,1.0
2017-05-25,21.35,21.7141,20.05,21.05,5849,17.2482672098634,17.5424168160045,16.1980214312769,17.0059027994204,7239.92436345082,0.0,1.0
2017-05-26,20.75,20.75,20.75,20.75,623,16.7635383889773,16.7635383889773,16.7635383889773,16.7635383889773,771.152825855679,0.0,1.0
2017-05-30,21.55,21.65,20.15,21.5,7841,17.4098434834921,17.4906316203065,16.2788095680912,17.369449415085,9705.63291739065,0.0,1.0
2017-05-31,21.6,21.6,20.75,21.5,6334,17.4502375518993,17.4502375518993,16.7635383889773,17.369449415085,7840.26003044921,0.0,1.0
2017-06-01,21.15,21.95,20.9,21.35,3802,17.0866909362347,17.7329960307495,16.8847205941989,17.2482672098634,4706.13650706788,0.0,1.0
2017-06-02,21.9,22.45,20.9,21.15,14453,17.6926019623423,18.1369367148213,16.8847205941989,17.0866909362347,17890.0028765524,0.0,1.0
2017-06-05,21.55,22.0,21.0,22.0,1109,17.4098434834921,17.7733900991567,16.9655087310132,17.7733900991567,1372.72629835305,0.0,1.0
2017-06-06,21.0,21.45,20.85,20.85,1068,16.9655087310132,17.3290553466778,16.8443265257917,16.8443265257917,1321.97627289545,0.0,1.0
2017-06-07,20.5,21.0,20.5,20.9,6500,16.5615680469415,16.9655087310132,16.5615680469415,16.8847205941989,8045.73574327751,0.0,1.0
2017-06-08,20.5,21.3,20.4,20.7,3900,16.5615680469415,17.2078731414563,16.4807799101271,16.7231443205702,4827.44144596651,0.0,1.0
2017-06-09,20.75,21.0,20.75,21.0,555,16.7635383889773,16.9655087310132,16.7635383889773,16.9655087310132,686.982051926006,0.0,1.0
2017-06-12,19.3,21.05,18.9,20.8,32597,15.5921104051693,17.0059027994204,15.2689578579119,16.8039324573845,40348.7458497873,0.0,1.0
2017-06-13,21.0,21.0,19.45,19.5,9818,16.9655087310132,16.9655087310132,15.7132926103908,15.753686678798,12152.774388846,0.0,1.0
2017-06-14,21.3,21.65,20.9,20.9,5825,17.2078731414563,17.4906316203065,16.8847205941989,16.8847205941989,7210.21703147561,0.0,1.0
2017-06-15,21.6,21.85,21.25,21.3,2220,17.4502375518993,17.6522078939352,17.1674790730491,17.2078731414563,2747.92820770402,0.0,1.0
2017-06-16,21.9,21.9,21.5747,21.5747,1206,17.6926019623423,17.6926019623423,17.4297981532853,17.4297981532853,1492.79343175273,0.0,1.0
2017-06-19,21.7,22.25,21.7,22.0,2051,17.5310256887137,17.9753604411926,17.5310256887137,17.7733900991567,2538.7390783788,0.0,1.0
2017-06-20,21.2,21.85,21.1,21.85,5539,17.1270850046419,17.6522078939352,17.0462968678276,17.6522078939352,6856.20465877142,0.0,1.0
2017-06-21,21.35,21.35,21.15,21.15,1618,17.2482672098634,17.2482672098634,17.0866909362347,17.0866909362347,2002.76929732663,0.0,1.0
2017-06-22,21.35,21.35,21.1,21.1,484,17.2482672098634,17.2482672098634,17.0462968678276,17.0462968678276,599.097861499436,0.0,1.0
2017-06-23,21.1,21.2,21.0,21.0,3906,17.0462968678276,17.1270850046419,16.9655087310132,16.9655087310132,4834.8682789603,0.0,1.0
2017-06-26,21.1,21.25,21.0,21.25,1373,17.0462968678276,17.1674790730491,16.9655087310132,17.1674790730491,1699.50695008,0.0,1.0
2017-06-27,21.25,21.25,21.25,21.25,235,17.1674790730491,17.1674790730491,17.1674790730491,17.1674790730491,290.884292256957,0.0,1.0
2017-06-28,21.1,21.3,21.1,21.1,1866,17.0462968678276,17.2078731414563,17.0462968678276,17.0462968678276,2309.74506107013,0.0,1.0
2017-06-29,21.05,21.2,21.0,21.0,29066,17.0059027994204,17.1270850046419,16.9655087310132,16.9655087310132,35978.0546329392,0.0,1.0
2017-06-30,21.0,21.0,21.0,21.0,100,16.9655087310132,16.9655087310132,16.9655087310132,16.9655087310132,123.780549896577,0.0,1.0
2017-07-03,21.0,21.0,21.0,21.0,60,16.9655087310132,16.9655087310132,16.9655087310132,16.9655087310132,74.2683299379465,0.0,1.0
2017-07-05,21.05,21.3,21.05,21.25,12242,17.0059027994204,17.2078731414563,17.0059027994204,17.1674790730491,15153.214918339,0.0,1.0
2017-07-06,20.0,21.4,19.5,21.4,14596,16.1576273628697,17.2886612782706,15.753686678798,17.2886612782706,18067.0090629045,0.0,1.0
2017-07-07,20.3,20.475,19.88,20.1,4359,16.3999917733128,16.5413710127379,16.0606815986925,16.2384154996841,5395.5941699918,0.0,1.0
2017-07-10,20.2,20.75,20.2,20.3,3801,16.3192036364984,16.7635383889773,16.3192036364984,16.3999917733128,4704.89870156891,0.0,1.0
2017-07-11,20.4,20.65,20.05,20.5,8509,16.4807799101271,16.682750252163,16.1980214312769,16.5615680469415,10532.4869906998,0.0,1.0
2017-07-12,20.45,20.65,20.45,20.6,2843,16.5211739785343,16.682750252163,16.5211739785343,16.6423561837558,3519.08103355969,0.0,1.0
2017-07-13,20.45,20.45,20.45,20.45,273,16.5211739785343,16.5211739785343,16.5211739785343,16.5211739785343,337.920901217656,0.0,1.0
2017-07-14,20.75,20.8,20.75,20.75,510,16.7635383889773,16.8039324573845,16.7635383889773,16.7635383889773,631.280804472546,0.0,1.0
2017-07-17,20.6,20.6,20.25,20.35,3732,16.6423561837558,16.6423561837558,16.3595977049056,16.4403858417199,4619.49012214027,0.0,1.0
2017-07-18,20.55,21.1,20.55,20.55,5722,16.6019621153486,17.0462968678276,16.6019621153486,16.6019621153486,7082.72306508218,0.0,1.0
2017-07-19,20.15,21.0745,20.005,20.8,3208,16.2788095680912,17.0256958929399,16.1616667697104,16.8039324573845,3970.88004068221,0.0,1.0
2017-07-20,20.6,20.6,20.6,20.6,182,16.6423561837558,16.6423561837558,16.6423561837558,16.6423561837558,225.280600811771,0.0,1.0
2017-07-21,20.75,20.9,20.75,20.75,8245,16.7635383889773,16.8847205941989,16.7635383889773,16.7635383889773,10205.7063389728,0.0,1.0
2017-07-24,20.8,20.8,20.55,20.75,2063,16.8039324573845,16.8039324573845,16.6019621153486,16.7635383889773,2553.59274436639,0.0,1.0
2017-07-25,20.7,22.2,20.7,20.85,9819,16.7231443205702,17.9349663727854,16.7231443205702,16.8443265257917,12154.0121943449,0.0,1.0
2017-07-26,20.8,21.0,20.75,21.0,1033,16.8039324573845,16.9655087310132,16.7635383889773,16.9655087310132,1278.65308043165,0.0,1.0
2017-07-27,20.85,21.15,20.8,20.8,849,16.9170358489246,17.1604464366789,16.8764674176322,16.8764674176322,1046.38011990294,0.09,1.0
2017-07-28,20.85,21.4912,20.8,21.4912,2447,16.9170358489246,17.4372854118181,16.8764674176322,17.4372854118181,3015.89181790634,0.0,1.0
2017-07-31,20.95,20.95,20.95,20.95,271,16.9981727115094,16.9981727115094,16.9981727115094,16.9981727115094,334.003548284682,0.0,1.0
2017-08-01,21.85,22.0,20.7165,20.9,10075,17.7284044747723,17.8501097686495,16.8087181373739,16.957604280217,12417.2905865985,0.0,1.0
2017-08-02,21.15,21.8,20.8,21.6,2434,17.1604464366789,17.6878360434799,16.8764674176322,17.5255623183104,2999.86950747202,0.0,1.0
2017-08-03,21.0,21.4,21.0,21.3,1218,17.0387411428018,17.3632885931408,17.0387411428018,17.2821517305561,1501.16723915403,0.0,1.0
2017-08-04,20.95,21.45,20.95,21.45,1857,16.9981727115094,17.4038570244332,16.9981727115094,17.4038570244332,2288.72542127179,0.0,1.0
2017-08-07,20.5,21.075,20.5,20.95,8696,16.6330568298779,17.0995937897403,16.6330568298779,16.9981727115094,10717.6931951424,0.0,1.0
2017-08-08,20.6,20.65,20.55,20.65,2131,16.7141936924627,16.7547621237551,16.6736252611703,16.7547621237551,2626.42642581055,0.0,1.0
2017-08-09,20.55,21.0109,20.55,20.85,2766,16.6736252611703,17.0475850608235,16.6736252611703,16.9170358489246,3409.05466625621,0.0,1.0
2017-08-10,20.85,20.85,20.15,20.55,5071,16.9170358489246,16.9170358489246,16.3490778108312,16.6736252611703,6249.93355480305,0.0,1.0
2017-08-11,20.75,20.75,20.6,20.65,1172,16.8358989863398,16.8358989863398,16.7141936924627,16.7547621237551,1444.4729099249,0.0,1.0
2017-08-14,20.95,20.95,20.675,20.9,2451,16.9981727115094,16.9981727115094,16.7750463394013,16.957604280217,3020.82175957844,0.0,1.0
2017-08-15,20.6,21.0,20.6,21.0,713,16.7141936924627,17.0387411428018,16.7141936924627,17.0387411428018,878.762103051582,0.0,1.0
2017-08-16,20.7,20.7,20.7,20.7,253,16.7953305550474,16.7953305550474,16.7953305550474,16.7953305550474,311.81881076024,0.0,1.0
2017-08-17,20.5,21.25,20.5,21.25,11130,16.6330568298779,17.2415832992637,16.6330568298779,17.2415832992637,13717.5627026145,0.0,1.0
2017-08-18,20.5,20.55,20.3,20.35,1084,16.6330568298779,16.6736252611703,16.4707831047084,16.5113515360007,1336.01419313873,0.0,1.0
2017-08-21,20.5,20.5,20.5,20.5,19,16.6330568298779,16.6330568298779,16.6330568298779,16.6330568298779,23.4172229424685,0.0,1.0
2017-08-22,20.7,20.8,20.35,20.75,3147,16.7953305550474,16.8764674176322,16.5113515360007,16.8358989863398,3878.63161052362,0.0,1.0
2017-08-23,20.8,21.5,20.8,21.5,981,16.8764674176322,17.4444254557256,16.8764674176322,17.4444254557256,1209.06819508219,0.0,1.0
2017-08-24,21.2,21.2,21.2,21.2,100,17.2010148679713,17.2010148679713,17.2010148679713,17.2010148679713,123.248541802466,0.0,1.0
2017-08-25,21.1,21.1,20.85,21.02,3035,17.1198780053865,17.1198780053865,16.9170358489246,17.0549685153187,3740.59324370485,0.0,1.0
2017-08-28,21.0,21.4,21.0,21.4,5549,17.0387411428018,17.3632885931408,17.0387411428018,17.3632885931408,6839.06158461882,0.0,1.0
2017-08-29,21.0,21.1,21.0,21.0,2863,17.0387411428018,17.1198780053865,17.0387411428018,17.0387411428018,3528.60575180459,0.0,1.0
2017-08-30,21.2,21.35,21.0,21.35,4383,17.2010148679713,17.3227201618485,17.0387411428018,17.3227201618485,5401.98358720208,0.0,1.0
2017-08-31,21.1,21.4,21.1,21.2,3552,17.1198780053865,17.3632885931408,17.1198780053865,17.2010148679713,4377.7882048236,0.0,1.0
2017-09-01,21.1,21.25,21.1,21.25,1088,17.1198780053865,17.2415832992637,17.1198780053865,17.2415832992637,1340.94413481083,0.0,1.0
2017-09-05,21.0,21.1,21.0,21.1,6199,17.0387411428018,17.1198780053865,17.0387411428018,17.1198780053865,7640.17710633485,0.0,1.0
2017-09-06,20.8,21.2,20.8,20.8,761,16.8764674176322,17.2010148679713,16.8764674176322,16.8764674176322,937.921403116767,0.0,1.0
2017-09-07,20.35,21.2,20.1,20.7,1493,16.5113515360007,17.2010148679713,16.3085093795388,16.7953305550474,1840.10072911082,0.0,1.0
2017-09-08,20.05,20.55,20.05,20.55,2599,16.2679409482464,16.6736252611703,16.2679409482464,16.6736252611703,3203.2296014461,0.0,1.0
2017-09-11,20.4,21.4,20.3,20.55,1112,16.5519199672931,17.3632885931408,16.4707831047084,16.6736252611703,1370.52378484343,0.0,1.0
2017-09-12,20.25,20.8,20.25,20.35,2391,16.430214673416,16.8764674176322,16.430214673416,16.5113515360007,2946.87263449696,0.0,1.0
2017-09-13,20.5,20.5,20.05,20.05,915,16.6330568298779,16.6330568298779,16.2679409482464,16.2679409482464,1127.72415749256,0.0,1.0
2017-09-14,19.65,21.0,19.6,19.9,4767,15.9433934979074,17.0387411428018,15.902825066615,16.1462356543693,5875.25798772354,0.0,1.0
2017-09-15,20.6,20.6,19.7,19.7,11830,16.7141936924627,16.7141936924627,15.9839619291997,15.9839619291997,14580.3024952317,0.0,1.0
2017-09-18,20.85,21.0,20.25,20.35,1873,16.9170358489246,17.0387411428018,16.430214673416,16.5113515360007,2308.44518796019,0.0,1.0
2017-09-19,20.9626,20.9626,20.9,20.9,1236,17.0083959561951,17.0083959561951,16.957604280217,16.957604280217,1523.35197667848,0.0,1.0
2017-09-20,20.9,21.2,20.9,21.05,1959,16.957604280217,17.2010148679713,16.957604280217,17.0793095740941,2414.43893391031,0.0,1.0
2017-09-21,20.4,20.65,20.3,20.35,7832,16.5519199672931,16.7547621237551,16.4707831047084,16.5113515360007,9652.82579396916,0.0,1.0
2017-09-22,20.35,20.45,20.25,20.4,4606,16.5113515360007,16.5924883985855,16.430214673416,16.5519199672931,5676.8278354216,0.0,1.0
2017-09-25,20.15,20.45,20.05,20.4,5711,16.3490778108312,16.5924883985855,16.2679409482464,16.5519199672931,7038.72422233884,0.0,1.0
2017-09-26,20.2,20.3,20.15,20.15,4623,16.3896462421236,16.4707831047084,16.3490778108312,16.3490778108312,5697.780087528,0.0,1.0
2017-09-27,20.3,21.2,20.2,20.3,19035,16.4707831047084,17.2010148679713,16.3896462421236,16.4707831047084,23460.3599320994,0.0,1.0
2017-09-28,20.1,20.55,20.05,20.25,14435,16.3085093795388,16.6736252611703,16.2679409482464,16.430214673416,17790.927009186,0.0,1.0
2017-09-29,20.45,20.9,20.15,20.15,88516,16.5924883985855,16.957604280217,16.3490778108312,16.3490778108312,109094.679261871,0.0,1.0
2017-10-02,20.9,21.05,20.65,20.65,18145,16.957604280217,17.0793095740941,16.7547621237551,16.7547621237551,22363.4479100574,0.0,1.0
2017-10-03,21.0,21.275,20.9,20.95,8573,17.0387411428018,17.2618675149099,16.957604280217,16.9981727115094,10566.0974887254,0.0,1.0
2017-10-04,20.85,21.2,20.85,21.1,4134,16.9170358489246,17.2010148679713,16.9170358489246,17.1198780053865,5095.09471811395,0.0,1.0
2017-10-05,21.0,21.25,20.9,20.9,3467,17.0387411428018,17.2415832992637,16.957604280217,16.957604280217,4273.02694429149,0.0,1.0
2017-10-06,20.95,20.95,20.95,20.95,210,16.9981727115094,16.9981727115094,16.9981727115094,16.9981727115094,258.821937785178,0.0,1.0
2017-10-09,21.0,21.0975,20.8416,20.8416,3998,17.0387411428018,17.1178495838219,16.9102203524675,16.9102203524675,4927.47670126258,0.0,1.0
2017-10-10,21.5,21.6,20.9,20.9,8617,17.4444254557256,17.5255623183104,16.957604280217,16.957604280217,10620.3268471185,0.0,1.0
2017-10-11,21.75,21.75,21.5,21.5,4400,17.6472676121875,17.6472676121875,17.4444254557256,17.4444254557256,5422.93583930852,0.0,1.0
2017-10-12,21.5,21.8,21.5,21.75,3495,17.4444254557256,17.6878360434799,17.4444254557256,17.6472676121875,4307.53653599619,0.0,1.0
2017-10-13,21.7,21.7,21.7,21.7,336,17.6066991808951,17.6066991808951,17.6066991808951,17.6066991808951,414.115100456287,0.0,1.0
2017-10-16,21.7,21.7,21.55,21.65,2191,17.6066991808951,17.6066991808951,17.484993887018,17.5661307496028,2700.37555089204,0.0,1.0
2017-10-17,21.7,21.7,21.7,21.7,130,17.6066991808951,17.6066991808951,17.6066991808951,17.6066991808951,160.223104343206,0.0,1.0
2017-10-18,21.75,22.2,21.55,22.0,3084,17.6472676121875,18.012383493819,17.484993887018,17.8501097686495,3800.98502918806,0.0,1.0
2017-10-19,22.15,22.2,22.15,22.2,335,17.9718150625266,18.012383493819,17.9718150625266,18.012383493819,412.882615038261,0.0,1.0
2017-10-20,22.05,22.1,21.95,21.95,1051,17.8906781999418,17.9312466312342,17.8095413373571,17.8095413373571,1295.34217434392,0.0,1.0
2017-10-23,21.35,22.2,21.35,22.2,904,17.3227201618485,18.012383493819,17.3227201618485,18.012383493819,1114.16681789429,0.0,1.0
2017-10-24,22.9,23.1,21.9,21.9,11982,18.5803415319124,18.7426152570819,17.7689729060647,17.7689729060647,14767.6402787715,0.0,1.0
2017-10-25,23.4,23.5,23.4,23.5,728,18.9860258448362,19.067162707421,18.9860258448362,19.067162707421,897.249384321955,0.0,1.0
2017-10-26,22.95,23.35,22.95,23.3,422,18.6209099632048,18.9454574135439,18.6209099632048,18.9048889822515,520.108846406406,0.0,1.0
2017-10-27,22.85,23.37,22.8,22.8,50468,18.53977310062,18.9616847860608,18.4992046693276,18.4992046693276,62201.0740768686,0.0,1.0
2017-10-30,22.85,23.05,22.8,22.8,1220,18.53977310062,18.7020468257895,18.4992046693276,18.4992046693276,1503.63220999009,0.0,1.0
2017-10-31,22.9,23.4,22.755,22.9,2361,18.6533647082387,19.0606434136587,18.5352538836669,18.6533647082387,2898.50656145269,0.09,1.0
2017-11-01,22.85,23.1,22.783,22.85,3588,18.6126368376967,18.8162761904067,18.5580614911704,18.6126368376967,4404.84605781121,0.0,1.0
2017-11-02,22.85,22.9,22.8,22.85,2509,18.6126368376967,18.6533647082387,18.5719089671547,18.6126368376967,3080.20032303465,0.0,1.0
2017-11-03,22.85,22.85,22.5,22.85,4828,18.6126368376967,18.6126368376967,18.3275417439026,18.6126368376967,5927.14514133571,0.0,1.0
2017-11-06,22.75,22.75,22.75,22.75,335,18.5311810966127,18.5311810966127,18.5311810966127,18.5311810966127,411.26628466186,0.0,1.0
2017-11-07,22.65,22.65,22.65,22.65,724,18.4497253555287,18.4497253555287,18.4497253555287,18.4497253555287,888.826239090109,0.0,1.0
2017-11-08,22.55,22.65,22.45,22.45,1294,18.3682696144446,18.4497253555287,18.2868138733606,18.2868138733606,1588.59275329089,0.0,1.0
2017-11-09,22.8,23.2,22.8,22.8,7608,18.5719089671547,18.8977319314907,18.5719089671547,18.5719089671547,9340.04147375353,0.0,1.0
2017-11-10,22.9,23.1,22.75,22.75,11008,18.6533647082387,18.8162761904067,18.5311810966127,18.5311810966127,13514.0873479336,0.0,1.0
2017-11-13,23.15,23.552,22.9,23.1,3095,18.8570040609487,19.1844561401064,18.6533647082387,18.8162761904067,3799.60940605511,0.0,1.0
2017-11-14,23.25,24.5,22.9,23.2,3056,18.9384598020327,19.9566565655829,18.6533647082387,18.8977319314907,3751.73064455716,0.0,1.0
2017-11-15,23.15,23.7,22.995,23.7,5243,18.8570040609487,19.3050106369108,18.7307476622685,19.3050106369108,6436.62427009593,0.0,1.0
2017-11-16,23.1,23.1,22.9,23.0,3523,18.8162761904067,18.8162761904067,18.6533647082387,18.7348204493227,4325.0481219813,0.0,1.0
2017-11-17,23.15,23.15,22.55,23.05,3619,18.8570040609487,18.8570040609487,18.3682696144446,18.7755483198647,4442.90353489933,0.0,1.0
2017-11-20,23.75,23.75,23.2,23.2,1335,19.3457385074528,19.3457385074528,18.8977319314907,18.8977319314907,1638.92683589129,0.0,1.0
2017-11-21,23.2,23.85,23.2,23.7,9530,18.8977319314907,19.4271942485368,18.8977319314907,19.3050106369108,11699.6050532165,0.0,1.0
2017-11-22,22.8688,23.5,22.8688,23.5,2428,18.6279505170205,19.1420991547428,18.6279505170205,19.1420991547428,2980.75981838507,0.0,1.0
2017-11-24,23.5,23.5,23.2,23.2,786,19.1420991547428,19.1420991547428,18.8977319314907,18.8977319314907,964.941193266334,0.0,1.0
2017-11-27,23.35,23.6,23.055,23.55,5208,19.0199155431167,19.2235548958268,18.7796211069189,19.1828270252848,6393.65615080291,0.0,1.0
2017-11-28,23.95,23.95,23.6,23.6,1858,19.5086499896208,19.5086499896208,19.2235548958268,19.2235548958268,2280.99330418429,0.0,1.0
2017-11-29,24.5,24.5,23.85,24.0,1607,19.9566565655829,19.9566565655829,19.4271942485368,19.5493778601628,1972.8505058257,0.0,1.0
2017-11-30,24.5,24.5,24.01,24.25,2589,19.9566565655829,19.9566565655829,19.5575234342712,19.7530172128728,3178.413167133,0.0,1.0
2017-12-01,24.4,24.4,24.05,24.07,1008,19.8752008244989,19.8752008244989,19.5901057307048,19.6063968789216,1237.48183563927,0.0,1.0
2017-12-04,23.9,24.8712,23.9,24.5,2916,19.4679221190788,20.2590202764867,19.4679221190788,19.9566565655829,3579.85816738503,0.0,1.0
2017-12-05,23.45,23.85,23.2,23.3967,6578,19.1013712842007,19.4271942485368,18.8977319314907,19.057955374203,8075.55110598725,0.0,1.0
2017-12-06,23.4,23.4,23.15,23.15,2968,19.0606434136587,19.0606434136587,18.8570040609487,18.8570040609487,3643.69651604897,0.0,1.0
2017-12-07,23.45,23.5,23.25,23.5,422,19.1013712842007,19.1420991547428,18.9384598020327,19.1420991547428,518.072752618823,0.0,1.0
2017-12-08,23.5,23.85,23.5,23.5,3932,19.1420991547428,19.4271942485368,19.1420991547428,19.1420991547428,4827.16128743413,0.0,1.0
2017-12-11,24.25,24.4,23.65,23.7,6275,19.7530172128728,19.8752008244989,19.2642827663688,19.3050106369108,7703.56995896472,0.0,1.0
2017-12-12,24.0,24.0,23.15,23.15,10561,19.5493778601628,19.5493778601628,18.8570040609487,18.8570040609487,12965.3230815341,0.0,1.0
2017-12-13,23.5,24.1,23.5,23.73,790,19.1420991547428,19.6308336012468,19.1420991547428,19.329447359236,969.851835471252,0.0,1.0
2017-12-14,23.3,23.6,23.25,23.4,5712,18.9791876725747,19.2235548958268,18.9384598020327,19.0606434136587,7012.39706862255,0.0,1.0
2017-12-15,23.6,23.6,22.9,23.15,10883,19.2235548958268,19.2235548958268,18.6533647082387,18.8570040609487,13360.6297790299,0.0,1.0
2017-12-18,23.1,24.25,23.1,24.25,20446,18.8162761904067,19.7530172128728,18.8162761904067,19.7530172128728,25100.7476304371,0.0,1.0
2017-12-19,23.2,23.7,23.2,23.5,2341,18.8977319314907,19.3050106369108,18.8977319314907,19.1420991547428,2873.95335042811,0.0,1.0
2017-12-20,22.6,23.45,22.6,23.45,10119,18.4089974849866,19.1013712842007,18.4089974849866,19.1013712842007,12422.6971178907,0.0,1.0
2017-12-21,22.9,23.15,22.8,23.15,9154,18.6533647082387,18.8570040609487,18.5719089671547,18.8570040609487,11238.0046859542,0.0,1.0
2017-12-22,22.85,23.1,22.75,23.0,3782,18.6126368376967,18.8162761904067,18.5311810966127,18.7348204493227,4643.01220474972,0.0,1.0
2017-12-26,22.8,23.35,22.76,23.0,3685,18.5719089671547,19.0199155431167,18.5393266707211,18.7348204493227,4523.92913128046,0.0,1.0
2017-12-27,22.7,22.85,22.7,22.8,3800,18.4904532260707,18.6126368376967,18.4904532260707,18.5719089671547,4665.11009467185,0.0,1.0
2017-12-28,22.65,23.0,22.6,22.8,5649,18.4497253555287,18.7348204493227,18.4089974849866,18.5719089671547,6935.05445389506,0.0,1.0
2017-12-29,22.6,22.9,22.25,22.5,15315,18.4089974849866,18.6533647082387,18.1239023911926,18.3275417439026,18801.6213420789,0.0,1.0
2018-01-02,22.45,22.69,22.45,22.69,39553,18.2868138733606,18.4823076519623,18.2868138733606,18.4823076519623,48557.6577827779,0.0,1.0
2018-01-03,22.45,22.6,22.41,22.6,8921,18.2868138733606,18.4089974849866,18.254231576927,18.4089974849866,10951.9597775178,0.0,1.0
2018-01-04,22.85,22.85,22.6,22.6,2285,18.6126368376967,18.6126368376967,18.4089974849866,18.4089974849866,2805.20435955926,0.0,1.0
2018-01-05,22.65,22.95,22.4,22.95,4272,18.4497253555287,18.6940925787807,18.2460860028186,18.6940925787807,5244.56587485214,0.0,1.0
2018-01-08,22.4,22.43,22.3,22.3,8124,18.2460860028186,18.2705227251438,18.1646302617346,18.1646302617346,9973.51431818795,0.0,1.0
2018-01-09,22.35,22.5,22.3,22.4,12416,18.2053581322766,18.3275417439026,18.1646302617346,18.2460860028186,15242.6334040647,0.0,1.0
2018-01-10,22.45,22.92,22.45,22.45,18666,18.2868138733606,18.6696558564555,18.2868138733606,18.2868138733606,22915.5118492487,0.0,1.0
2018-01-11,22.7,22.9,22.42,22.45,8977,18.4904532260707,18.6533647082387,18.2623771510354,18.2868138733606,11020.7087683866,0.0,1.0
2018-01-12,22.6,22.85,22.55,22.7,5917,18.4089974849866,18.6126368376967,18.3682696144446,18.4904532260707,7264.06748162459,0.0,1.0
2018-01-16,22.75,23.08,22.55,22.85,8032,18.5311810966127,18.7999850421899,18.3682696144446,18.6126368376967,9860.56954747481,0.0,1.0
2018-01-17,22.35,23.05,22.35,23.05,8137,18.2053581322766,18.7755483198647,18.2053581322766,18.7755483198647,9989.47390535393,0.0,1.0
2018-01-18,22.3,22.46,22.3,22.41,3954,18.1646302617346,18.294959447469,18.1646302617346,18.254231576927,4854.16981956119,0.0,1.0
2018-01-19,22.5,22.5,22.25,22.25,2202,18.3275417439026,18.3275417439026,18.1239023911926,18.1239023911926,2703.30853380722,0.0,1.0
2018-01-22,21.75,22.2,21.17,21.17,33938,17.7166236857726,18.0831745206506,17.2441803874853,17.2441803874853,41664.3437876245,0.0,1.0
2018-01-23,22.55,22.55,21.7,21.75,1959,18.3682696144446,18.3682696144446,17.6758958152305,17.7166236857726,2404.98701985847,0.0,1.0
2018-01-24,22.6,22.6,21.8,21.95,2833,18.4089974849866,18.4089974849866,17.7573515563146,17.8795351679406,3477.962341633,0.0,1.0
2018-01-25,22.15,22.95,22.15,22.9,826,18.0424466501086,18.6940925787807,18.0424466501086,18.6533647082387,1014.04761531551,0.0,1.0
2018-01-26,21.8,22.75,21.8,22.65,9519,17.7573515563146,18.5311810966127,17.7573515563146,18.4497253555287,11686.100787153,0.0,1.0
2018-01-29,21.0,21.88,21.0,21.75,752,17.1057056276425,17.8225161491818,17.1057056276425,17.7166236857726,923.200734524533,0.0,1.0
2018-01-30,21.8,22.3,21.41,21.5,1620,17.7573515563146,18.1646302617346,17.4396741660869,17.5129843330625,1988.81009299168,0.0,1.0
2018-01-31,21.85,22.25,21.45,21.85,2406,17.8795351679406,18.2068493128914,17.5522210229897,17.8795351679406,2940.2945605803,0.1,1.0
2018-02-01,21.85,22.0,21.6,21.6,748,17.8795351679406,18.0022779722971,17.6749638273463,17.6749638273463,914.106538368274,0.0,1.0
2018-02-02,21.75,22.05,21.55,21.55,3322,17.7977066317029,18.043192240416,17.6340495592274,17.6340495592274,4059.70844981204,0.0,1.0
2018-02-05,22.0,22.25,21.45,21.95,5927,18.0022779722971,18.2068493128914,17.5522210229897,17.9613637041783,7243.1944557604,0.0,1.0
2018-02-06,22.05,22.25,21.61,22.15,13400,18.043192240416,18.2068493128914,17.6831466809701,18.1250207766537,16375.7053664905,0.0,1.0
2018-02-07,22.05,22.05,21.95,22.05,3354,18.043192240416,18.043192240416,17.9613637041783,18.043192240416,4098.81461188128,0.0,1.0
2018-02-08,21.6,22.05,21.6,22.0,4658,17.6749638273463,18.043192240416,17.6749638273463,18.0022779722971,5692.39071620244,0.0,1.0
2018-02-09,21.55,22.0,21.5,21.85,4786,17.6340495592274,18.0022779722971,17.5931352911086,17.8795351679406,5848.81536447938,0.0,1.0
2018-02-12,21.4,21.75,21.25,21.25,2581,17.5113067548709,17.7977066317029,17.3885639505143,17.3885639505143,3154.15638439641,0.0,1.0
2018-02-13,20.85,21.4,20.56,20.56,17890,17.0612498055634,17.5113067548709,16.8239470504741,16.8239470504741,21862.7887318295,0.0,1.0
2018-02-14,21.2,21.5,20.9,21.05,11090,17.3476496823954,17.5931352911086,17.1021640736823,17.2249068780389,13552.7292921179,0.0,1.0
2018-02-15,21.4,21.5,21.34,21.35,1169,17.5113067548709,17.5931352911086,17.4622096331282,17.470392486752,1428.59698309159,0.0,1.0
2018-02-16,21.7,22.2,21.5,21.5,7649,17.756792363584,18.1659350447726,17.5931352911086,17.5931352911086,9347.59480211088,0.0,1.0
2018-02-20,21.15,21.65,21.1,21.1,5885,17.3067354142766,17.7158780954651,17.2658211461577,17.2658211461577,7191.86761804451,0.0,1.0
2018-02-21,21.4,21.8,20.6,21.0,5600,17.5113067548709,17.8386208998217,16.8566784649691,17.18399260992,6843.57836211541,0.0,1.0
2018-02-22,21.05,21.7,21.0,21.05,11651,17.2249068780389,17.756792363584,17.18399260992,17.2249068780389,14238.3091958941,0.0,1.0
2018-02-23,21.05,21.4,20.9,20.95,2947,17.2249068780389,17.5113067548709,17.1021640736823,17.1430783418011,3601.43311306324,0.0,1.0
2018-02-26,21.05,21.05,21.05,21.05,204,17.2249068780389,17.2249068780389,17.2249068780389,17.2249068780389,249.301783191347,0.0,1.0
2018-02-27,21.0,21.1,20.75,20.95,4028,17.18399260992,17.2658211461577,16.9794212693257,17.1430783418011,4922.48815046446,0.0,1.0
2018-02-28,21.35,21.45,21.03,21.1,6817,17.470392486752,17.5522210229897,17.2085411707913,17.2658211461577,8330.83458831087,0.0,1.0
2018-03-01,21.1,21.55,21.09,21.45,50228,17.2658211461577,17.6340495592274,17.2576382925339,17.5522210229897,61382.0096379168,0.0,1.0
2018-03-02,21.15,21.15,21.15,21.15,352,17.3067354142766,17.3067354142766,17.3067354142766,17.3067354142766,430.167782761541,0.0,1.0
2018-03-05,21.8,22.1,21.15,21.15,8711,17.8386208998217,18.0841065085349,17.3067354142766,17.3067354142766,10645.4305557835,0.0,1.0
2018-03-06,21.85,22.25,21.75,21.75,9733,17.8795351679406,18.2068493128914,17.7977066317029,17.7977066317029,11894.3836068695,0.0,1.0
2018-03-07,21.9,22.45,21.9,22.3,13858,17.9204494360594,18.3705063853669,17.9204494360594,18.2477635810103,16935.4123111064,0.0,1.0
2018-03-08,22.0,22.45,21.95,22.1,10409,18.0022779722971,18.3705063853669,17.9613637041783,18.0841065085349,12720.5012805821,0.0,1.0
2018-03-09,22.55,23.0,21.4,21.4,22992,18.4523349216046,18.8205633346743,17.5113067548709,17.5113067548709,28097.7774467425,0.0,1.0
2018-03-12,22.4,22.85,22.15,22.35,7284,18.329592117248,18.6978205303177,18.1250207766537,18.2886778491291,8901.54014100871,0.0,1.0
2018-03-13,22.5,22.5,21.55,22.05,17927,18.4114206534857,18.4114206534857,17.6340495592274,18.043192240416,21908.005231722,0.0,1.0
2018-03-14,22.15,22.65,21.95,22.4,18195,18.1250207766537,18.5341634578423,17.9613637041783,18.329592117248,22235.5193390519,0.0,1.0
2018-03-15,21.45,22.7,21.45,22.5,34638,17.5522210229897,18.5750777259611,17.5522210229897,18.4114206534857,42329.9763048133,0.0,1.0
2018-03-16,21.3,21.75,20.95,21.4,32627,17.4294782186331,17.7977066317029,17.1430783418011,17.5113067548709,39872.3984322751,0.0,1.0
2018-03-19,20.95,22.45,20.95,22.45,11278,17.1430783418011,18.3705063853669,17.1430783418011,18.3705063853669,13782.4779942746,0.0,1.0
2018-03-20,21.05,21.55,21.05,21.15,28402,17.2249068780389,17.6340495592274,17.2249068780389,17.3067354142766,34709.1629715718,0.0,1.0
2018-03-21,21.5,21.7,21.25,21.5,114391,17.5931352911086,17.756792363584,17.3885639505143,17.5931352911086,139793.530789419,0.0,1.0
2018-03-22,22.0,22.0,21.55,21.75,35872,18.0022779722971,18.0022779722971,17.6340495592274,17.7977066317029,43838.0076796081,0.0,1.0
2018-03-23,22.0,22.4,21.4,21.4,8483,18.0022779722971,18.329592117248,17.5113067548709,17.5113067548709,10366.7991510402,0.0,1.0
2018-03-26,22.75,22.9,22.01,22.15,35521,18.61599199408,18.7387347984366,18.0104608259209,18.1250207766537,43409.0619644111,0.0,1.0
2018-03-27,23.25,23.5,22.5,22.9,31273,19.0251346752686,19.2297060158629,18.4114206534857,18.7387347984366,38217.7189497206,0.0,1.0
2018-03-28,22.95,23.0,22.68,22.9,8534,18.7796490665554,18.8205633346743,18.5587120187136,18.7387347984366,10429.1245968381,0.0,1.0
2018-03-29,22.9,23.0,22.65,23.0,9274,18.7387347984366,18.8205633346743,18.5341634578423,18.8205633346743,11333.454594689,0.0,1.0
2018-04-02,22.95,23.0,22.85,22.9,11132,18.7796490665554,18.8205633346743,18.6978205303177,18.7387347984366,13604.0561298338,0.0,1.0
2018-04-03,22.55,23.0,22.5,22.9,47314,18.4523349216046,18.8205633346743,18.4114206534857,18.7387347984366,57820.9047544873,0.0,1.0
2018-04-04,22.9,22.9,22.75,22.8,9792,18.7387347984366,18.7387347984366,18.61599199408,18.6569062621989,11966.4855931847,0.0,1.0
2018-04-05,22.95,23.2,22.75,22.75,7646,18.7796490665554,18.9842204071497,18.61599199408,18.61599199408,9343.92859941691,0.0,1.0
2018-04-06,22.95,22.95,22.65,22.9,17157,18.7796490665554,18.7796490665554,18.5341634578423,18.7387347984366,20967.0132069312,0.0,1.0
2018-04-09,22.6,22.9,22.41,22.8,8953,18.4932491897234,18.7387347984366,18.3377749708718,18.6569062621989,10941.1709064321,0.0,1.0
2018-04-10,22.9,22.9,22.5,22.55,9305,18.7387347984366,18.7387347984366,18.4114206534857,18.4523349216046,11371.3386891936,0.0,1.0
2018-04-11,23.0,23.0,22.85,22.85,3965,18.8205633346743,18.8205633346743,18.6978205303177,18.6978205303177,4845.49789389066,0.0,1.0
2018-04-12,22.7,22.75,22.7,22.75,9062,18.5750777259611,18.61599199408,18.5750777259611,18.61599199408,11074.3762709804,0.0,1.0
2018-04-13,22.7,22.75,22.6,22.7,2804,18.5750777259611,18.61599199408,18.4932491897234,18.5750777259611,3426.67745131638,0.0,1.0
2018-04-16,22.7,22.85,22.55,22.75,14507,18.5750777259611,18.6978205303177,18.4523349216046,18.61599199408,17728.534160573,0.0,1.0
2018-04-17,22.45,22.75,22.35,22.65,61481,18.3705063853669,18.61599199408,18.2886778491291,18.5341634578423,75133.9359430746,0.0,1.0
2018-04-18,22.5,23.01,21.95,22.4,14111,18.4114206534857,18.8287461882981,17.9613637041783,18.329592117248,17244.5954049662,0.0,1.0
2018-04-19,23.0,23.0,22.5,22.5,10701,18.8205633346743,18.8205633346743,18.4114206534857,18.4114206534857,13077.3450094638,0.0,1.0
2018-04-20,23.0,23.1,22.65,22.9,11453,18.8205633346743,18.902391870912,18.5341634578423,18.7387347984366,13996.3398180907,0.0,1.0
2018-04-23,23.3,23.5,23.1,23.25,34404,19.0660489433874,19.2297060158629,18.902391870912,19.0251346752686,42044.0124946821,0.0,1.0
2018-04-24,23.2,23.4,23.0,23.0,12009,18.9842204071497,19.1478774796251,18.8205633346743,18.8205633346743,14675.8093840436,0.0,1.0
2018-04-25,23.05,23.43,22.8,23.2,12521,18.8614776027931,19.1724260404965,18.6569062621989,18.9842204071497,15301.5079771513,0.0,1.0
2018-04-26,23.0,23.58,22.95,23.58,10815,18.8205633346743,19.295168844853,18.7796490665554,19.295168844853,13216.6607118354,0.0,1.0
2018-04-27,23.05,23.1,22.8,22.88,31990,18.9433061390309,18.9843979093975,18.7378472871976,18.8035941197842,38925.0690765494,0.1,1.0
2018-04-30,23.05,23.55,22.95,23.1,35836,18.9433061390309,19.3542238426975,18.8611225982975,18.9843979093975,43604.838244052,0.0,1.0
2018-05-01,23.0,23.05,22.9,23.05,6607,18.9022143686642,18.9433061390309,18.8200308279309,18.9433061390309,8039.32264422515,0.0,1.0
2018-05-02,22.95,23.0,22.85,23.0,19050,18.8611225982975,18.9022143686642,18.7789390575642,18.9022143686642,23179.8238795958,0.0,1.0
2018-05-03,22.8,23.3,22.8,23.3,4739,18.7378472871976,19.1487649908642,18.7378472871976,19.1487649908642,5766.36143650414,0.0,1.0
2018-05-04,23.45,23.45,22.57,22.65,49969,19.2720403019642,19.2720403019642,18.5488251435109,18.6145719760976,60801.7123065363,0.0,1.0
2018-05-07,23.25,23.5,23.1,23.5,36270,19.1076732204975,19.3131320723308,18.9843979093975,19.3131320723308,44132.9245203642,0.0,1.0
2018-05-08,23.5,23.65,23.25,23.25,21185,19.3131320723308,19.4364073834308,19.1076732204975,19.1076732204975,25777.6676582276,0.0,1.0
2018-05-09,23.2,23.7,23.13,23.7,19937,19.0665814501308,19.4774991537975,19.0090529716175,19.4774991537975,24259.1154166667,0.0,1.0
2018-05-10,23.7,23.75,23.1,23.35,19522,19.4774991537975,19.5185909241641,18.9843979093975,19.1898567612308,23754.1481248014,0.0,1.0
2018-05-11,23.5,24.0,23.35,24.0,17301,19.3131320723308,19.7240497759974,19.1898567612308,19.7240497759974,21051.6605218313,0.0,1.0
2018-05-14,23.5,23.9,23.2,23.6,27977,19.3131320723308,19.6418662352641,19.0665814501308,19.3953156130641,34042.0962036457,0.0,1.0
2018-05-15,23.6,23.7,23.3,23.45,43082,19.3953156130641,19.4774991537975,19.1487649908642,19.2720403019642,52421.6888388843,0.0,1.0
2018-05-16,23.5,23.67,23.3,23.55,6866,19.3131320723308,19.4528440915775,19.1487649908642,19.3542238426975,8354.47090589524,0.0,1.0
2018-05-17,23.7,24.24,23.3,23.5,26892,19.4774991537975,19.9212902737574,19.1487649908642,19.3131320723308,32721.8805128655,0.0,1.0
2018-05-18,23.4,23.8,23.2,23.75,20098,19.2309485315975,19.5596826945308,19.0665814501308,19.5185909241641,24455.0183901373,0.0,1.0
2018-05-21,23.4,23.55,23.08,23.35,23337,19.2309485315975,19.3542238426975,18.9679612012509,19.1898567612308,28396.1968439961,0.0,1.0
2018-05-22,23.4,23.9,23.25,23.41,9679,19.2309485315975,19.6418662352641,19.1076732204975,19.2391668856708,11777.2973926828,0.0,1.0
2018-05-23,23.4,23.6,22.75,22.95,15311,19.2309485315975,19.3953156130641,18.6967555168309,18.8611225982975,18630.2510981885,0.0,1.0
2018-05-24,23.45,23.55,23.1076,23.35,7523,19.2720403019642,19.3542238426975,18.9906438584933,19.1898567612308,9153.90105229387,0.0,1.0
2018-05-25,23.45,23.75,23.15,23.75,17677,19.2720403019642,19.5185909241641,19.0254896797642,19.5185909241641,21509.1730561477,0.0,1.0
2018-05-29,22.6,23.4,22.55,23.25,9828,18.5734802057309,19.2309485315975,18.5323884353643,19.1076732204975,11958.5989022922,0.0,1.0
2018-05-30,23.1,23.6,22.6,22.6,19451,18.9843979093975,19.3953156130641,18.5734802057309,18.5734802057309,23667.7561302896,0.0,1.0
2018-05-31,23.45,23.95,23.1,23.1,17991,19.2720403019642,19.6829580056308,18.9843979093975,18.9843979093975,21891.2446938481,0.0,1.0
2018-06-01,23.95,24.18,23.48,23.5,85420,19.6829580056308,19.8719801493174,19.2966953641842,19.3131320723308,103938.086918376,0.0,1.0
2018-06-04,24.3,24.65,24.15,24.15,13930,19.9706003981974,20.258242790764,19.8473250870974,19.8473250870974,16949.8659654997,0.0,1.0
2018-06-05,24.0,24.65,23.95,24.35,17888,19.7240497759974,20.258242790764,19.6829580056308,20.0116921685641,21765.9154623732,0.0,1.0
2018-06-06,24.0,24.4,23.95,24.15,22600,19.7240497759974,20.0527839389307,19.6829580056308,19.8473250870974,27499.4236051897,0.0,1.0
2018-06-07,24.1,24.5,23.95,24.5,19543,19.8062333167308,20.134967479664,19.6829580056308,20.134967479664,23779.7006865584,0.0,1.0
2018-06-08,23.75,24.45,23.4,24.45,13685,19.5185909241641,20.0938757092974,19.2309485315975,20.0938757092974,16651.7527450009,0.0,1.0
2018-06-11,23.8,24.4,23.8,24.33,22370,19.5596826945308,20.0527839389307,19.5596826945308,19.9952554604174,27219.5622145174,0.0,1.0
2018-06-12,24.1,24.4,23.95,23.95,21065,19.8062333167308,20.0527839389307,19.6829580056308,19.6829580056308,25631.6530196159,0.0,1.0
2018-06-13,24.4,24.7,24.15,24.3,31527,20.0527839389307,20.2993345611307,19.8473250870974,19.9706003981974,38361.6959292396,0.0,1.0
2018-06-14,24.45,24.6,24.33,24.4,21245,20.0938757092974,20.2171510203974,19.9952554604174,20.0527839389307,25850.6749775334,0.0,1.0
2018-06-15,24.55,24.8,24.3,24.8,31222,20.1760592500307,20.381518101864,19.9706003981974,20.381518101864,37990.5753894351,0.0,1.0
2018-06-18,24.5,24.75,24.35,24.7,22876,20.134967479664,20.3404263314973,20.0116921685641,20.2993345611307,27835.2572739965,0.0,1.0
2018-06-19,24.65,24.75,24.55,24.65,34751,20.258242790764,20.3404263314973,20.1760592500307,20.258242790764,42284.622553272,0.0,1.0
2018-06-20,25.35,26.25,24.8,24.8,62958,20.8335275758973,21.5731794424972,20.381518101864,20.381518101864,76606.5801475899,0.0,1.0
2018-06-21,24.05,25.4,23.9,25.3,52990,19.7651415463641,20.8746193462639,19.6418662352641,20.7924358055306,64477.6308335841,0.0,1.0
2018-06-22,24.5,24.7,23.65,24.0,722232,20.134967479664,20.2993345611307,19.4364073834308,19.7240497759974,878803.703947938,0.0,1.0
2018-06-25,25.2,25.45,24.55,24.55,50007,20.7102522647973,20.9157111166306,20.1760592500307,20.1760592500307,60847.9502754301,0.0,1.0
2018-06-26,25.3,25.45,24.8,24.8,18165,20.7924358055306,20.9157111166306,20.381518101864,20.381518101864,22102.965919835,0.0,1.0
2018-06-27,25.1,25.5,24.9,25.15,32370,20.628068724064,20.9568028869973,20.4637016425973,20.6691604944306,39387.4487654862,0.0,1.0
2018-06-28,25.1,25.3,24.8,25.05,15476,20.628068724064,20.7924358055306,20.381518101864,20.5869769536973,18831.0212262794,0.0,1.0
2018-06-29,25.1,25.3,25.0,25.05,20083,20.628068724064,20.7924358055306,20.5458851833307,20.5869769536973,24436.7665603108,0.0,1.0
2018-07-02,25.35,25.35,24.9,24.95,6386,20.8335275758973,20.8335275758973,20.4637016425973,20.504793412964,7770.41235144873,0.0,1.0
2018-07-03,25.75,25.8,25.0,25.35,16927,21.1622617388306,21.2033535091972,20.5458851833307,20.8335275758973,20596.581564825,0.0,1.0
2018-07-05,25.9,26.0,25.6,25.6,15056,21.2855370499306,21.3677205906639,21.0389864277306,21.0389864277306,18319.9699911387,0.0,1.0
2018-07-06,25.75,26.0,25.75,25.75,6915,21.1622617388306,21.3677205906639,21.1622617388306,21.1622617388306,8414.09354999498,0.0,1.0
2018-07-09,25.9,26.05,25.6,25.95,8383,21.2855370499306,21.4088123610305,21.0389864277306,21.3266288202972,10200.3392956772,0.0,1.0
2018-07-10,25.2,26.0,24.95,26.0,10975,20.7102522647973,21.3677205906639,20.504793412964,21.3677205906639,13354.2554896884,0.0,1.0
2018-07-11,25.2,25.4,25.1,25.25,17317,20.7102522647973,20.8746193462639,20.628068724064,20.751344035164,21071.1291403128,0.0,1.0
2018-07-12,25.05,25.35,24.65,25.35,16601,20.5869769536973,20.8335275758973,20.258242790764,20.8335275758973,20199.9084632635,0.0,1.0
2018-07-13,24.6,25.05,24.45,25.05,10722,20.2171510203974,20.5869769536973,20.0938757092974,20.5869769536973,13046.4079599488,0.0,1.0
2018-07-16,25.2,25.5,24.55,24.55,15703,20.7102522647973,20.9568028869973,20.1760592500307,20.1760592500307,19107.2322509864,0.0,1.0
2018-07-17,25.1,25.2,24.7,25.2,8475,20.628068724064,20.7102522647973,20.2993345611307,20.7102522647973,10312.2838519461,0.0,1.0
2018-07-18,25.2,25.5,24.9,25.5,8930,20.7102522647973,20.9568028869973,20.4637016425973,20.9568028869973,10865.9226900152,0.0,1.0
2018-07-19,25.3,25.65,25.1,25.2,11846,20.7924358055306,21.0800781980973,20.628068724064,20.7102522647973,14414.0784082778,0.0,1.0
2018-07-20,25.45,25.8,25.35,25.35,7037,20.9157111166306,21.2033535091972,20.8335275758973,20.8335275758973,8562.54176591681,0.0,1.0
2018-07-23,25.6,25.75,25.4,25.6,5022,21.0389864277306,21.1622617388306,20.8746193462639,21.0389864277306,6110.71262589657,0.0,1.0
2018-07-24,25.55,25.8,25.55,25.8,5981,20.9978946573639,21.2033535091972,20.9978946573639,21.2033535091972,7277.6129461345,0.0,1.0
2018-07-25,25.35,25.75,24.9,25.15,6000,20.8335275758973,21.1622617388306,20.4637016425973,20.6691604944306,7300.73193058133,0.0,1.0
2018-07-26,25.15,25.8,24.96,25.5,8873,20.6691604944306,21.2033535091972,20.5130117670373,20.9568028869973,10796.5657366747,0.0,1.0
2018-07-27,24.7,26.0,24.55,24.95,13794,20.381518101864,21.4542295809095,20.2577437004357,20.5878087709112,16716.7037458726,0.1,1.0
2018-07-30,24.6,25.4,24.55,24.65,7198,20.2990018342451,20.9591319751962,20.2577437004357,20.3402599680546,8723.1284299544,0.0,1.0
2018-07-31,24.75,25.25,24.45,24.7,6744,20.4227762356735,20.8353575737679,20.1752274328168,20.381518101864,8172.93388880415,0.0,1.0
2018-08-01,24.8,25.4,24.75,24.8,6398,20.4640343694829,20.9591319751962,20.4227762356735,20.4640343694829,7753.62263057074,0.0,1.0
2018-08-02,25.5,25.5,24.9,24.9,8498,21.0416482428151,21.0416482428151,20.5465506371018,20.5465506371018,10298.5753539528,0.0,1.0
2018-08-03,24.8,25.75,24.75,25.55,6255,20.4640343694829,21.2479389118623,20.4227762356735,21.0829063766245,7580.32346893091,0.0,1.0
2018-08-06,24.9,24.95,24.7,24.95,3651,20.5465506371018,20.5878087709112,20.381518101864,20.5878087709112,4424.58209193713,0.0,1.0
2018-08-07,25.65,26.09,25.0,25.0,15057,21.1654226442434,21.5284942217665,20.6290669047207,20.6290669047207,18247.3110266495,0.0,1.0
2018-08-08,25.45,25.7,25.4,25.7,3037,21.0003901090056,21.2066807780528,20.9591319751962,21.2066807780528,3680.48639091019,0.0,1.0
2018-08-09,25.85,25.95,25.55,25.65,13211,21.3304551794812,21.4129714471,21.0829063766245,21.1654226442434,16010.1763945717,0.0,1.0
2018-08-10,25.65,25.95,25.5,25.65,1827,21.1654226442434,21.4129714471,21.0416482428151,21.1654226442434,2214.10886934241,0.0,1.0
2018-08-13,25.75,26.25,25.35,25.9,10573,21.2479389118623,21.6605202499567,20.9178738413868,21.3717133132906,12813.2310211042,0.0,1.0
2018-08-14,25.7,26.05,25.3,25.3,30357,21.2066807780528,21.4954877147189,20.8766157075773,20.8766157075773,36789.1094398619,0.0,1.0
2018-08-15,25.5,26.0,25.25,25.7,22606,21.0416482428151,21.4542295809095,20.8353575737679,21.2066807780528,27395.8101260835,0.0,1.0
2018-08-16,25.9,26.0,25.61,26.0,4201,21.3717133132906,21.4542295809095,21.1324161371958,21.4542295809095,5091.11732901339,0.0,1.0
2018-08-17,25.9,25.95,25.5,25.85,14131,21.3717133132906,21.4129714471,21.0416482428151,21.3304551794812,17125.108063863,0.0,1.0
2018-08-20,25.85,25.95,25.75,25.95,2217,21.3304551794812,21.4129714471,21.2479389118623,21.4129714471,2686.74294654194,0.0,1.0
2018-08-21,25.75,25.9,25.6,25.9,5257,21.2479389118623,21.3717133132906,21.124164510434,21.3717133132906,6370.8649841998,0.0,1.0
2018-08-22,25.8,25.9,25.5,25.5,5237,21.2891970456717,21.3717133132906,21.0416482428151,21.0416482428151,6346.62733921523,0.0,1.0
2018-08-23,25.9,25.9,25.75,25.8,4587,21.3717133132906,21.3717133132906,21.2479389118623,21.2891970456717,5558.903877216,0.0,1.0
2018-08-24,25.9,25.95,25.7,25.95,3260,21.3717133132906,21.4129714471,21.2066807780528,21.4129714471,3950.73613248837,0.0,1.0
2018-08-27,25.85,26.1,25.85,26.04,7074,21.3304551794812,21.5367458485284,21.3304551794812,21.487236087957,8572.85503104991,0.0,1.0
2018-08-28,25.6,26.0,25.4,26.0,8207,21.124164510434,21.4542295809095,20.9591319751962,21.4542295809095,9945.917619427,0.0,1.0
2018-08-29,25.0,25.55,24.05,25.15,14828,20.6290669047207,21.0829063766245,19.8451623623413,20.752841306149,17969.7899915759,0.0,1.0
2018-08-30,24.9,25.25,24.2,25.0,6079,20.5465506371018,20.8353575737679,19.9689367637696,20.6290669047207,7367.0321930665,0.0,1.0
2018-08-31,25.15,25.25,24.45,24.75,6276,20.752841306149,20.8353575737679,20.1752274328168,20.4227762356735,7605.77299616473,0.0,1.0
2018-09-04,25.05,25.6,24.75,25.0,4046,20.6703250385301,21.124164510434,20.4227762356735,20.6290669047207,4903.27558038281,0.0,1.0
2018-09-05,25.3,25.7,24.85,25.7,15127,20.8766157075773,21.2066807780528,20.5052925032923,21.2066807780528,18332.1427840956,0.0,1.0
2018-09-06,25.3,25.65,24.9,25.05,25410,20.8766157075773,21.1654226442434,20.5465506371018,20.6703250385301,30793.9279529232,0.0,1.0
2018-09-07,25.65,25.9,25.25,25.25,9759,21.1654226442434,21.3717133132906,20.8353575737679,20.8353575737679,11826.7588702313,0.0,1.0
2018-09-10,25.8,25.9,25.55,25.8,10463,21.2891970456717,21.3717133132906,21.0829063766245,21.2891970456717,12679.9239736889,0.0,1.0
2018-09-11,25.6,25.9,25.375,25.8,16198,21.124164510434,21.3717133132906,20.9385029082915,21.2891970456717,19630.0686730204,0.0,1.0
2018-09-12,25.75,26.0,25.05,25.58,21137,21.2479389118623,21.4542295809095,20.6703250385301,21.1076612569102,25615.5551019652,0.0,1.0
2018-09-13,25.8,26.1,25.3,25.3,7238,21.2891970456717,21.5367458485284,20.8766157075773,20.8766157075773,8771.60371992358,0.0,1.0
2018-09-14,25.55,26.05,25.3,25.9,18031,21.0829063766245,21.4954877147189,20.8766157075773,21.3717133132906,21851.4488358583,0.0,1.0
2018-09-17,25.5,25.7,25.45,25.7,5711,21.0416482428151,21.2066807780528,21.0003901090056,21.2066807780528,6921.05952535002,0.0,1.0
2018-09-18,25.5,25.6,25.35,25.4,9541,21.0416482428151,21.124164510434,20.9178738413868,20.9591319751962,11562.5685398992,0.0,1.0
2018-09-19,25.55,25.7,25.25,25.25,10884,21.0829063766245,21.2066807780528,20.8353575737679,20.8353575737679,13190.1264006146,0.0,1.0
2018-09-20,25.5,25.7,25.38,25.55,12107,21.0416482428151,21.2066807780528,20.9426287216724,21.0829063766245,14672.2583914223,0.0,1.0
2018-09-21,24.6,25.55,23.85,25.4,32802,20.2990018342451,21.0829063766245,19.6801298271035,20.9591319751962,39752.1615392282,0.0,1.0
2018-09-24,24.5,25.13,24.2,24.85,6277,20.2164855666262,20.7363380526252,19.9689367637696,20.5052925032923,7606.98487841398,0.0,1.0
2018-09-25,24.45,24.55,24.2,24.55,5658,20.1752274328168,20.2577437004357,19.9689367637696,20.2577437004357,6856.82976614087,0.0,1.0
2018-09-26,24.35,24.55,24.25,24.45,6959,20.0927111651979,20.2577437004357,20.010194897579,20.1752274328168,8433.48857238853,0.0,1.0
2018-09-27,24.15,24.6,23.95,24.15,7477,19.9276786299602,20.2990018342451,19.7626460947224,19.9276786299602,9061.24357748942,0.0,1.0
2018-09-28,24.2,24.2,23.3,24.15,6494,19.9689367637696,19.9689367637696,19.2262903551997,19.9276786299602,7869.96332649678,0.0,1.0
2018-10-01,24.0,24.38,23.81,24.15,6034,19.8039042285318,20.1174660454836,19.647123320056,19.9276786299602,7312.49749185119,0.0,1.0
2018-10-02,23.88,24.01,23.58,24.01,5427,19.7048847073892,19.8121558552937,19.4573359045325,19.8121558552937,6576.88496656883,0.0,1.0
2018-10-03,23.96,24.02,23.81,24.02,10358,19.7708977214843,19.8204074820556,19.647123320056,19.8204074820556,12552.6763375198,0.0,1.0
2018-10-04,23.9,23.97,23.7,23.96,4012,19.7213879609129,19.7791493482462,19.5563554256752,19.7708977214843,4862.07158390902,0.0,1.0
2018-10-05,23.2,23.4,23.0,23.04,7670,19.1437740875808,19.3088066228185,18.978741552343,19.0117480593906,9295.13685159073,0.0,1.0
2018-10-08,23.48,23.5,23.15,23.2,5391,19.3748196369136,19.3913228904374,19.1025159537713,19.1437740875808,6533.25720559659,0.0,1.0
2018-10-09,23.22,23.49,23.07,23.36,13760,19.1602773411045,19.3830712636755,19.0365029396762,19.275800115771,16675.4997493988,0.0,1.0
2018-10-10,22.9,23.23,22.86,23.23,5344,18.8962252847241,19.1685289678664,18.8632187776766,19.1685289678664,6476.29873988279,0.0,1.0
2018-10-11,22.15,22.92,22.15,22.9,4659,18.2773532775825,18.9127285382479,18.2773532775825,18.8962252847241,5646.15939916053,0.0,1.0
2018-10-12,21.84,22.66,21.5,22.2,22929,18.021552847964,18.6981862424388,17.7409975380598,18.3186114113919,27787.2480925846,0.0,1.0
2018-10-15,21.97,22.15,21.96,21.96,2908,18.1288239958685,18.2773532775825,18.1205723691066,18.1205723691066,3524.15358075957,0.0,1.0
2018-10-16,22.35,22.49,21.95,21.95,10158,18.4423858128203,18.5579085874867,18.1123207423447,18.1123207423447,12310.2998876739,0.0,1.0
2018-10-17,21.51,22.07,21.28,22.01,14177,17.7492491648217,18.2113402634874,17.5594617492982,18.1618305029161,17180.8546473275,0.0,1.0
2018-10-18,21.47,21.5,21.01,21.2,12498,17.7162426577741,17.7409975380598,17.3366678267272,17.4934487352031,15146.1043508711,0.0,1.0
2018-10-19,20.9,21.85,20.42,21.26,18089,17.2458999323465,18.0298044747259,16.8498218477758,17.5429584957744,21921.7380063135,0.0,1.0
2018-10-22,21.33,21.65,21.09,21.09,6327,17.6007198831077,17.8647719394881,17.4026808408223,17.4026808408223,7667.57899087543,0.0,1.0
2018-10-23,20.95,21.09,20.33,20.35,9996,17.2871580661559,17.4026808408223,16.7755572069188,16.7920604604426,12113.9749632987,0.0,1.0
2018-10-24,21.15,22.35,20.95,21.0,25205,17.4521906013937,18.4423858128203,17.2871580661559,17.3284161999654,30545.4920918311,0.0,1.0
2018-10-25,21.69,21.7,21.26,21.26,22311,17.8977784465356,17.9060300732975,17.5429584957744,17.5429584957744,27038.3048625608,0.0,1.0
2018-10-26,21.38,21.49,20.68,21.49,8853,17.6419780169171,17.7327459112979,17.0643641435849,17.7327459112979,10728.7935524293,0.0,1.0
2018-10-29,21.82,21.85,21.22,21.46,8141,18.0875658620591,18.1124341927585,17.5901992480703,17.7891458936658,9820.92457076354,0.1,1.0
2018-10-30,21.96,22.35,21.39,21.68,10543,18.2036180719898,18.5269063710825,17.7311197887004,17.9715136521284,12718.5858923425,0.0,1.0
2018-10-31,21.85,22.18,21.73,22.07,6548,18.1124341927585,18.3859858304524,18.0129608699608,18.2948019512211,7899.20330295539,0.0,1.0
2018-11-01,22.0,22.11,21.8,22.04,5548,18.2367758462557,18.327959725487,18.0709869749261,18.2699336205216,6692.84971362194,0.0,1.0
2018-11-02,22.05,22.2,21.75,22.18,13385,18.2782230640881,18.4025647175853,18.0295397570937,18.3859858304524,16147.0427932281,0.0,1.0
2018-11-05,21.88,22.4,21.88,21.89,15476,18.137302523458,18.5683535889149,18.137302523458,18.1455919670244,18669.5281485243,0.0,1.0
2018-11-06,22.2,22.39,21.87,21.99,5838,18.4025647175853,18.5600641453484,18.1290130798915,18.2284864026892,7042.69225452864,0.0,1.0
2018-11-07,22.5,22.65,21.96,22.4,25994,18.6512480245797,18.7755896780769,18.2036180719898,18.5683535889149,31357.9552011335,0.0,1.0
2018-11-08,23.05,23.39,22.5,22.5,27678,19.1071674207361,19.3890085019964,18.6512480245797,18.6512480245797,33389.454645571,0.0,1.0
2018-11-09,23.83,23.9,23.05,23.05,11762,19.7537440189215,19.8117701238869,19.1071674207361,19.1071674207361,14189.13091774,0.0,1.0
2018-11-12,23.12,23.93,23.07,23.93,8884,19.1651935257015,19.8366384545863,19.1237463078691,19.8366384545863,10717.2452876383,0.0,1.0
2018-11-13,23.35,23.73,23.01,23.41,14149,19.3558507277305,19.6708495832567,19.0740096464702,19.4055873891294,17068.6969354789,0.0,1.0
2018-11-14,23.52,23.96,23.4,23.5,8128,19.4967712683607,19.8615067852858,19.3972979455629,19.4801923812277,9805.24197410219,0.0,1.0
2018-11-15,23.59,23.74,23.06,23.29,5775,19.554797373326,19.6791390268232,19.1154568643026,19.3061140663316,6966.69197840063,0.0,1.0
2018-11-16,23.48,23.6,23.44,23.47,7010,19.4636134940947,19.5630868168925,19.4304557198288,19.4553240505283,8456.53866122744,0.0,1.0
2018-11-19,23.29,23.5,23.29,23.46,4049,19.3061140663316,19.4801923812277,19.3061140663316,19.4470346069618,4884.52568321111,0.0,1.0
2018-11-20,22.77,23.48,22.77,23.26,5879,18.8750630008747,19.4636134940947,18.8750630008747,19.2812457356322,7092.15275169129,0.0,1.0
2018-11-21,23.09,23.1,22.7,22.7,8612,19.140325195002,19.1486146385685,18.8170368959093,18.8170368959093,10389.1171113396,0.0,1.0
2018-11-23,23.39,23.39,22.94,22.94,2466,19.3890085019964,19.3890085019964,19.0159835415048,19.0159835415048,2974.86795129627,0.0,1.0
2018-11-26,22.92,23.47,22.74,23.47,6053,18.9994046543719,19.4553240505283,18.8501946701752,19.4553240505283,7302.05827623531,0.0,1.0
2018-11-27,23.14,23.18,22.51,23.0,7844,19.1817724128344,19.2149301871003,18.6595374681462,19.0657202029037,9462.63755473153,0.0,1.0
2018-11-28,23.4,23.5,23.05,23.15,13746,19.3972979455629,19.4801923812277,19.1071674207361,19.1900618564009,16582.5364389775,0.0,1.0
2018-11-29,23.54,23.76,23.29,23.29,12353,19.5133501554936,19.6957179139562,19.3061140663316,19.3061140663316,14902.085889036,0.0,1.0
2018-11-30,23.48,23.85,23.05,23.66,13107,19.4636134940947,19.7703229060545,19.1071674207361,19.6128234782914,15811.6764953935,0.0,1.0
2018-12-03,23.42,23.84,23.13,23.52,3459,19.4138768326959,19.762033462488,19.1734829692679,19.4967712683607,4172.77706550437,0.0,1.0
2018-12-04,22.63,22.65,22.49,22.49,4858,18.7590107909439,18.7755896780769,18.6429585810132,18.6429585810132,5860.46573698188,0.0,1.0
2018-12-06,23.02,23.19,22.49,22.49,7692,19.0822990900367,19.2232196306668,18.6429585810132,18.6429585810132,9279.27180915282,0.0,1.0
2018-12-07,22.24,23.0,22.01,23.0,25959,18.4357224918512,19.0657202029037,18.2450652898222,19.0657202029037,31315.7328255069,0.0,1.0
2018-12-10,21.99,22.17,21.77,21.77,3290,18.2284864026892,18.3776963868859,18.0461186442267,18.0461186442267,3968.90330890703,0.0,1.0
2018-12-11,21.99,22.58,21.95,22.1,2959,18.2284864026892,18.7175635731115,18.1953286284233,18.3196702819205,3569.60027083766,0.0,1.0
2018-12-12,21.9,22.2,21.64,22.0,8225,18.1538814105909,18.4025647175853,17.9383558778624,18.2367758462557,9922.25827226757,0.0,1.0
2018-12-13,21.21,22.02,21.21,22.02,6448,17.5819098045038,18.2533547333887,17.5819098045038,18.2533547333887,7778.56794402204,0.0,1.0
2018-12-14,20.99,21.74,20.96,21.74,9526,17.3995420460412,18.0212503135272,17.3746737153418,18.0212503135272,11491.7242919904,0.0,1.0
2018-12-17,20.88,23.11,20.88,21.01,7280,17.30835816681,19.156904082135,17.30835816681,17.4161209331742,8782.25413034744,0.0,1.0
2018-12-18,21.06,22.4,21.04,21.04,16626,17.4575681510066,18.5683535889149,17.4409892638736,17.4409892638736,20056.8347762578,0.0,1.0
2018-12-19,21.14,21.75,21.07,21.21,20252,17.5238836995384,18.0295397570937,17.4658575945731,17.5819098045038,24431.0728911809,0.0,1.0
2018-12-20,20.02,21.5,19.26,21.3,26867,16.5954660200927,17.8223036679317,15.9654683090402,17.6565147966021,32411.1018846216,0.0,1.0
2018-12-21,19.13,20.7,18.65,19.86,66444,15.857705542676,17.1591481826133,15.459812251485,16.462834923029,80154.9578896712,0.0,1.0
2018-12-24,19.25,19.97,18.54,18.54,35149,15.9571788654737,16.5540188022603,15.3686283722537,15.3686283722537,42402.1223114813,0.0,1.0
2018-12-26,19.98,20.01,19.36,19.46,33858,16.5623082458268,16.5871765765262,16.048362744705,16.1312571803698,40844.7198276516,0.0,1.0
2018-12-27,19.06,20.0,18.9,19.78,47220,15.7996794377106,16.5788871329597,15.667048340647,16.3965193744972,56964.0164883253,0.0,1.0
2018-12-28,19.42,19.995,19.2384,19.46,39064,16.0980994061039,16.5747424111765,15.9475631109366,16.1312571803698,47124.9966137216,0.0,1.0
2018-12-31,19.43,19.6,19.03,19.5,32810,16.1063888496704,16.2473093903005,15.7748111070112,16.1644149546357,39580.4612660302,0.0,1.0
2019-01-02,19.5,19.86,19.3,19.36,20285,16.1644149546357,16.462834923029,15.9986260833061,16.048362744705,24470.8825596289,0.0,1.0
2019-01-03,19.34,19.79,19.21,19.21,18211,16.0317838575721,16.4048088180637,15.9240210912078,15.9240210912078,21968.9052153513,0.0,1.0
2019-01-04,19.75,20.21,19.7,19.75,19342,16.3716510437977,16.7529654478558,16.3302038259653,16.3716510437977,23333.2911248875,0.0,1.0
2019-01-07,19.5,21.11,19.34,19.84,16811,16.1644149546357,17.499015368839,16.0317838575721,16.4462560358961,20280.0101902846,0.0,1.0
2019-01-08,19.49,19.89,19.26,19.89,18756,16.1561255110693,16.4877032537285,15.9654683090402,16.4877032537285,22626.367921538,0.0,1.0
2019-01-09,19.25,19.57,18.9,19.48,12498,15.9571788654737,16.2224410596011,15.667048340647,16.1478360675028,15077.0071594894,0.0,1.0
2019-01-10,18.8,19.69,18.68,18.97,10250,15.5841539049822,16.3219143823989,15.4846805821844,15.7250744456123,12365.1242906677,0.0,1.0
2019-01-11,18.8,19.0,18.55,18.55,11488,15.5841539049822,15.7499427763118,15.3769178158202,15.3769178158202,13858.5900342625,0.0,1.0
2019-01-14,19.19,19.99,18.75,18.75,15495,15.9074422040749,16.5705976893933,15.5427066871498,15.5427066871498,18692.4488667217,0.0,1.0
2019-01-15,19.15,19.52,19.12,19.25,7582,15.8742844298089,16.1809938417687,15.8494160991095,15.9571788654737,9146.57291432619,0.0,1.0
2019-01-16,19.5,19.93,19.18,19.18,18893,16.1644149546357,16.5208610279944,15.8991527605084,15.8991527605084,22791.6383632768,0.0,1.0
2019-01-17,19.6,20.18,19.13,19.52,17007,16.2473093903005,16.7280971171564,15.857705542676,16.1809938417687,20516.4554937939,0.0,1.0
2019-01-18,19.64,19.96,19.39,19.6,19671,16.2804671645665,16.5457293586938,16.0732310754045,16.2473093903005,23730.1814557781,0.0,1.0
2019-01-22,20.21,20.61,19.65,19.65,16916,16.7529654478558,17.084543190515,16.2887566081329,16.2887566081329,20406.6773171645,0.0,1.0
2019-01-23,20.47,20.49,20.0,20.16,8533,16.9684909805843,16.9850698677173,16.5788871329597,16.7115182300234,10293.8151777823,0.0,1.0
2019-01-24,20.48,20.71,20.15,20.6,4099,16.9767804241508,17.1674376261798,16.7032287864569,17.0762537469485,4944.84336267777,0.0,1.0
2019-01-25,20.7,21.44,20.3,21.4,4729,17.1591481826133,17.7725670065328,16.8275704399541,17.7394092322669,5704.84612395786,0.0,1.0
2019-01-28,19.97,20.71,19.55,20.61,6655,16.5540188022603,17.1674376261798,16.2058621724681,17.084543190515,8028.28313701406,0.0,1.0
2019-01-29,20.06,22.63,19.86,19.86,5429,16.6286237943586,18.7590107909439,16.462834923029,16.462834923029,6549.29363649126,0.0,1.0
2019-01-30,20.5,22.01,19.5,20.19,5648,17.084543190515,18.3429656401578,16.2511508397582,16.8261915617804,6777.12003820395,0.11,1.0
2019-01-31,20.5,21.1,19.52,20.45,6292,17.084543190515,17.5845786009691,16.2678186867733,17.0428735729772,7549.86531168188,0.0,1.0
2019-02-01,20.25,22.79,19.8,20.73,11643,16.8761951028258,18.9930116737481,16.5011685449852,17.2762234311891,13970.6105886701,0.0,1.0
2019-02-04,20.1,21.01,20.0,20.29,10902,16.7511862502123,17.509573289401,16.6678470151366,16.9095307968561,13081.4735581621,0.0,1.0
2019-02-05,20.41,20.61,20.24,20.34,2509,17.0095378789469,17.1762163490983,16.8678611793182,16.9512004143939,3010.58678750951,0.0,1.0
2019-02-06,20.17,21.93,20.0,20.15,14278,16.8095237147653,18.2762942520973,16.6678470151366,16.7928558677501,17132.3866688165,0.0,1.0
2019-02-07,19.5,20.6,19.04,20.05,49091,16.2511508397582,17.1678824255907,15.86779035841,16.7095166326744,58905.028292399,0.0,1.0
2019-02-08,19.8,19.96,19.39,19.45,11424,16.5011685449852,16.6345113211063,16.1594776811749,16.2094812222203,13707.8291990868,0.0,1.0
2019-02-11,20.14,20.2,19.5,19.93,8576,16.7845219442426,16.834525485288,16.2511508397582,16.6095095505836,10290.4712194824,0.0,1.0
2019-02-12,19.91,20.07,19.9,20.07,17174,16.5928417035685,16.7261844796896,16.5845077800609,16.7261844796896,20607.3405694254,0.0,1.0
2019-02-13,20.1,20.3,17.93,17.93,6395,16.7511862502123,16.9178647203636,14.94272484907,14.94272484907,7673.45655883749,0.0,1.0
2019-02-14,20.0,20.18,20.0,20.09,11482,16.6678470151366,16.8178576382728,16.6678470151366,16.7428523267047,13777.4242703006,0.0,1.0
2019-02-15,20.51,20.51,19.87,20.15,9160,17.0928771140226,17.0928771140226,16.5595060095382,16.7928558677501,10991.2215917047,0.0,1.0
2019-02-19,20.59,20.7925,20.09,20.7925,3245,17.1595485020831,17.3283104531114,16.7428523267047,17.3283104531114,3893.72424291286,0.0,1.0
2019-02-20,20.23,20.36,19.97,19.97,4861,16.8595272558107,16.9678682614091,16.6428452446139,16.6428452446139,5832.78691673323,0.0,1.0
2019-02-21,19.36,19.75,18.0759,19.75,10857,16.1344759106522,16.4594989274474,15.0643167930454,16.4594989274474,13027.4773822203,0.0,1.0
2019-02-22,19.8,19.995,19.36,19.39,10304,16.5011685449852,16.6636800533828,16.1344759106522,16.1594776811749,12363.9243756469,0.0,1.0
2019-02-25,19.5,19.9,19.31,19.71,24927,16.2511508397582,16.5845077800609,16.0928062931144,16.4261632334171,29910.2817266837,0.0,1.0
2019-02-26,19.62,20.1,19.56,19.56,4313,16.351157921849,16.7511862502123,16.3011543808036,16.3011543808036,5175.23348526445,0.0,1.0
2019-02-27,19.64,19.65,19.4,19.5,22874,16.3678257688641,16.3761596923717,16.1678116046825,16.2511508397582,27446.8561887177,0.0,1.0
2019-02-28,20.05,20.93,18.77,18.77,19036,16.7095166326744,17.4429019013404,15.6427744237057,15.6427744237057,22841.5823383942,0.0,1.0
2019-03-01,20.51,20.52,19.48,20.14,16097,17.0928771140226,17.1012110375301,16.234482992743,16.7845219442426,19315.0320918854,0.0,1.0
2019-03-04,20.32,20.55,19.87,20.53,13239,16.9345325673788,17.1262128080529,16.5595060095382,17.1095449610377,15885.6749620719,0.0,1.0
2019-03-05,21.3,21.56,20.03,20.34,24538,17.7512570711205,17.9679390823172,16.6928487856593,16.9512004143939,29443.5147835425,0.0,1.0
2019-03-06,20.35,21.3,19.26,21.3,11573,16.9595343379015,17.7512570711205,16.0511366755765,17.7512570711205,13886.6165372051,0.0,1.0
2019-03-07,20.25,20.5,20.0,20.2,12799,16.8761951028258,17.084543190515,16.6678470151366,16.834525485288,15357.7123528634,0.0,1.0
2019-03-08,20.36,20.94,20.19,20.19,5513,16.9678682614091,17.451235824848,16.8261915617804,16.8261915617804,6615.13151037858,0.0,1.0
2019-03-11,20.53,20.53,19.95,20.4,18702,17.1095449610377,17.1095449610377,16.6261773975988,17.0012039554393,22440.8107214041,0.0,1.0
2019-03-12,20.25,20.53,20.23,20.53,9980,16.8761951028258,17.1095449610377,16.8595272558107,17.1095449610377,11975.151908866,0.0,1.0
2019-03-13,20.26,20.35,19.78,20.29,11446,16.8845290263334,16.9595343379015,16.4845006979701,16.9095307968561,13734.2273295471,0.0,1.0
2019-03-14,20.26,20.29,19.96,20.01,7259,16.8845290263334,16.9095307968561,16.6345113211063,16.6761809386442,8710.18313691968,0.0,1.0
2019-03-15,20.03,20.4,19.8,20.32,23094,16.6928487856593,17.0012039554393,16.5011685449852,16.9345325673788,27710.8374933219,0.0,1.0
2019-03-18,20.88,20.88,19.72,20.0,6968,17.4012322838026,17.4012322838026,16.4344971569247,16.6678470151366,8361.00786582951,0.0,1.0
2019-03-19,19.92,20.75,19.86,20.75,6554,16.601175627076,17.2928912782042,16.5511720860306,17.2928912782042,7864.24304716515,0.0,1.0
2019-03-20,19.49,20.09,19.45,20.0,5861,16.2428169162506,16.7428523267047,16.2094812222203,16.6678470151366,7032.70193766171,0.0,1.0
2019-03-21,19.6,21.08,19.25,19.34,8345,16.3344900748339,17.567910753954,16.042802752069,16.1178080636371,10013.290849648,0.0,1.0
2019-03-22,19.25,19.59,19.25,19.54,16755,16.042802752069,16.3261561513263,16.042802752069,16.2844865337885,20104.5761756563,0.0,1.0
2019-03-25,19.95,19.95,19.25,19.5,9566,16.6261773975988,16.6261773975988,16.042802752069,16.2511508397582,11478.3870902016,0.0,1.0
2019-03-26,19.34,20.0,19.34,19.78,5360,16.1178080636371,16.6678470151366,16.1178080636371,16.4845006979701,6431.54451217654,0.0,1.0
2019-03-27,19.24,19.34,19.1,19.34,4483,16.0344688285614,16.1178080636371,15.9177938994555,16.1178080636371,5379.21903882229,0.0,1.0
2019-03-28,19.14,19.19,18.97,19.11,6366,15.9511295934857,15.9927992110236,15.8094528938571,15.926127822963,7638.65902323059,0.0,1.0
2019-03-29,19.07,19.12,19.0,19.12,4525,15.8927921289327,15.9344617464706,15.8344546643798,15.9344617464706,5429.6154697013,0.0,1.0
2019-04-01,19.75,19.75,18.85,19.07,7905,16.4594989274474,16.4594989274474,15.7094458117662,15.8927921289327,9485.32824043947,0.0,1.0
2019-04-02,19.24,19.7,19.21,19.7,9797,16.0344688285614,16.4178293099095,16.0094670580387,16.4178293099095,11755.5674600361,0.0,1.0
2019-04-03,19.38,19.44,19.15,19.39,7135,16.1511437576674,16.2011472987128,15.9594635169933,16.1594776811749,8561.39367432454,0.0,1.0
2019-04-04,19.47,19.73,19.16,19.38,15107,16.2261490692355,16.4428310804323,15.9677974405009,16.1511437576674,18127.1162211662,0.0,1.0
2019-04-05,19.66,19.74,19.12,19.16,6673,16.3844936158793,16.4511650039398,15.9344617464706,15.9677974405009,8007.0329346556,0.0,1.0
2019-04-08,19.25,19.5,19.24,19.43,4891,16.042802752069,16.2511508397582,16.0344688285614,16.1928133752052,5868.78436736109,0.0,1.0
2019-04-09,19.06,19.2,19.06,19.2,7321,15.8844582054252,16.0011331345311,15.8844582054252,16.0011331345311,8784.57786821724,0.0,1.0
2019-04-10,18.85,19.03,18.7,19.03,9577,15.7094458117662,15.8594564349025,15.5844369591527,15.8594564349025,11491.5861554319,0.0,1.0
2019-04-11,18.77,18.77,18.61,18.76,4337,15.6427744237057,15.6427744237057,15.5094316475846,15.6344405001981,5204.03144576673,0.0,1.0
2019-04-12,18.8,18.9,18.67,18.9,11261,15.6677761942284,15.7511154293041,15.55943518863,15.7511154293041,13512.2430506754,0.0,1.0
2019-04-15,18.6,18.87,18.48,18.87,8747,15.501097724077,15.7261136587814,15.4010906419862,15.7261136587814,10495.6566880613,0.0,1.0
2019-04-16,18.34,18.65,17.82,18.6,43764,15.2844157128803,15.5427673416149,14.8510516904867,15.501097724077,52513.080975913,0.0,1.0
2019-04-17,18.36,18.62,18.2,18.34,14668,15.3010835598954,15.5177655710922,15.1677407837743,15.2844157128803,17600.3535269786,0.0,1.0
2019-04-18,18.65,18.7,18.28,18.28,21385,15.5427673416149,15.5844369591527,15.2344121718348,15.2344121718348,25660.1827225551,0.0,1.0
2019-04-22,18.48,18.65,18.48,18.65,2784,15.4010906419862,15.5427673416149,15.4010906419862,15.5427673416149,3340.56341826484,0.0,1.0
2019-04-23,18.58,18.65,18.4,18.65,8759,15.4844298770619,15.5427673416149,15.3344192539257,15.5427673416149,10510.0556683124,0.0,1.0
2019-04-24,18.58,18.78,18.44,18.44,7792,15.4844298770619,15.6511083472133,15.3677549479559,15.3677549479559,9349.73784307456,0.0,1.0
2019-04-25,18.45,18.7,18.29,18.62,15488,15.3760888714635,15.5844369591527,15.2427460953424,15.5177655710922,18584.28384414,0.0,1.0
2019-04-26,18.46,18.49,18.34,18.38,38407,15.3844227949711,15.4094245654938,15.2844157128803,15.3177514069105,46085.1362087993,0.0,1.0
2019-04-29,18.47,18.55,18.28,18.31,11685,15.4844298770619,15.5514983334866,15.3251422930531,15.3502929642124,13937.9978283677,0.11,1.0
2019-04-30,18.79,18.79,18.39,18.4,17484,15.7527037027609,15.7527037027609,15.4173614206372,15.4257449776903,20855.1094592366,0.0,1.0
2019-05-01,18.41,18.69,18.41,18.63,4139,15.4341285347433,15.6688681322299,15.4341285347433,15.6185667899114,4937.04518712999,0.0,1.0
2019-05-02,18.29,18.4,18.23,18.31,4706,15.3335258501062,15.4257449776903,15.2832245077877,15.3502929642124,5613.36908688903,0.0,1.0
2019-05-03,18.41,18.41,18.2,18.33,7632,15.4341285347433,15.4341285347433,15.2580738366284,15.3670600783186,9103.53439675672,0.0,1.0
2019-05-06,18.64,18.76,18.2,18.2,12401,15.6269503469645,15.7275530316016,15.2580738366284,15.2580738366284,14792.0505836189,0.0,1.0
2019-05-07,18.28,18.61,18.26,18.59,13408,15.3251422930531,15.6017996758052,15.308375178947,15.585032561699,15993.2113720799,0.0,1.0
2019-05-08,18.37,18.53,18.24,18.53,3442,15.400594306531,15.5347312193805,15.2916080648408,15.5347312193805,4105.65584298172,0.0,1.0
2019-05-09,18.4,18.58,18.2,18.37,9359,15.4257449776903,15.5766490046459,15.2580738366284,15.400594306531,11163.5191849116,0.0,1.0
2019-05-10,18.3,18.4,18.2,18.2,4988,15.3419094071593,15.4257449776903,15.2580738366284,15.2580738366284,5949.74182010252,0.0,1.0
2019-05-13,17.86,18.21,17.83,18.12,24186,14.9730328968233,15.2664573936815,14.947882225664,15.1910053802037,28849.3295230551,0.0,1.0
2019-05-14,17.94,18.11,17.85,18.0,8732,15.040101353248,15.1826218231506,14.9646493397702,15.0904026955666,10415.6266185115,0.0,1.0
2019-05-15,17.61,17.88,17.31,17.85,20650,14.7634439704959,14.9898000109294,14.5119372589032,14.9646493397702,24631.5494356691,0.0,1.0
2019-05-16,17.82,18.01,17.4,17.54,7561,14.9394986686109,15.0987862526196,14.587389272381,14.7047590711243,9018.84480789797,0.0,1.0
2019-05-17,17.65,17.98,17.54,17.68,10056,14.7969781987083,15.0736355814604,14.7047590711243,14.8221288698676,11994.9085290599,0.0,1.0
2019-05-20,17.89,17.89,17.65,17.65,12503,14.9981835679825,14.9981835679825,14.7969781987083,14.7969781987083,14913.717316909,0.0,1.0
2019-05-21,17.83,18.04,17.76,17.79,10110,14.947882225664,15.1239369237789,14.8891973262923,14.9143479974516,12059.320329037,0.0,1.0
2019-05-22,17.83,18.04,17.74,18.04,16815,14.947882225664,15.1239369237789,14.8724302121861,15.1239369237789,20057.1188261876,0.0,1.0
2019-05-23,18.03,18.14,17.71,17.71,9347,15.1155533667258,15.2077724943098,14.8472795410269,14.8472795410269,11149.2054515835,0.0,1.0
2019-05-24,18.2,18.27,17.94,18.1,4740,15.2580738366284,15.316758736,15.040101353248,15.1742382660975,5653.92466465235,0.0,1.0
2019-05-28,18.14,18.43,18.0,18.1,7230,15.2077724943098,15.4508956488495,15.0904026955666,15.1742382660975,8624.02433026089,0.0,1.0
2019-05-29,17.76,18.32,17.75,18.14,8400,14.8891973262923,15.3586765212655,14.8808137692392,15.2077724943098,10019.6133297637,0.0,1.0
2019-05-30,17.77,17.81,17.74,17.81,17002,14.8975808833454,14.9311151115578,14.8724302121861,14.9311151115578,20280.1745038859,0.0,1.0
2019-05-31,17.78,18.38,17.68,17.68,16848,14.9059644403985,15.4089778635841,14.8221288698676,14.8221288698676,20096.4815928403,0.0,1.0
2019-06-03,17.66,17.98,17.51,17.98,25454,14.8053617557614,15.0736355814604,14.679608399965,15.0736355814604,30361.8140114053,0.0,1.0
2019-06-04,17.69,17.79,17.55,17.71,10429,14.8305124269207,14.9143479974516,14.7131426281774,14.8472795410269,12439.8270733458,0.0,1.0
2019-06-05,17.45,18.04,17.08,18.04,21349,14.6293070576465,15.1239369237789,14.319115446682,15.1239369237789,25465.3244020385,0.0,1.0
2019-06-06,17.53,17.8,17.4,17.53,19822,14.6963755140712,14.9227315545047,14.587389272381,14.6963755140712,23643.9018360209,0.0,1.0
2019-06-07,17.52,17.93,17.5,17.85,349461,14.6879919570181,15.0317177961949,14.6712248429119,14.9646493397702,416840.963551493,0.0,1.0
2019-06-10,17.53,17.74,17.45,17.55,85181,14.6963755140712,14.8724302121861,14.6293070576465,14.7131426281774,101604.843219357,0.0,1.0
2019-06-11,17.5,17.68,17.2,17.66,40979,14.6712248429119,14.8221288698676,14.4197181313191,14.8053617557614,48880.2065048078,0.0,1.0
2019-06-12,17.62,17.62,17.37,17.49,221144,14.771827527549,14.771827527549,14.5622386012217,14.6628412858588,263783.020261578,0.0,1.0
2019-06-13,17.78,18.04,17.51,17.83,35745,14.9059644403985,15.1239369237789,14.679608399965,14.947882225664,42637.0331514764,0.0,1.0
2019-06-14,18.42,18.42,17.76,17.84,27709,15.4425120917964,15.4425120917964,14.8891973262923,14.9562657827171,33051.6030660026,0.0,1.0
2019-06-17,18.24,18.77,17.87,18.42,43929,15.2916080648408,15.7359365886547,14.9814164538763,15.4425120917964,52398.9992813318,0.0,1.0
2019-06-18,18.8,19.14,18.31,18.38,26789,15.761087259814,16.0461281996191,15.3502929642124,15.4089778635841,31954.2168441712,0.0,1.0
2019-06-19,19.09,19.43,18.5,18.9,42596,16.0042104143536,16.2892513541588,15.5095805482212,15.8449228303449,50808.9820707873,0.0,1.0
2019-06-20,18.9,19.66,18.6,19.2,31404,15.8449228303449,16.4820731663799,15.5934161187521,16.0964295419377,37459.0401199878,0.0,1.0
2019-06-21,19.99,20.28,18.99,18.99,80649,16.758730549132,17.0018537036716,15.9203748438227,15.9203748438227,96199.0232657271,0.0,1.0
2019-06-24,18.69,19.97,18.54,19.82,51633,15.6688681322299,16.7419634350258,15.5431147764335,16.6162100792294,61588.4160780581,0.0,1.0
2019-06-25,18.57,19.1,18.51,18.89,51838,15.5682654475928,16.0125939714067,15.5179641052743,15.8365392732918,61832.9423557487,0.0,1.0
2019-06-26,17.76,18.72,17.75,18.33,65171,14.8891973262923,15.6940188033892,14.8808137692392,15.3670600783186,77736.6928945272,0.0,1.0
2019-06-27,17.6,18.56,17.6,17.81,65924,14.7550604134429,15.5598818905397,14.7550604134429,14.9311151115578,78634.8796608735,0.0,1.0
2019-06-28,18.51,18.62,17.7,17.7,910260,15.5179641052743,15.6101832328583,14.8388959839738,14.8388959839738,1085768.24161317,0.0,1.0
2019-07-01,18.68,19.48,18.49,18.5,40405,15.6604845751768,16.3311691394242,15.5011969911681,15.5095805482212,48195.532927274,0.0,1.0
2019-07-02,18.47,19.89,18.45,18.84,43283,15.4844298770619,16.674894978601,15.4676627629557,15.7946214880263,51628.4433038286,0.0,1.0
2019-07-03,18.9,19.15,18.49,18.65,20747,15.8449228303449,16.0545117566722,15.5011969911681,15.6353339040176,24747.2521134055,0.0,1.0
2019-07-05,19.89,19.95,18.85,18.91,25202,16.674894978601,16.7251963209196,15.8030050450794,15.853306387398,30061.2256115124,0.0,1.0
2019-07-08,19.9,20.0,19.6,19.86,16314,16.6832785356541,16.7671141061851,16.4317718240614,16.6497443074418,19459.5204597339,0.0,1.0
2019-07-09,19.17,19.97,19.07,19.86,40223,16.0712788707784,16.7419634350258,15.9874433002475,16.6497443074418,47978.4413051289,0.0,1.0
2019-07-10,18.93,19.78,18.75,19.78,39154,15.8700735015042,16.582675851017,15.7191694745485,16.582675851017,46703.3262278054,0.0,1.0
2019-07-11,19.36,19.61,19.01,19.11,40513,16.2305664547871,16.4401553811144,15.9371419579289,16.0209775284598,48324.3565272281,0.0,1.0
2019-07-12,19.64,19.89,19.5,19.86,16663,16.4653060522737,16.674894978601,16.3479362535304,16.6497443074418,19875.8115373633,0.0,1.0
2019-07-15,19.41,19.94,19.32,19.71,5569,16.2724842400526,16.7168127638665,16.1970322265748,16.5239909516454,6642.76507541116,0.0,1.0
2019-07-16,19.4,19.45,18.85,19.45,12892,16.2641006829995,16.306018468265,15.8030050450794,16.306018468265,15377.7208389658,0.0,1.0
2019-07-17,19.68,20.45,19.38,19.38,13546,16.4988402804861,17.1443741735742,16.2473335688933,16.2473335688933,16157.8193053546,0.0,1.0
2019-07-18,19.55,19.71,19.0,19.62,14925,16.3898540387959,16.5239909516454,15.9287584008758,16.4485389381675,17802.7058269908,0.0,1.0
2019-07-19,19.66,20.18,19.41,20.18,1989,16.4820731663799,16.9180181331407,16.2724842400526,16.9180181331407,2372.50129915475,0.0,1.0
2019-07-22,19.6,19.88,19.5,19.7,10356,16.4317718240614,16.6665114215479,16.3479362535304,16.5156073945923,12352.7518622657,0.0,1.0
2019-07-23,19.31,19.52,19.31,19.52,903,16.1886486695217,16.3647033676366,16.1886486695217,16.3647033676366,1077.10843294959,0.0,1.0
2019-07-24,19.4,19.41,19.25,19.25,819,16.2641006829995,16.2724842400526,16.1383473272031,16.1383473272031,976.912299651957,0.0,1.0
2019-07-25,19.9,19.9,19.04,19.36,22100,16.6832785356541,16.6832785356541,15.9622926290882,16.2305664547871,26361.1255461639,0.0,1.0
2019-07-26,19.6,19.85,19.6,19.71,2679,16.5239909516454,16.7347561423551,16.5239909516454,16.6167276355577,3177.70689621271,0.11,1.0
2019-07-29,19.44,19.63,19.25,19.63,4312,16.3891012295911,16.5492827745305,16.2289196846517,16.5492827745305,5114.6965794958,0.0,1.0
2019-07-30,19.5,19.81,19.11,19.11,2669,16.4396848753615,16.7010337118416,16.1108911778542,16.1108911778542,3165.84535498011,0.0,1.0
2019-07-31,19.11,19.57,19.11,19.48,6604,16.1108911778542,16.4986991287602,16.1108911778542,16.4228236601047,7833.36183000702,0.0,1.0
2019-08-01,18.91,19.52,18.91,19.52,5647,15.9422790252864,16.4565460906183,15.9422790252864,16.4565460906183,6698.21233404749,0.0,1.0
2019-08-02,19.33,19.47,19.01,19.01,6814,16.2963645456788,16.4143930524763,16.0265851015703,16.0265851015703,8082.45419589156,0.0,1.0
2019-08-05,18.85,19.71,18.8,19.71,8828,15.8916953795161,16.6167276355577,15.8495423413741,16.6167276355577,10471.3686001366,0.0,1.0
2019-08-06,18.86,19.27,18.8,19.27,4053,15.9001259871445,16.2457808999085,15.8495423413741,16.2457808999085,4807.48266157152,0.0,1.0
2019-08-07,18.47,19.06,18.33,18.77,6059,15.5713322896372,16.0687381397123,15.4533037828398,15.824250518489,7186.90783283049,0.0,1.0
2019-08-08,18.15,18.71,17.95,18.7,13601,15.3015528455288,15.7736668727186,15.1329406929609,15.7652362650902,16132.882230455,0.0,1.0
2019-08-09,18.48,18.58,18.15,18.53,8055,15.5797628972656,15.6640689735495,15.3015528455288,15.6219159354076,9554.47146285684,0.0,1.0
2019-08-12,18.66,20.0,18.43,18.58,5203,15.7315138345767,16.861215256781,15.5376098591237,15.6640689735495,6171.55990332016,0.0,1.0
2019-08-13,18.63,18.63,18.58,18.58,1778,15.7062220116915,15.7062220116915,15.6640689735495,15.6640689735495,2108.98203115573,0.0,1.0
2019-08-14,18.55,18.55,18.21,18.24,2293,15.6387771506644,15.6387771506644,15.3521364912991,15.3774283141843,2719.85140463447,0.0,1.0
2019-08-15,18.19,18.48,18.19,18.48,287,15.3352752760423,15.5797628972656,15.3352752760423,15.5797628972656,340.426233375532,0.0,1.0
2019-08-16,18.5,18.5,18.15,18.4755,7567,15.5966241125224,15.5966241125224,15.3015528455288,15.5759691238329,8975.6282507061,0.0,1.0
2019-08-19,18.35,18.5,18.21,18.47,1294,15.4701649980966,15.5966241125224,15.3521364912991,15.5713322896372,1534.88343549804,0.0,1.0
2019-08-20,18.1,18.22,18.1,18.22,2386,15.2593998073868,15.3605670989275,15.2593998073868,15.3605670989275,2830.16373809762,0.0,1.0
2019-08-21,18.3,18.44,18.05,18.07,2814,15.4280119599546,15.5460404667521,15.2172467692448,15.2341079845016,3337.83770285277,0.0,1.0
2019-08-22,18.05,18.1,18.05,18.08,2417,15.2172467692448,15.2593998073868,15.2172467692448,15.24253859213,2866.93451591868,0.0,1.0
2019-08-23,17.97,18.13,17.81,18.01,1686,15.1498019082177,15.284691630272,15.0149121861635,15.1835243387313,1999.85585181584,0.0,1.0
2019-08-26,18.02,18.15,17.95,18.06,2643,15.1919549463597,15.3015528455288,15.1329406929609,15.2256773768732,3135.00534777536,0.0,1.0
2019-08-27,17.69,18.03,17.68,18.03,19152,14.9137448946228,15.2003855539881,14.9053142869944,15.2003855539881,22717.2237686696,0.0,1.0
2019-08-28,18.09,18.09,17.55,17.58,1447,15.2509691997584,15.2509691997584,14.7957163878253,14.8210082107105,1716.36501635678,0.0,1.0
2019-08-29,17.91,18.22,17.84,18.0,4222,15.0992182624474,15.3605670989275,15.0402040090486,15.1750937311029,5007.94270840241,0.0,1.0
2019-08-30,17.91,18.45,17.91,18.04,550,15.0992182624474,15.5544710743805,15.0992182624474,15.2088161616165,652.38476779283,0.0,1.0
2019-09-03,17.61,18.16,17.56,17.75,896,14.8463000335957,15.3099834531571,14.8041469954537,14.9643285403931,1062.79409444068,0.0,1.0
2019-09-04,18.2,18.7,17.81,18.0,95751,15.3437058836707,15.7652362650902,15.0149121861635,15.1750937311029,113575.443456239,0.0,1.0
2019-09-05,18.36,18.36,18.17,18.17,664,15.478595605725,15.478595605725,15.3184140607855,15.3184140607855,787.606337844433,0.0,1.0
2019-09-06,18.08,18.44,17.99,17.99,1103,15.24253859213,15.5460404667521,15.1666631234745,15.1666631234745,1308.32799795544,0.0,1.0
2019-09-09,18.52,18.9,18.15,18.28,10020,15.6134853277792,15.933848417658,15.3015528455288,15.4111507446978,11885.2643150621,0.0,1.0
2019-09-10,18.71,18.71,18.31,18.42,1529,15.7736668727186,15.7736668727186,15.436442567583,15.5291792514953,1813.62965446407,0.0,1.0
2019-09-11,18.8,18.8,18.55,18.76,2603,15.8495423413741,15.8495423413741,15.6387771506644,15.8158199108606,3087.55918284498,0.0,1.0
2019-09-12,19.6,19.8,18.41,18.8,39630,16.5239909516454,16.6926031042132,15.5207486438669,15.8495423413741,47007.2879047815,0.0,1.0
2019-09-13,19.53,19.55,18.89,19.47,6751,16.4649766982466,16.4818379135034,15.9254178100296,16.4143930524763,8007.7264861262,0.0,1.0
2019-09-16,19.88,20.0,19.16,19.35,16294,16.7600479652403,16.861215256781,16.1530442159962,16.3132257609356,19327.1952843934,0.0,1.0
2019-09-17,19.7,20.06,19.28,19.62,23786,16.6082970279293,16.9117989025513,16.2542115075369,16.5408521669022,28213.861975855,0.0,1.0
2019-09-18,19.79,20.02,19.55,19.64,7268,16.6841724965848,16.8780764720378,16.4818379135034,16.5577133821589,8620.96816785144,0.0,1.0
2019-09-19,19.77,20.33,19.59,20.21,19198,16.667311281328,17.1394253085179,16.515560344017,17.0382580169772,22771.7868583396,0.0,1.0
2019-09-20,19.5,20.1,19.31,19.99,18510,16.4396848753615,16.9455213330649,16.279503330422,16.8527846491526,21955.7128215369,0.0,1.0
2019-09-23,19.54,19.75,19.29,19.61,4347,16.473407305875,16.6504500660712,16.2626421151653,16.5324215592738,5156.21197380989,0.0,1.0
2019-09-24,19.0,19.62,18.8,19.62,12569,16.0181544939419,16.5408521669022,15.8495423413741,16.5408521669022,14908.7711752511,0.0,1.0
2019-09-25,19.51,19.7,19.11,19.6,5710,16.4481154829899,16.6082970279293,16.1108911778542,16.5239909516454,6772.94004381282,0.0,1.0
2019-09-26,19.49,19.79,19.21,19.79,5126,16.4312542677331,16.6841724965848,16.1951972541381,16.6841724965848,6080.22603582917,0.0,1.0
2019-09-27,19.01,19.78,19.01,19.68,8197,16.0265851015703,16.6757418889564,16.0265851015703,16.5914358126725,9722.90534835971,0.0,1.0
2019-09-30,19.48,19.52,18.86,18.86,3290,16.4228236601047,16.4565460906183,15.9001259871445,15.9001259871445,3902.44706552438,0.0,1.0
2019-10-01,19.29,19.98,19.17,19.58,3518,16.2626421151653,16.8443540415242,16.1614748236246,16.5071297363886,4172.89020562759,0.0,1.0
2019-10-02,19.15,19.54,19.05,19.35,8542,16.1446136083678,16.473407305875,16.0603075320839,16.3132257609356,10132.1285208843,0.0,1.0
2019-10-03,19.06,19.26,18.88,18.88,10149,16.0687381397123,16.2373502922801,15.9169872024013,15.9169872024013,12038.2781969626,0.0,1.0
2019-10-04,19.2,19.2,19.14,19.14,713,16.1867666465098,16.1867666465098,16.1361830007394,16.1361830007394,845.727889884158,0.0,1.0
2019-10-07,18.96,19.36,18.86,18.95,4390,15.9844320634284,16.321656368564,15.9001259871445,15.9760014558,5207.21660111004,0.0,1.0
2019-10-08,18.95,19.28,18.92,18.95,7128,15.9760014558,16.2542115075369,15.9507096329148,15.9760014558,8454.90659059508,0.0,1.0
2019-10-09,19.1,19.88,18.97,19.15,2784,16.1024605702258,16.7600479652403,15.9928626710568,16.1446136083678,3302.25307915499,0.0,1.0
2019-10-10,19.01,19.45,19.0,19.45,11478,16.0265851015703,16.3975318372195,16.0181544939419,16.3975318372195,13614.6770267748,0.0,1.0
2019-10-11,19.08,19.3,18.91,19.12,9083,16.0855993549691,16.2710727227937,15.9422790252864,16.1193217854826,10773.8379015678,0.0,1.0
2019-10-14,19.01,19.4,19.0,19.02,4068,16.0265851015703,16.3553787990776,16.0181544939419,16.0350157091987,4825.27497342044,0.0,1.0
2019-10-15,19.0,19.04,19.0,19.04,2234,16.0181544939419,16.0518769244555,16.0181544939419,16.0518769244555,2649.86831136216,0.0,1.0
2019-10-16,19.31,19.6,18.97,19.06,12659,16.279503330422,16.5239909516454,15.9928626710568,16.0687381397123,15015.5250463445,0.0,1.0
2019-10-17,19.4,19.43,19.39,19.43,2082,16.3553787990776,16.3806706219627,16.3469481914492,16.3806706219627,2469.57288462667,0.0,1.0
2019-10-18,19.89,19.89,19.59,19.59,1622,16.7684785728687,16.7684785728687,16.515560344017,16.515560344017,1923.94198792722,0.0,1.0
2019-10-21,19.85,19.92,19.8,19.81,2096,16.7347561423551,16.7937703957539,16.6926031042132,16.7010337118416,2486.17904235232,0.0,1.0
2019-10-22,19.6,19.6,19.6,19.6,775,16.5239909516454,16.5239909516454,16.5239909516454,16.5239909516454,919.26944552626,0.0,1.0
2019-10-23,19.61,19.74,19.61,19.63,1676,16.5324215592738,16.6420194584428,16.5324215592738,16.5492827745305,1987.99431058324,0.0,1.0
2019-10-24,19.24,19.73,19.24,19.73,1693,16.2204890770233,16.6335888508145,16.2204890770233,16.6335888508145,2008.15893067866,0.0,1.0
2019-10-25,19.16,19.16,19.16,19.16,428,16.1530442159962,16.1530442159962,16.1530442159962,16.1530442159962,507.673964755148,0.0,1.0
2019-10-28,19.18,19.19,19.0,19.19,3787,16.169905431253,16.1783360388814,16.0181544939419,16.1783360388814,4491.96566478445,0.0,1.0
2019-10-29,19.13,19.33,19.05,19.18,4069,16.127752393111,16.2963645456788,16.0603075320839,16.169905431253,4826.46112754369,0.0,1.0
2019-10-30,19.16,19.31,18.88,19.31,2649,16.2457808999085,16.3729660322147,16.008368652937,16.3729660322147,3124.1859232686,0.11,1.0
2019-10-31,19.15,19.25,19.15,19.25,1879,16.2373018910881,16.3220919792922,16.2373018910881,16.3220919792922,2216.06090970996,0.0,1.0
2019-11-01,19.09,19.15,18.95,19.15,2869,16.1864278381656,16.2373018910881,16.0677217146798,16.2373018910881,3383.65021285678,0.0,1.0
2019-11-04,18.81,18.81,18.81,18.81,465,15.9490155911941,15.9490155911941,15.9490155911941,15.9490155911941,548.413157538655,0.0,1.0
2019-11-05,18.61,19.02,18.61,19.02,863,15.7794354147859,16.1270747764227,15.7794354147859,16.1270747764227,1017.80764506636,0.0,1.0
2019-11-06,18.69,18.98,18.48,18.98,12553,15.8472674853491,16.0931587411411,15.6692083001205,16.0931587411411,14804.7964872748,0.0,1.0
2019-11-07,18.85,19.03,18.85,19.03,7545,15.9829316264757,16.1355537852431,15.9829316264757,16.1355537852431,8898.44574974014,0.0,1.0
2019-11-08,18.66,18.68,18.66,18.68,1457,15.8218304588879,15.8387884765287,15.8218304588879,15.8387884765287,1718.36122695446,0.0,1.0
2019-11-11,19.14,19.14,18.75,18.75,13628,16.2288228822677,16.2288228822677,15.8981415382716,15.8981415382716,16072.6333568533,0.0,1.0
2019-11-12,19.55,19.64,19.12,19.23,15917,16.5764622439045,16.6527733232882,16.2118648646268,16.3051339616514,18772.241351705,0.0,1.0
2019-11-13,19.42,20.23,19.37,19.63,36861,16.4662351292392,17.1530348436925,16.4238400851371,16.6442943144678,43473.2417204997,0.0,1.0
2019-11-14,20.08,20.08,19.5,19.53,10614,17.0258497113863,17.0258497113863,16.5340671998025,16.5595042262637,12517.9725894953,0.0,1.0
2019-11-15,20.25,20.25,19.9,20.02,4954,17.1699928613333,17.1699928613333,16.8732275526189,16.9749756584639,5842.66404827206,0.0,1.0
2019-11-18,20.4,20.4,19.85,20.04,5842,17.2971779936395,17.2971779936395,16.8308325085169,16.9919336761047,6889.95627170071,0.0,1.0
2019-11-19,20.5,20.6,19.17,19.17,16035,17.3819680818436,17.4667581700477,16.2542599087289,16.2542599087289,18911.408561575,0.0,1.0
2019-11-20,20.06,20.74,20.06,20.32,10051,17.0088916937455,17.5854642935335,17.0088916937455,17.2293459230762,11853.9798847764,0.0,1.0
2019-11-21,20.0,20.39,19.85,20.07,7513,16.9580176408231,17.2886989848191,16.8308325085169,17.0173707025659,8860.70548943637,0.0,1.0
2019-11-22,20.42,20.64,20.11,20.11,4580,17.3141360112803,17.5006742053294,17.0512867378476,17.0512867378476,5401.57475597215,0.0,1.0
2019-11-25,20.74,20.74,20.15,20.15,1607,17.5854642935335,17.5854642935335,17.0852027731292,17.0852027731292,1895.26869712822,0.0,1.0
2019-11-26,20.67,20.7,20.02,20.5,3349,17.5261112317906,17.5515482582519,16.9749756584639,17.3819680818436,3949.75411741282,0.0,1.0
2019-11-27,20.86,21.09,20.42,20.42,6243,17.6872123993784,17.8822296022479,17.3141360112803,17.3141360112803,7362.88890863191,0.0,1.0
2019-11-29,20.53,20.98,20.53,20.84,4522,17.4074051083049,17.7889605052234,17.4074051083049,17.6702543817376,5333.17053417161,0.0,1.0
2019-12-02,21.15,21.15,20.66,20.66,6511,17.9331036551704,17.9331036551704,17.5176322229702,17.5176322229702,7678.96358867567,0.0,1.0
2019-12-03,21.03,21.15,20.79,20.79,2372,17.8313555493254,17.9331036551704,17.6278593376356,17.6278593376356,2797.4967950144,0.0,1.0
2019-12-04,21.19,21.23,21.13,21.17,6469,17.967019690452,18.0009357257337,17.9161456375296,17.9500616728112,7629.42949702703,0.0,1.0
2019-12-05,21.17,21.25,21.13,21.25,5388,17.9500616728112,18.0178937433745,17.9161456375296,18.0178937433745,6354.51632864146,0.0,1.0
2019-12-06,21.22,21.5,21.18,21.24,13772,17.9924567169133,18.2298689638848,17.9585406816316,18.0094147345541,16242.4645282201,0.0,1.0
2019-12-09,21.35,21.62,21.11,21.31,17212,18.1026838315786,18.3316170697297,17.8991876198887,18.068767796297,20299.5425108717,0.0,1.0
2019-12-10,21.63,21.64,21.47,21.49,2761,18.3400960785501,18.3485750873705,18.2044319374235,18.2213899550644,3256.27683433168,0.0,1.0
2019-12-11,21.51,21.76,21.19,21.76,8695,18.2383479727052,18.4503231932155,17.967019690452,18.4503231932155,10254.7363544056,0.0,1.0
2019-12-12,21.71,21.71,21.56,21.63,2015,18.4079281491134,18.4079281491134,18.2807430168073,18.3400960785501,2376.45701600085,0.0,1.0
2019-12-13,21.89,21.99,21.77,21.99,4179,18.5605503078808,18.6453403960849,18.4588022020359,18.6453403960849,4928.64211904096,0.0,1.0
2019-12-16,21.8,22.0,21.71,21.8,10978,18.4842392284971,18.6538194049054,18.4079281491134,18.4842392284971,12947.2680504503,0.0,1.0
2019-12-17,21.8,21.98,21.8,21.87,5198,18.4842392284971,18.6368613872645,18.4842392284971,18.54359229024,6130.43353308804,0.0,1.0
2019-12-18,21.8,21.98,21.8,21.98,4232,18.4842392284971,18.6368613872645,18.4842392284971,18.6368613872645,4991.14942516902,0.0,1.0
2019-12-19,21.48,21.99,21.48,21.86,8799,18.212910946244,18.6453403960849,18.212910946244,18.5351132814196,10377.3922003927,0.0,1.0
2019-12-20,20.99,21.99,20.99,21.64,13068,17.7974395140438,18.6453403960849,17.7974395140438,18.3485750873705,15412.178801538,0.0,1.0
2019-12-23,21.19,21.19,20.5,21.15,3533,17.967019690452,17.967019690452,17.3819680818436,17.9331036551704,4166.7606141593,0.0,1.0
2019-12-24,21.19,21.19,21.19,21.19,201,17.967019690452,17.967019690452,17.967019690452,17.967019690452,237.056010032839,0.0,1.0
2019-12-26,21.2,21.5,21.16,21.19,8085,17.9754986992724,18.2298689638848,17.9415826639908,17.967019690452,9535.31264236568,0.0,1.0
2019-12-27,21.2,21.2,21.2,21.2,437,17.9754986992724,17.9754986992724,17.9754986992724,17.9754986992724,515.390429772888,0.0,1.0
2019-12-30,21.49,21.6,21.01,21.26,19552,18.2213899550644,18.3146590520889,17.8143975316846,18.0263727521949,23059.2990455823,0.0,1.0
2019-12-31,21.61,21.97,21.61,21.8,4850,18.3231380609093,18.6283823784441,18.3231380609093,18.4842392284971,5720.00820228491,0.0,1.0
2020-01-02,21.59,21.89,21.45,21.7,22255,18.3061800432685,18.5605503078808,18.1874739197827,18.399449140293,26247.1716581135,0.0,1.0
2020-01-03,21.48,21.48,21.48,21.48,1408,18.212910946244,18.212910946244,18.212910946244,18.212910946244,1660.57145336436,0.0,1.0
2020-01-06,21.43,21.68,21.25,21.25,7291,18.1705159021419,18.3824911226522,18.0178937433745,18.0178937433745,8598.88243357923,0.0,1.0
2020-01-07,21.53,21.6,21.33,21.33,1005,18.255305990346,18.3146590520889,18.0857258139378,18.0857258139378,1185.28005016419,0.0,1.0
2020-01-08,21.06,21.47,21.06,21.47,2825,17.8567925757867,18.2044319374235,17.8567925757867,18.2044319374235,3331.75735493914,0.0,1.0
2020-01-09,20.43,21.19,20.43,21.09,9974,17.3226150201007,17.967019690452,17.3226150201007,17.8822296022479,11763.1673834206,0.0,1.0
2020-01-10,20.6,20.93,20.43,20.91,11341,17.4667581700477,17.7465654611213,17.3226150201007,17.7296074434805,13375.3841282708,0.0,1.0
2020-01-13,20.6,20.63,20.36,20.38,3750,17.4667581700477,17.492195196509,17.2632619583579,17.2802199759987,4422.68675434401,0.0,1.0
2020-01-14,20.5,20.74,20.49,20.5,22955,17.3819680818436,17.5854642935335,17.3734890730232,17.3819680818436,27072.7398522578,0.0,1.0
2020-01-15,20.57,20.91,20.5,20.67,6324,17.4413211435865,17.7296074434805,17.3819680818436,17.5261112317906,7458.41894252573,0.0,1.0
2020-01-16,20.51,20.82,20.51,20.8,3973,17.390447090664,17.6532963640968,17.390447090664,17.636338346456,4685.68919333567,0.0,1.0
2020-01-17,20.43,20.65,20.4,20.54,5153,17.3226150201007,17.5091532141498,17.2971779936395,17.4158841171253,6077.36129203592,0.0,1.0
2020-01-21,20.72,20.74,20.52,20.73,5302,17.5685062758927,17.5854642935335,17.3989260994845,17.5769852847131,6253.08937907516,0.0,1.0
2020-01-22,20.71,21.08,20.7,20.7,10372,17.5600272670723,17.8737505934275,17.5515482582519,17.5515482582519,12232.5618709482,0.0,1.0
2020-01-23,20.71,20.99,20.25,20.25,18078,17.5600272670723,17.7974395140438,17.1699928613333,17.1699928613333,21320.8883053415,0.0,1.0
2020-01-24,20.62,20.98,20.51,20.67,4085,17.4837161876886,17.7889605052234,17.390447090664,17.5261112317906,4817.78010439872,0.0,1.0
2020-01-27,20.32,21.07,20.1,20.57,14499,17.2293459230762,17.8652715846071,17.0428077290272,17.4413211435865,17099.8760669957,0.0,1.0
2020-01-28,20.28,20.53,20.28,20.49,3278,17.1954298877946,17.4074051083049,17.1954298877946,17.3734890730232,3866.0179148639,0.0,1.0
2020-01-29,20.61,20.97,20.15,20.15,6655,17.4752371788682,17.780481496403,17.0852027731292,17.0852027731292,7848.79476004247,0.0,1.0
2020-01-30,20.45,20.54,20.07,20.54,2917,17.4413211435865,17.5180800141451,17.1172281345614,17.5180800141451,3420.19102273886,0.12,1.0
2020-01-31,20.44,20.52,20.25,20.25,4167,17.4327923801911,17.5010224873543,17.2707458756786,17.2707458756786,4885.81967492384,0.0,1.0
2020-02-03,20.4,20.6,20.33,20.54,7608,17.3986773266095,17.5692525945175,17.3389759828417,17.5180800141451,8920.40222865864,0.0,1.0
2020-02-04,20.48,20.74,20.22,20.22,92326,17.4669074337727,17.688655282053,17.2451595854924,17.2451595854924,108252.504753304,0.0,1.0
2020-02-05,20.6,20.69,20.4002,20.405,8803,17.5692525945175,17.646011465076,17.3988479018774,17.4029417083072,10321.5432201474,0.0,1.0
2020-02-06,20.75,20.75,20.4,20.7,4904,17.6971840454484,17.6971840454484,17.3986773266095,17.6545402284714,5749.9543282521,0.0,1.0
2020-02-07,20.7,20.97,20.42,20.75,8788,17.6545402284714,17.8848168401471,17.4157348534003,17.6971840454484,10303.9556763213,0.0,1.0
2020-02-10,20.7,20.94,20.17,20.87,5656,17.6545402284714,17.859230549961,17.2025157685154,17.7995292061932,6631.67652540659,0.0,1.0
2020-02-11,20.76,20.93,20.28,20.28,9056,17.7057128088438,17.8507017865656,17.2963321658648,17.2963321658648,10618.1864593497,0.0,1.0
2020-02-12,20.84,20.99,20.36,20.85,8243,17.773942916007,17.9018743669379,17.3645622730279,17.7824716794024,9664.94158396859,0.0,1.0
2020-02-13,20.86,20.98,20.71,20.92,4039,17.7910004427978,17.8933456035425,17.6630689918668,17.8421730231702,4735.73930094009,0.0,1.0
2020-02-14,20.95,20.96,20.68,20.95,7256,17.8677593133564,17.8762880767518,17.6374827016806,17.8677593133564,8507.68120020332,0.0,1.0
2020-02-18,20.95,21.0,20.75,21.0,7982,17.8677593133564,17.9104031303333,17.6971840454484,17.9104031303333,9358.91832139235,0.0,1.0
2020-02-19,21.1,21.14,20.8,21.0,4240,17.9956907642873,18.0298058178689,17.7398278624254,17.9104031303333,4971.41238821144,0.0,1.0
2020-02-20,21.79,21.8,20.83,20.83,8125,18.5841754385697,18.5927042019651,17.7654141526116,17.7654141526116,9526.58623920233,0.0,1.0
2020-02-21,21.41,21.76,21.2,21.76,5223,18.2600824295446,18.5585891483835,18.0809783982413,18.5585891483835,6123.9827602897,0.0,1.0
2020-02-24,21.31,21.33,20.82,21.26,6627,18.1747947955906,18.1918523223814,17.7568853892162,18.1321509786137,7770.17686242388,0.0,1.0
2020-02-25,21.05,21.37,20.76,21.24,7542,17.9530469473103,18.225967375963,17.7057128088438,18.1150934518229,8843.01703582327,0.0,1.0
2020-02-26,20.38,21.28,20.13,20.91,8740,17.3816197998187,18.1492085054044,17.1684007149338,17.8336442597748,10247.6755360774,0.0,1.0
2020-02-27,20.49,20.87,19.88,19.88,10313,17.4754361971681,17.7995292061932,16.9551816300489,16.9551816300489,12092.0226319869,0.0,1.0
2020-02-28,19.41,20.73,19.41,20.09,22046,16.5543297504652,17.6801265186576,16.5543297504652,17.1342856613522,25848.999412856,0.0,1.0
2020-03-02,19.3,19.85,18.8,18.8,4662,16.4605133531159,16.9295953398627,16.034075183346,16.034075183346,5466.20862118907,0.0,1.0
2020-03-03,18.93,19.68,18.75,19.08,6492,16.1449491074862,16.784606362141,15.9914313663691,16.2728805584171,7611.88896798788,0.0,1.0
2020-03-04,18.8,19.25,18.37,18.93,3735,16.034075183346,16.4178695361389,15.667338357344,16.1449491074862,4379.29841272871,0.0,1.0
2020-03-05,17.95,18.91,17.25,18.43,6425,15.3091302947373,16.1278915806954,14.7121168570595,15.7185109377164,7533.33127223077,0.0,1.0
2020-03-06,17.81,18.38,17.35,17.35,4387,15.1897276072017,15.6758671207394,14.7974044910135,14.7974044910135,5143.7703177084,0.0,1.0
2020-03-09,17.33,17.77,17.15,17.55,40719,14.7803469642227,15.1556125536202,14.6268292231056,14.9679797589214,47743.146470656,0.0,1.0
2020-03-10,17.52,17.74,17.15,17.15,3631,14.9423934687352,15.130026263434,14.6268292231056,14.6268292231056,4257.35810886693,0.0,1.0
2020-03-11,17.1,17.5,16.51,17.15,79807,14.5841854061286,14.9253359419444,14.0809883658002,14.6268292231056,93573.9406759409,0.0,1.0
2020-03-12,14.9,16.82,14.26,16.82,70507,12.7078574591413,14.3453800310575,12.1620166018359,14.3453800310575,82669.6635036846,0.0,1.0
2020-03-13,15.36,15.97,14.95,15.05,16972,13.1001805753295,13.6204351424487,12.7505012761183,12.8357889100722,19899.7195879068,0.0,1.0
2020-03-16,13.9,14.6,12.88,12.88,14537,11.8549811196016,12.4519945572794,10.9850472532711,10.9850472532711,17044.6749734504,0.0,1.0
2020-03-17,15.26,15.44,15.01,15.44,4074,13.0148929413756,13.1684106824927,12.8016738564906,13.1684106824927,4776.77690320125,0.0,1.0
2020-03-18,13.9,14.83,13.65,14.44,20131,11.8549811196016,12.6481561153735,11.6417620347167,12.315534342953,23603.6563177086,0.0,1.0
2020-03-19,13.4,13.88,12.6,13.83,29789,11.4285429498317,11.8379235928108,10.7462418782,11.7952797758338,34927.6895359507,0.0,1.0
2020-03-20,14.5,14.54,13.0,13.3,47450,12.3667069233254,12.400821976907,11.0873924140159,11.3432553158778,55635.2636369416,0.0,1.0
2020-03-23,14.49,14.53,13.01,14.18,32891,12.35817815993,12.3922932135116,11.0959211774113,12.0937864946727,38564.7935992128,0.0,1.0
2020-03-24,14.26,14.47,13.06,14.47,10522,12.1620166018359,12.3411206331392,11.1385649943883,12.3411206331392,12337.0757426322,0.0,1.0
2020-03-25,14.6,15.14,13.66,14.2,8069,12.4519945572794,12.9125477806308,11.6502907981121,12.1108440214635,9460.92607558442,0.0,1.0
2020-03-26,14.75,15.5,14.08,14.08,70295,12.5799260082103,13.2195832628651,12.0084988607187,12.0084988607187,82421.0928842744,0.0,1.0
2020-03-27,15.0,15.2,13.57,14.29,58288,12.7931450930952,12.9637203610032,11.5735319275535,12.1876028920221,68342.8503028465,0.0,1.0
2020-03-30,14.52,15.15,14.43,14.43,4429,12.3837644501162,12.9210765440262,12.3070055795576,12.3070055795576,5193.0154404218,0.0,1.0
2020-03-31,15.72,15.93,14.5,14.85,68070,13.4072160575638,13.5863200888671,12.3667069233254,12.6652136421643,79812.273883385,0.0,1.0
2020-04-01,14.9,15.43,14.71,15.43,35962,12.7078574591413,13.1598819190973,12.5458109546287,13.1598819190973,42165.5500719008,0.0,1.0
2020-04-02,14.46,15.2,14.46,15.0,9637,12.3325918697438,12.9637203610032,12.3325918697438,12.7931450930952,11299.4106568853,0.0,1.0
2020-04-03,14.28,14.9,13.11,13.97,18298,12.1790741286267,12.7078574591413,11.1812088113652,11.9146824633694,21454.4584621445,0.0,1.0
2020-04-06,15.11,15.89,15.11,15.82,2677,12.8869614904446,13.5522050352856,12.8869614904446,13.4925036915178,3138.79032151934,0.0,1.0
2020-04-07,15.16,15.47,14.61,14.61,5265,12.9296053074216,13.1939969726789,12.4605233206748,12.4605233206748,6173.22788300311,0.0,1.0
2020-04-08,14.99,15.1,13.79,15.0,30368,12.7846163296998,12.8784327270492,11.7611647222522,12.7931450930952,35606.5687276428,0.0,1.0
2020-04-09,14.76,15.1,14.76,15.0,10978,12.5884547716057,12.8784327270492,12.5884547716057,12.7931450930952,12871.7370749493,0.0,1.0
2020-04-13,14.86,15.0,14.75,14.76,17114,12.6737424055597,12.7931450930952,12.5799260082103,12.5884547716057,20066.2150027949,0.0,1.0
2020-04-14,14.56,14.67,14.23,14.23,3210,12.4178795036978,12.5116959010471,12.1364303116497,12.1364303116497,3763.73437881101,0.0,1.0
2020-04-15,14.83,14.9,14.7,14.7,2839,12.6481561153735,12.7078574591413,12.5372821912333,12.5372821912333,3328.73579484251,0.0,1.0
2020-04-16,13.77,14.29,13.77,14.25,46473,11.7441071954614,12.1876028920221,11.7441071954614,12.1534878384405,54489.728282394,0.0,1.0
2020-04-17,13.88,14.5,13.88,14.2,27482,11.8379235928108,12.3667069233254,11.8379235928108,12.1108440214635,32222.725295478,0.0,1.0
2020-04-20,14.1,14.25,13.7,13.7,13932,12.0255563875095,12.1534878384405,11.6844058516937,11.6844058516937,16335.3107057929,0.0,1.0
2020-04-21,14.0,14.0,13.9,14.0,2842,11.9402687535556,11.9402687535556,11.8549811196016,11.9402687535556,3332.25330360775,0.0,1.0
2020-04-22,15.0,15.5,13.87,13.87,9572,12.7931450930952,13.2195832628651,11.8293948294154,11.8293948294154,11223.1979669717,0.0,1.0
2020-04-23,15.0,15.2,14.21,14.69,16104,12.7931450930952,12.9637203610032,12.1193727848589,12.5287534278379,18881.9870518295,0.0,1.0
2020-04-24,14.51,14.92,13.8,13.8,1112,12.3752356867208,12.7249149859321,11.7696934856476,11.7696934856476,1303.82324898375,0.0,1.0
2020-04-27,14.9,15.1,14.76,14.8,21004,12.7078574591413,12.8784327270492,12.5884547716057,12.6225698251873,24627.2513683945,0.0,1.0
2020-04-28,14.67,15.59,14.67,15.59,2830,12.5116959010471,13.2963421334237,12.5116959010471,13.2963421334237,3318.18326854679,0.0,1.0
2020-04-29,15.4,15.88,14.85,15.0,53923,13.1342956289111,13.5436762718902,12.6652136421643,12.7931450930952,63224.8750494164,0.0,1.0
2020-04-30,15.5,15.71,15.15,15.5,22734,13.2195832628651,13.3986872941684,12.9210765440262,13.2195832628651,26655.6814230185,0.0,1.0
2020-05-01,14.9,15.45,14.07,15.0,5935,12.810202619886,13.2830624481369,12.0966141517984,12.8961771341135,6903.20853026343,0.12,1.0
2020-05-04,14.99,14.99,14.02,14.02,16889,12.8875796826907,12.8875796826907,12.0536268946847,12.0536268946847,19644.193574999,0.0,1.0
2020-05-05,15.0,15.34,14.54,14.61,16828,12.8961771341135,13.1884904824867,12.5006943686673,12.5608765286265,19573.2423163054,0.0,1.0
2020-05-06,14.93,15.0,14.11,14.11,828,12.8359949741543,12.8961771341135,12.1310039574894,12.1310039574894,963.076101610462,0.0,1.0
2020-05-07,14.9,14.95,14.56,14.56,6522,12.810202619886,12.8531898769997,12.5178892715128,12.5178892715128,7585.96900326506,0.0,1.0
2020-05-08,15.5,15.76,15.16,15.4,30470,13.3260497052506,13.5495834422419,13.0337363568773,13.2400751910231,35440.7352851096,0.0,1.0
2020-05-11,15.23,15.5,15.03,15.48,18771,13.0939185168365,13.3260497052506,12.9219694883817,13.3088548024051,21833.2143760025,0.0,1.0
2020-05-12,15.23,15.5,14.62,15.08,4985,13.0939185168365,13.3260497052506,12.5694739800492,12.9649567454954,5798.22991126591,0.0,1.0
2020-05-13,14.87,15.27,14.87,15.06,18975,12.7844102656178,13.1283083225275,12.7844102656178,12.9477618426499,22070.4939952398,0.0,1.0
2020-05-14,14.9,15.25,14.25,14.95,10014,12.810202619886,13.111113419682,12.2513682774078,12.8531898769997,11647.6377796222,0.0,1.0
2020-05-15,14.79,14.85,14.46,14.75,12223,12.7156306542359,12.7672153627723,12.4319147572854,12.6812408485449,14217.0038526385,0.0,1.0
2020-05-18,14.94,15.45,14.84,15.19,15341,12.844592425577,13.2830624481369,12.7586179113496,13.0595287111456,17843.6599937272,0.0,1.0
2020-05-19,14.89,15.03,14.68,14.68,13362,12.8016051684633,12.9219694883817,12.6210586885857,12.6210586885857,15541.8150600471,0.0,1.0
2020-05-20,14.85,14.95,14.56,14.8,22067,12.7672153627723,12.8531898769997,12.5178892715128,12.7242281056586,25666.9086162297,0.0,1.0
2020-05-21,14.73,14.94,14.39,14.9,10531,12.6640459456994,12.844592425577,12.3717325973262,12.810202619886,12248.9787754346,0.0,1.0
2020-05-22,14.8,14.84,14.53,14.84,14869,12.7242281056586,12.7586179113496,12.4920969172446,12.7586179113496,17294.6600903937,0.0,1.0
2020-05-26,14.76,14.97,14.54,14.95,12143,12.6898382999676,12.8703847798452,12.5006943686673,12.8531898769997,14123.9530215651,0.0,1.0
2020-05-27,14.85,14.95,14.53,14.66,29490,12.7672153627723,12.8531898769997,12.4920969172446,12.6038637857402,34300.8626044597,0.0,1.0
2020-05-28,14.79,14.9,14.79,14.85,5550,12.7156306542359,12.810202619886,12.7156306542359,12.7672153627723,6455.4014057223,0.0,1.0
2020-05-29,14.8,14.8,14.61,14.61,7092,12.7242281056586,12.7242281056586,12.5608765286265,12.5608765286265,8248.95617466355,0.0,1.0
2020-06-01,14.63,14.8,14.63,14.77,8927,12.578071431472,12.7242281056586,12.578071431472,12.6984357513904,10383.3096124114,0.0,1.0
2020-06-02,14.64,14.8,14.44,14.64,10130,12.5866688828947,12.7242281056586,12.4147198544399,12.5866688828947,11782.5614846788,0.0,1.0
2020-06-03,14.65,14.75,14.63,14.73,8838,12.5952663343175,12.6812408485449,12.578071431472,12.6640459456994,10279.7905628421,0.0,1.0
2020-06-04,14.61,14.74,14.52,14.58,16157,12.5608765286265,12.6726433971222,12.4834994658218,12.5350841743583,18792.7784706767,0.0,1.0
2020-06-05,14.7,14.89,14.58,14.8,40752,12.6382535914312,12.8016051684633,12.5350841743583,12.7242281056586,47400.093348828,0.0,1.0
2020-06-08,15.39,15.97,14.8,14.8,29837,13.2314777396004,13.7301299221195,12.7242281056586,12.7242281056586,34704.4705842409,0.0,1.0
2020-06-09,15.79,15.98,15.38,15.92,19393,13.5753757965101,13.7387273735422,13.2228802881777,13.6871426650057,22556.6845875987,0.0,1.0
2020-06-10,16.08,16.45,15.62,15.95,15229,13.8247018877696,14.1428075904111,13.4292191223235,13.712935019274,17713.3888302244,0.0,1.0
2020-06-11,15.36,16.16,15.0,15.74,20441,13.2056853853322,13.8934814991516,12.8961771341135,13.5323885393964,23775.6504746612,0.0,1.0
2020-06-12,15.19,15.88,14.86,15.58,26016,13.0595287111456,13.6527528593148,12.7758128141951,13.3948293166325,30260.1302650939,0.0,1.0
2020-06-15,15.45,15.45,14.5,15.05,60828,13.2830624481369,13.2830624481369,12.4663045629763,12.9391643912272,70751.1994067164,0.0,1.0
2020-06-16,15.06,15.98,14.91,15.56,30502,12.9477618426499,13.7387273735422,12.8188000713088,13.377634413787,35477.9556175391,0.0,1.0
2020-06-17,15.33,15.36,14.82,15.03,12597,13.179893031064,13.2056853853322,12.7414230085041,12.9219694883817,14652.016487907,0.0,1.0
2020-06-18,14.61,15.68,14.51,15.32,34901,12.5608765286265,13.4808038308599,12.4749020143991,13.1712955796412,40594.5881911918,0.0,1.0
2020-06-19,15.2,15.48,15.0,15.0,16736,13.0681261625683,13.3088548024051,12.8961771341135,12.8961771341135,19466.2338605709,0.0,1.0
2020-06-22,15.86,16.23,15.24,15.25,44942,13.6355579564693,13.9536636591108,13.1025159682593,13.111113419682,52273.6306263013,0.0,1.0
2020-06-23,15.73,16.43,15.48,15.87,14429,13.5237910879736,14.1256126875656,13.3088548024051,13.644155407892,16782.8805194897,0.0,1.0
2020-06-24,15.77,16.24,15.17,15.7,35751,13.5581808936646,13.9622611105335,13.0423338083001,13.4979987337054,41583.2532713475,0.0,1.0
2020-06-25,16.0,16.26,15.03,15.65,53482,13.7559222763877,13.979456013379,12.9219694883817,13.4550114765917,62206.8068433947,0.0,1.0
2020-06-26,15.27,16.8,14.85,15.78,817167,13.1283083225275,14.4437183902071,12.7672153627723,13.5667783450874,950475.855947727,0.0,1.0
2020-06-29,15.25,15.45,15.08,15.3,32614,13.111113419682,13.2830624481369,12.9649567454954,13.1541006767957,37934.4975578789,0.0,1.0
2020-06-30,15.15,15.29,14.85,15.29,16456,13.0251389054546,13.145503225373,12.7672153627723,13.145503225373,19140.5559518138,0.0,1.0
2020-07-01,14.77,15.32,14.77,15.25,6262,12.6984357513904,13.1712955796412,12.6984357513904,13.111113419682,7283.55380227623,0.0,1.0
2020-07-02,14.94,15.1,14.79,15.0,15724,12.844592425577,12.9821516483409,12.7156306542359,12.8961771341135,18289.1408474915,0.0,1.0
2020-07-06,15.13,15.15,15.12,15.15,4524,13.0079440026091,13.0251389054546,12.9993465511864,13.0251389054546,5262.024497205,0.0,1.0
2020-07-07,14.37,15.03,14.13,15.03,9299,12.3545376944807,12.9219694883817,12.1481988603349,12.9219694883817,10815.995976903,0.0,1.0
2020-07-08,14.12,14.33,13.54,14.2,6603,12.1396014089121,12.3201478887897,11.6409492263931,12.2083810202941,7680.18296972695,0.0,1.0
2020-07-09,13.0,13.93,12.51,13.93,25514,11.176686849565,11.97624983188,10.7554117298506,11.97624983188,29676.236300108,0.0,1.0
2020-07-10,13.25,13.25,13.1,13.22,10746,11.3916231351336,11.3916231351336,11.2626613637924,11.3658307808653,12499.0528839445,0.0,1.0
2020-07-13,14.08,14.59,13.23,13.23,45720,12.1052116032212,12.543681625781,11.3744282322881,11.3744282322881,53178.5499584907,0.0,1.0
2020-07-14,14.38,14.55,14.3,14.54,25415,12.3631351459034,12.5092918200901,12.2943555345215,12.5006943686673,29561.0858966546,0.0,1.0
2020-07-15,14.51,14.69,14.49,14.57,22740,12.4749020143991,12.6296561400084,12.4577071115536,12.5264867229355,26449.6987326352,0.0,1.0
2020-07-16,14.34,14.49,13.86,14.49,9823,12.3287453402125,12.4577071115536,11.9160676719208,12.4577071115536,11425.4789204343,0.0,1.0
2020-07-17,14.22,14.41,14.01,14.21,10460,12.2255759231396,12.3889275001717,12.045029443262,12.2169784717168,12166.3961628568,0.0,1.0
2020-07-20,13.7,14.07,13.52,14.07,8015,11.778508449157,12.0966141517984,11.6237543235476,12.0966141517984,9322.53013817372,0.0,1.0
2020-07-21,13.84,13.93,13.65,13.87,22329,11.8988727690753,11.97624983188,11.7355211920432,11.9246651233436,25971.6500879953,0.0,1.0
2020-07-22,13.68,13.9,13.36,13.87,11285,11.7613135463115,11.9504574776118,11.4861951007837,11.9246651233436,13125.982858302,0.0,1.0
2020-07-23,13.49,13.88,13.49,13.6,2460,11.5979619692794,11.9332625747663,11.5979619692794,11.6925339349295,2861.31305550934,0.0,1.0
2020-07-24,13.66,13.9,13.5,13.57,10869,11.744118643466,11.9504574776118,11.6065594207021,11.6667415806613,12642.11853672,0.0,1.0
2020-07-27,13.9,13.9,13.63,13.7,5639,11.9504574776118,11.9504574776118,11.7183262891978,11.778508449157,6558.92045529156,0.0,1.0
2020-07-28,13.89,13.9,13.77,13.79,10470,11.9418600261891,11.9504574776118,11.8386906091162,11.8558855119616,12178.027516741,0.0,1.0
2020-07-29,13.79,13.9,13.7135,13.89,9076,11.8558855119616,11.9504574776118,11.7901150085777,11.9418600261891,10556.6167852858,0.0,1.0
2020-07-30,13.75,14.4201,13.47,13.76,9704,11.8214957062707,12.3976109261086,11.5807670664339,11.8300931576934,11287.0658092125,0.0,1.0
2020-07-31,13.4,13.61,13.385,13.61,5169,11.6237543235476,11.8059176375733,11.61074265826,11.8059176375733,5958.88368525499,0.12,1.0
2020-08-03,13.64,14.5,13.39,13.54,19555,11.8319409681484,12.5779431113015,11.6150798800226,11.7451965328981,22543.2328235949,0.0,1.0
2020-08-04,13.75,13.75,13.4044,13.68,14393,11.9273598469238,11.9273598469238,11.6275710786986,11.8666387422486,16592.4188202506,0.0,1.0
2020-08-05,13.87,13.87,13.7161,13.82,6776,12.0314531692243,12.0314531692243,11.897953483374,11.9880809515991,7811.45208962812,0.0,1.0
2020-08-06,13.78,13.78,13.69,13.705,5849,11.9533831774989,11.9533831774989,11.8753131857736,11.8883248510612,6742.79564230153,0.0,1.0
2020-08-07,13.6,13.615,13.3399,13.56,13373,11.7972431940483,11.8102548593359,11.5716209179621,11.7625454199482,15416.5508846808,0.0,1.0
2020-08-10,13.97,14.26,13.4208,14.25,6038,12.1181976044746,12.3697564667007,11.6417971660797,12.3610820231756,6960.67705389238,0.0,1.0
2020-08-11,14.16,14.8,14.1,14.15,27146,12.2830120314503,12.8381764170526,12.2309653703001,12.2743375879253,31294.2264499772,0.0,1.0
2020-08-12,14.5,14.58,14.375,14.49,5501,12.5779431113015,12.6473386595018,12.4695125672386,12.5692686677765,6341.61717016594,0.0,1.0
2020-08-13,13.91,14.57,13.91,14.5,11211,12.0661509433244,12.6386642159768,12.0661509433244,12.5779431113015,12924.1719859535,0.0,1.0
2020-08-14,13.78,14.1888,13.6116,13.98,3146,11.9533831774989,12.3079944288024,11.8073055485373,12.1268720479997,3626.74561304165,0.0,1.0
2020-08-17,13.38,13.92,13.195,13.92,5375,11.6064054364975,12.0748253868494,11.4459282312844,12.0748253868494,6196.36289577204,0.0,1.0
2020-08-18,12.92,13.5733,12.89,13.5733,9023,11.2073810343459,11.7740824298365,11.1813577037708,11.7740824298365,10401.8199829862,0.0,1.0
2020-08-19,13.1,13.19,12.81,13.03,5940,11.3635210177965,11.4415910095218,11.1119621555705,11.3027999131213,6847.70150714157,0.0,1.0
2020-08-20,13.1,13.11,12.97,12.97,8077,11.3635210177965,11.3721954613216,11.2507532519711,11.2507532519711,9311.26011333038,0.0,1.0
2020-08-21,12.23,13.01,12.23,13.01,24406,10.6088444311184,11.2854510260712,10.6088444311184,11.2854510260712,28135.5223877605,0.0,1.0
2020-08-24,13.36,13.71,12.4411,12.53,18189,11.5890565494475,11.8926620728237,10.7919619339319,10.8690777368695,20968.4920392925,0.0,1.0
2020-08-25,13.82,14.23,13.3769,13.53,19648,11.9880809515991,12.3437331361255,11.6037163590048,11.7365220893731,22650.4443118379,0.0,1.0
2020-08-26,13.83,13.945,13.83,13.945,3110,11.9967553951241,12.096511495662,11.9967553951241,12.096511495662,3585.24439178624,0.0,1.0
2020-08-27,13.46,13.94,12.85,13.94,11708,11.6758009846978,12.0921742738995,11.1466599296706,12.0921742738995,13497.1194016184,0.0,1.0
2020-08-28,13.17,13.6899,13.0,13.56,11701,11.4242421224718,11.8752264413384,11.2767765825462,11.7625454199482,13489.0497197076,0.0,1.0
2020-08-31,12.68,13.62,12.67,12.95,11155,10.999194389745,11.8145920810984,10.99051994622,11.233404364921,12859.6145306674,0.0,1.0
2020-09-01,12.66,13.05,12.52,13.05,6543,10.981845502695,11.3201488001714,10.8604032933445,11.3201488001714,7542.84696316954,0.0,1.0
2020-09-02,12.85,12.85,12.66,12.66,3401,11.1466599296706,11.1466599296706,10.981845502695,10.981845502695,3920.71259693409,0.0,1.0
2020-09-03,13.05,13.1,12.75,12.75,19769,11.3201488001714,11.3635210177965,11.0599154944203,11.0599154944203,22789.934527724,0.0,1.0
2020-09-04,13.52,13.52,13.04,13.04,20792,11.727847645848,11.727847645848,11.3114743566463,11.3114743566463,23969.2608983986,0.0,1.0
2020-09-08,13.25,13.25,13.068,13.068,2884,11.4936376706721,11.4936376706721,11.3357627985164,11.3357627985164,3324.70894723841,0.0,1.0
2020-09-09,13.35,13.59,13.35,13.59,7161,11.5803821059224,11.7885687505233,11.5803821059224,11.7885687505233,8255.28459472066,0.0,1.0
2020-09-10,13.5,13.64,13.5,13.5,11537,11.710498758798,11.8319409681484,11.710498758798,11.710498758798,13299.9886006552,0.0,1.0
2020-09-11,13.5,13.7,13.5,13.6,10985,11.710498758798,11.8839876292987,11.710498758798,11.7972431940483,12663.6365414057,0.0,1.0
2020-09-14,13.72,13.72,13.215,13.55,15027,11.9013365163487,11.9013365163487,11.4632771183344,11.7538709764231,17323.3014390263,0.0,1.0
2020-09-15,13.41,13.525,13.41,13.51,1666,11.6324287670726,11.7321848676105,11.6324287670726,11.719173202323,1920.58429476395,0.0,1.0
2020-09-16,13.58,13.74,13.24,13.44,21069,11.7798943069982,11.9186854033988,11.484963227147,11.6584520976477,24288.5897397249,0.0,1.0
2020-09-17,14.26,14.26,13.41,13.41,2123,12.3697564667007,12.3697564667007,11.6324287670726,11.6324287670726,2447.41924236725,0.0,1.0
2020-09-18,14.36,14.44,13.7,14.44,27038,12.456500901951,12.5258964501513,11.8839876292987,12.5258964501513,31169.722786211,0.0,1.0
2020-09-21,14.25,14.5,13.76,13.99,10922,12.3610820231756,12.5779431113015,11.9360342904489,12.1355464915247,12591.0094042088,0.0,1.0
2020-09-22,13.73,14.085,13.69,14.05,14253,11.9100109598738,12.2179537050125,11.8753131857736,12.1875931526749,16431.0251820351,0.0,1.0
2020-09-23,13.24,14.03,13.065,13.82,9190,11.484963227147,12.1702442656248,11.3331604654589,11.9880809515991,10594.3395371433,0.0,1.0
2020-09-24,13.17,13.44,13.11,13.23,4763,11.4242421224718,11.6584520976477,11.3721954613216,11.476288783622,5490.84213443016,0.0,1.0
2020-09-25,13.26,13.34,13.25,13.3,6261,11.5023121141971,11.5717076623974,11.4936376706721,11.5370098882972,7217.75406333556,0.0,1.0
2020-09-28,13.68,13.96,13.43,13.43,4524,11.8666387422486,12.1095231609496,11.6497776541227,11.6497776541227,5215.32013776235,0.0,1.0
2020-09-29,13.77,13.845,13.32,13.845,2141,11.9447087339739,12.0097670604117,11.5543587753473,12.0097670604117,2468.16985299496,0.0,1.0
2020-09-30,13.63,13.72,13.36,13.72,3465,11.8232665246234,11.9013365163487,11.5890565494475,11.9013365163487,3994.49254583258,0.0,1.0
2020-10-01,13.43,13.955,13.43,13.55,6506,11.6497776541227,12.1051859391871,11.6497776541227,11.7538709764231,7500.19293021262,0.0,1.0
2020-10-02,13.66,13.71,12.95,13.5,5548,11.8492898551985,11.8926620728237,11.233404364921,11.710498758798,6395.79932013828,0.0,1.0
2020-10-05,13.65,13.9,13.56,13.79,11273,11.8406154116735,12.0574764997994,11.7625454199482,11.962057621024,12995.6463114489,0.0,1.0
2020-10-06,13.71,13.9,13.405,13.55,31810,11.8926620728237,12.0574764997994,11.6280915453101,11.7538709764231,36670.940225955,0.0,1.0
2020-10-07,13.82,13.85,13.66,13.85,11463,11.9880809515991,12.0141042821742,11.8492898551985,12.0141042821742,13214.6805347413,0.0,1.0
2020-10-08,13.99,14.61,13.865,13.87,53397,12.1355464915247,12.6733619900769,12.0271159474617,12.0314531692243,61556.686427077,0.0,1.0
2020-10-09,14.0,14.2735,13.9,14.12,19296,12.1442209350497,12.3814669654594,12.0574764997994,12.2483142573502,22244.6545928962,0.0,1.0
2020-10-12,13.9,14.37,13.77,13.925,11500,12.0574764997994,12.465175345476,11.9447087339739,12.079162608612,13257.3345676983,0.0,1.0
2020-10-13,13.77,13.965,13.66,13.9,3182,11.9447087339739,12.1138603827121,11.8492898551985,12.0574764997994,3668.24683429704,0.0,1.0
2020-10-14,13.57,13.67,13.57,13.5701,3481,11.7712198634732,11.8579642987236,11.7712198634732,11.7713066079084,4012.93753305719,0.0,1.0
2020-10-15,14.22,14.22,13.44,13.5,21266,12.3350586926005,12.3350586926005,11.6584520976477,11.710498758798,24515.693644928,0.0,1.0
2020-10-16,13.74,13.985,13.56,13.76,24749,11.9186854033988,12.1312092697622,11.7625454199482,11.9360342904489,28530.9368013883,0.0,1.0
2020-10-19,13.9,14.16,13.7,13.7,6568,12.0574764997994,12.2830120314503,11.8839876292987,11.8839876292987,7571.66725570802,0.0,1.0
2020-10-20,13.865,14.0,13.77,13.9,9250,12.0271159474617,12.1442209350497,11.9447087339739,12.0574764997994,10663.5082392356,0.0,1.0
2020-10-21,14.07,14.4699,13.88,13.9,159905,12.204942039725,12.5518330362911,12.0401276127493,12.0574764997994,184340.355134591,0.0,1.0
2020-10-22,13.86,14.47,13.85,14.37,74248,12.0227787256992,12.5519197807264,12.0141042821742,12.465175345476,85593.9632158665,0.0,1.0
2020-10-23,14.34,14.34,13.92,13.99,4577,12.4391520149009,12.4391520149009,12.0748253868494,12.1355464915247,5276.41915794393,0.0,1.0
2020-10-26,14.11,14.25,13.8883,14.25,16155,12.2396398138251,12.3610820231756,12.0473274008751,12.3610820231756,18623.6730383623,0.0,1.0
2020-10-27,14.46,14.52,14.19,14.19,4616,12.5432453372014,12.5952919983516,12.3090353620254,12.3090353620254,5321.37881430392,0.0,1.0
2020-10-28,14.26,14.99,13.96,14.46,18305,12.3697564667007,13.0029908440282,12.1095231609496,12.5432453372014,21102.218196671,0.0,1.0
2020-10-29,14.61,14.61,14.17,14.36,7059,12.6733619900769,12.6733619900769,12.2916864749753,12.456500901951,8137.69780116367,0.0,1.0
2020-10-30,14.21,14.39,13.59,14.01,24068,12.4304775713759,12.5879361190781,11.8881203515129,12.2555236294846,27513.5269772378,0.12,1.0
2020-11-02,14.95,14.95,14.26,14.26,6775,13.0778071563737,13.0778071563737,12.4742160568487,12.4742160568487,7744.89551565503,0.0,1.0
2020-11-03,15.2,15.5,14.83,14.99,25426,13.2964995837378,13.5589304965747,12.9728347912389,13.1127979447519,29065.9355543978,0.0,1.0
2020-11-04,14.68,15.12,14.68,15.12,2525,12.8416193348204,13.2265180069812,12.8416193348204,13.2265180069812,2886.47397446923,0.0,1.0
2020-11-05,14.84,14.96,14.58,14.63,6460,12.9815824883334,13.0865548534682,12.7541423638748,12.7978808493476,7384.80074260249,0.0,1.0
2020-11-06,14.55,15.0,14.53,14.92,3876,12.7278992725911,13.1215456418465,12.710403878402,13.05156406509,4430.88044556147,0.0,1.0
2020-11-09,16.71,17.915,15.05,15.05,19253,14.617401845017,15.671499344912,13.1652841273193,13.1652841273193,22009.2211605766,0.0,1.0
2020-11-10,17.61,17.855,16.53,17.04,24275,15.4046945835278,15.6190131623446,14.4599432973148,14.9060758491376,27750.1606852437,0.0,1.0
2020-11-11,17.5,18.15,17.31,18.15,14791,15.3084699154876,15.8770702266342,15.1422636706908,15.8770702266342,16908.4501213363,0.0,1.0
2020-11-12,16.32,17.72,16.125,17.5,24730,14.276241658329,15.500919251568,14.105661564985,15.3084699154876,28270.297579653,0.0,1.0
2020-11-13,16.81,17.2,16.32,16.32,6715,14.7048788159626,15.0460390026506,14.276241658329,14.276241658329,7676.30603507362,0.0,1.0
2020-11-16,17.93,17.95,17.23,17.23,10823,15.6846208905538,15.702116284743,15.0722820939343,15.0722820939343,12372.3991388834,0.0,1.0
2020-11-17,17.6,17.83,17.2,17.6,10637,15.3959468864332,15.5971439196082,15.0460390026506,15.3959468864332,12159.7717490809,0.0,1.0
2020-11-18,17.55,17.62,17.02,17.02,5582,15.3522084009604,15.4134422806223,14.8885804549485,14.8885804549485,6381.10801009395,0.0,1.0
2020-11-19,17.02,17.2,16.9001,17.0253,5975,14.8885804549485,15.0460390026506,14.7836955667846,14.8932167344086,6830.36910790242,0.0,1.0
2020-11-20,16.7,17.12,16.7,16.84,9881,14.6086541479224,14.9760574258941,14.6086541479224,14.7311219072463,11295.5442937546,0.0,1.0
2020-11-23,17.1,17.42,16.01,16.88,14255,14.958562031705,15.238488338731,14.0050630483975,14.7661126956246,16295.7174281421,0.0,1.0
2020-11-24,17.75,18.56,17.54,17.54,13497,15.5271623428517,16.2357258075114,15.3434607038658,15.3434607038658,15429.2036567965,0.0,1.0
2020-11-25,17.25,17.94,17.25,17.35,4952,15.0897774881235,15.6933685876484,15.0897774881235,15.1772544590691,5660.91846398874,0.0,1.0
2020-11-27,17.44,17.44,16.71,17.25,3327,15.2559837329202,15.2559837329202,14.617401845017,15.0897774881235,3803.28669824123,0.0,1.0
2020-11-30,17.26,17.39,16.57,17.14,4165,15.098525185218,15.2122452474474,14.4949340856931,14.9935528200832,4761.25311036212,0.0,1.0
2020-12-01,16.71,17.32,16.56,17.32,9108,14.617401845017,15.1510113677854,14.4861863885985,15.1510113677854,10411.8831522636,0.0,1.0
2020-12-02,17.22,18.0,16.75,16.75,9385,15.0635343968398,15.7458547702158,14.6523926333952,14.6523926333952,10728.537920948,0.0,1.0
2020-12-03,16.66,17.45,16.65,17.3,10509,14.5736633595442,15.2647314300147,14.5649156624496,15.1335159735963,12013.4475238404,0.0,1.0
2020-12-04,17.3,17.3,16.705,16.8,7879,15.1335159735963,15.1335159735963,14.6130279964697,14.6961311188681,9006.94195835367,0.0,1.0
2020-12-07,17.38,18.11,17.01,17.11,7521,15.2034975503528,15.842079438256,14.8798327578539,14.9673097287996,8597.69139088438,0.0,1.0
2020-12-08,17.48,17.5,17.09,17.22,13699,15.2909745212984,15.3084699154876,14.9498143346104,15.0635343968398,15660.1215747541,0.0,1.0
2020-12-09,17.15,17.6,17.1,17.53,19834,15.0023005171778,15.3959468864332,14.958562031705,15.3347130067713,22673.395964207,0.0,1.0
2020-12-10,17.6,17.6,17.2,17.35,12875,15.3959468864332,15.3959468864332,15.0460390026506,15.1772544590691,14718.1593747688,0.0,1.0
2020-12-11,17.2,17.55,17.14,17.55,6571,15.0460390026506,15.3522084009604,14.9935528200832,15.3522084009604,7511.69128167816,0.0,1.0
2020-12-14,17.2,17.4087,17.2,17.38,137836,15.0460390026506,15.2286034410142,15.0460390026506,15.2034975503528,157568.327423739,0.0,1.0
2020-12-15,17.62,18.0702,16.837,16.8739,13181,15.4134422806223,15.8072636038196,14.7284975981179,14.7607766003969,15067.9657257343,0.0,1.0
2020-12-16,17.37,17.995,17.37,17.7,4026,15.1947498532582,15.7414809216685,15.1947498532582,15.4834238573788,4602.3541470151,0.0,1.0
2020-12-17,17.09,17.45,16.74,17.45,23990,14.9498143346104,15.2647314300147,14.6436449363007,15.2647314300147,27424.3606524819,0.0,1.0
2020-12-18,18.0,19.0,16.92,17.14,86561,15.7458547702158,16.6206244796722,14.8011034840028,14.9935528200832,98952.9004768438,0.0,1.0
2020-12-21,17.88,18.25,17.29,17.99,15263,15.640882405081,15.9645471975799,15.1247682765017,15.7371070731212,17448.0207019104,0.0,1.0
2020-12-22,17.6,17.95,17.23,17.5,8583,15.3959468864332,15.702116284743,15.0722820939343,15.3084699154876,9811.725197176,0.0,1.0
2020-12-23,17.68,17.88,17.257,17.57,8616,15.4659284631897,15.640882405081,15.0959008760896,15.3697037951495,9849.44941149581,0.0,1.0
2020-12-24,17.51,17.74,17.5,17.5,3525,15.3172176125821,15.5184146457571,15.3084699154876,15.3084699154876,4029.63198416002,0.0,1.0
2020-12-28,17.71,17.99,17.64,17.99,13858,15.4921715544734,15.7371070731212,15.4309376748115,15.7371070731212,15841.8836982949,0.0,1.0
2020-12-29,17.47,17.88,17.47,17.7,21403,15.2822268242039,15.640882405081,15.2822268242039,15.4834238573788,24467.0108814118,0.0,1.0
2020-12-30,17.27,17.48,17.25,17.42,3356,15.1072728823126,15.2909745212984,15.0897774881235,15.238488338731,3836.43828052227,0.0,1.0
2020-12-31,16.99,17.41,16.82,17.41,9666,14.8623373636648,15.2297406416365,14.7136265130572,15.2297406416365,11049.7653216711,0.0,1.0
2021-01-04,16.66,17.23,16.51,17.23,14246,14.5736633595442,15.0722820939343,14.4424479031257,15.0722820939343,16285.4290060549,0.0,1.0
2021-01-05,17.14,17.27,16.5,16.5,8648,14.9935528200832,15.1072728823126,14.4337002060311,14.4337002060311,9886.03046780593,0.0,1.0
2021-01-06,17.55,18.418,17.32,17.32,16654,15.3522084009604,16.1115085087686,15.1510113677854,15.1510113677854,19038.1534933903,0.0,1.0
2021-01-07,17.23,18.0848,17.22,17.85,10290,15.0722820939343,15.8200352415777,15.0635343968398,15.6146393137973,11763.0959197182,0.0,1.0
2021-01-08,17.19,18.25,16.941,17.4,10709,15.0372913055561,15.9645471975799,14.8194736479014,15.2209929445419,12242.0791257786,0.0,1.0
2021-01-11,17.1,17.17,16.775,17.17,6477,14.958562031705,15.0197959113669,14.6742618761316,15.0197959113669,7404.2344287672,0.0,1.0
2021-01-12,17.2,17.36,17.2,17.2,5670,15.0460390026506,15.1860021561637,15.0460390026506,15.0460390026506,6481.70591494676,0.0,1.0
2021-01-13,16.94,17.3,16.855,17.07,11386,14.818598878192,15.1335159735963,14.7442434528882,14.9323189404213,13015.9970983392,0.0,1.0
2021-01-14,17.39,17.6941,17.04,17.04,19108,15.2122452474474,15.4782627160931,14.9060758491376,14.9060758491376,21843.4632491714,0.0,1.0
2021-01-15,17.45,17.6634,17.23,17.23,9479,15.2647314300147,15.4514072860127,15.0722820939343,15.0722820939343,10835.994773859,0.0,1.0
2021-01-19,17.37,17.65,17.37,17.55,10906,15.1947498532582,15.439685371906,15.1947498532582,15.3522084009604,12467.2812536877,0.0,1.0
2021-01-20,17.01,17.8459,17.01,17.68,9091,14.8798327578539,15.6110527579885,14.8798327578539,15.4659284631897,10392.4494660989,0.0,1.0
2021-01-21,16.43,17.54,16.18,17.54,20292,14.3724663263692,15.3434607038658,14.1537738990051,15.3434607038658,23196.9623326454,0.0,1.0
2021-01-22,18.3,18.49,16.35,16.6,26916,16.0082856830527,16.1744919278494,14.3024847496127,14.5211771769768,30769.2409888371,0.0,1.0
2021-01-25,18.14,18.595,17.6,17.96,29490,15.8683225295397,16.2663427473423,15.3959468864332,15.7108639818375,33711.7297057812,0.0,1.0
2021-01-26,17.89,18.345,17.8,18.21,17672,15.6496301021756,16.0476503199782,15.5709008283245,15.9295564092016,20201.8883472555,0.0,1.0
2021-01-27,17.01,17.59,16.61,17.59,16396,14.8798327578539,15.3871991893386,14.5299248740713,15.3871991893386,18743.2187268901,0.0,1.0
2021-01-28,17.2,17.56,16.81,17.28,17491,15.0460390026506,15.3609560980549,14.7048788159626,15.1160205794071,19994.9767475015,0.0,1.0
2021-01-29,16.99,17.2,16.8,17.2,13815,14.8623373636648,15.0460390026506,14.6961311188681,15.0460390026506,15792.7279038782,0.0,1.0
2021-02-01,17.88,18.63,16.7452,16.86,17877,15.7458547702158,16.4063352555436,14.7465037638824,14.8476013101699,20299.9941676472,0.12,1.0
2021-02-02,18.08,18.485,17.81,18.485,19205,15.9219828996365,16.2786423617136,15.6842099249185,16.2786423617136,21807.9872456041,0.0,1.0
2021-02-03,18.06,18.11,17.9,17.97,11064,15.9043700866945,15.9484021190496,15.7634675831578,15.8251124284551,12563.580884424,0.0,1.0
2021-02-04,18.09,18.0999,17.56,18.04,20733,15.9307893061076,15.9395076485139,15.4640497631426,15.8867572737524,23543.0877148195,0.0,1.0
2021-02-05,17.78,18.205,17.59,17.87,15007,15.6577907055054,16.0320629805245,15.4904689825557,15.7370483637447,17041.0031030867,0.0,1.0
2021-02-08,17.92,18.11,17.6,17.75,19198,15.7810803960999,15.9484021190496,15.4992753890267,15.6313714860923,21800.0384869101,0.0,1.0
2021-02-09,17.19,18.355,17.19,17.98,29002,15.1382127237142,16.1641590775901,15.1382127237142,15.8339188349262,32932.842806405,0.0,1.0
2021-02-10,17.2,17.41,17.11,17.36,19017,15.1470191301852,15.331953666077,15.0677614719459,15.2879216337218,21594.506297821,0.0,1.0
2021-02-11,17.97,18.09,17.2,17.41,23091,15.8251124284551,15.9307893061076,15.1470191301852,15.331953666077,26220.6838577581,0.0,1.0
2021-02-12,17.64,17.875,17.51,17.79,8471,15.5345010149109,15.7414515669803,15.4200177307874,15.6665971119764,9619.13355675667,0.0,1.0
2021-02-16,17.5,18.18,17.49,18.01,12839,15.4112113243163,16.0100469643469,15.4024049178453,15.8603380543393,14579.1589818439,0.0,1.0
2021-02-17,17.2,17.785,17.2,17.55,8689,15.1470191301852,15.6621939087409,15.1470191301852,15.4552433566715,9866.68061322853,0.0,1.0
2021-02-18,16.89,17.1882,16.57,17.1,30582,14.874020529583,15.1366275705494,14.5922155225098,15.0589550654748,34726.9911973478,0.0,1.0
2021-02-19,17.12,17.1619,16.83,16.83,29402,15.0765678784169,15.1134667215305,14.8211820907568,14.8211820907568,33387.0575889222,0.0,1.0
2021-02-22,17.56,17.99,16.94,17.01,17368,15.4640497631426,15.8427252413972,14.9180525619382,14.9796974072355,19722.0058568941,0.0,1.0
2021-02-23,17.89,17.98,17.53,17.81,8126,15.7546611766868,15.8339188349262,15.4376305437294,15.6842099249185,9227.37330683567,0.0,1.0
2021-02-24,17.86,18.09,17.66,18.05,8400,15.7282419572737,15.9307893061076,15.5521138278529,15.8955636802234,9538.5104328599,0.0,1.0
2021-02-25,17.8,18.07,17.68,17.68,13146,15.6754035184475,15.9131764931655,15.569726640795,15.569726640795,14927.7688274257,0.0,1.0
2021-02-26,17.82,18.33,17.715,17.865,34575,15.6930163313895,16.1421430614125,15.6005490634436,15.7326451605092,39261.1902638253,0.0,1.0
2021-03-01,17.98,18.25,17.67,17.93,13031,15.8339188349262,16.0716918096442,15.560920234324,15.789886802571,14797.182077452,0.0,1.0
2021-03-02,17.82,17.95,17.67,17.9,7636,15.6930163313895,15.807499615513,15.560920234324,15.7634675831578,8670.96019825219,0.0,1.0
2021-03-03,17.8,18.63,17.61,17.91,44348,15.6754035184475,16.4063352555436,15.5080817954978,15.7722739896289,50358.792937675,0.0,1.0
2021-03-04,18.65,18.65,17.72,17.73,28557,16.4239480684857,16.4239480684857,15.6049522666792,15.6137586731502,32427.5288608548,0.0,1.0
2021-03-05,20.15,20.99,18.62,18.62,30623,17.7449090391414,18.4846471827086,16.3975288490726,16.3975288490726,34773.5482125558,0.0,1.0
2021-03-08,19.96,20.7051,19.71,20.4,15583,17.5775873161917,18.2337526623487,17.3574271544157,17.9650692009173,17695.0723899114,0.0,1.0
2021-03-09,20.14,20.41,19.615,20.15,11114,17.7361026326703,17.9738756073884,17.2737662929409,17.7449090391414,12620.3577322387,0.0,1.0
2021-03-10,20.18,20.21,19.85,20.21,13960,17.7713282585545,17.7977474779676,17.4807168450102,17.7977474779676,15852.0959098481,0.0,1.0
2021-03-11,20.21,20.21,19.77,20.2,11664,17.7977474779676,17.7977474779676,17.4102655932419,17.7889410714966,13244.9030581998,0.0,1.0
2021-03-12,19.94,20.58,19.64,20.21,15198,17.5599745032496,18.123584517396,17.2957823091184,17.7977474779676,17257.8906617386,0.0,1.0
2021-03-15,21.16,21.51,18.595,19.81,41093,18.6343560927162,18.9425803192025,16.375512832895,17.4454912191261,46662.6201449419,0.0,1.0
2021-03-16,20.5,20.87,19.25,20.74,37829,18.0531332656277,18.3789703050561,16.952332456748,18.2644870209326,42956.2275196021,0.0,1.0
2021-03-17,20.42,20.75,19.41,19.7,38942,17.9826820138594,18.2732934274037,17.0932349602846,17.3486207479447,44220.080151956,0.0,1.0
2021-03-18,21.0,21.6,20.05,20.3,32223,18.4934535891796,19.0218379774419,17.656844974431,17.877005136207,36590.4073426243,0.0,1.0
2021-03-19,21.08,22.0,20.56,20.92,61095,18.5639048409479,19.3740942362834,18.1059717044539,18.4230023374113,69375.6303447114,0.0,1.0
2021-03-22,21.24,21.83,20.31,20.82,30702,18.7048073444845,19.2243853262757,17.885811542678,18.3349382727009,34863.255632103,0.0,1.0
2021-03-23,19.66,21.365,19.35,21.24,27219,17.3133951220605,18.8148874253725,17.0403965214583,18.7048073444845,30908.180413335,0.0,1.0
2021-03-24,19.66,20.8877,19.32,19.75,26851,17.3133951220605,18.3945576445098,17.0139773020452,17.3926527802999,30490.3028134192,0.0,1.0
2021-03-25,20.67,20.776,19.435,20.4999,22045,18.2028421756354,18.2961900842284,17.1152509764622,18.053045201563,25032.9122014757,0.0,1.0
2021-03-26,20.97,21.5,20.63,20.99,27987,18.4670343697665,18.9337739127315,18.1676165497512,18.4846471827086,31780.2727957678,0.0,1.0
2021-03-29,20.8,21.1,20.75,21.1,12000,18.3173254597588,18.58151765389,18.2732934274037,18.58151765389,13626.4434755142,0.0,1.0
2021-03-30,20.89,21.02,20.8132,20.92,11504,18.3965831179982,18.5110664021217,18.3289499163006,18.4230023374113,13063.2171451929,0.0,1.0
2021-03-31,19.95,20.91,19.87,20.91,22961,17.5687809097206,18.4141959309403,17.4983296579523,18.4141959309403,26073.0640534401,0.0,1.0
2021-04-01,19.62,19.9431,19.05,19.84,23125,17.2781694961764,17.5627044892556,16.7762043273272,17.4719104385392,26259.292114272,0.0,1.0
2021-04-05,18.98,19.63,18.73,19.62,31180,16.7145594820299,17.2869759026474,16.494399320254,17.2781694961764,35406.042297211,0.0,1.0
2021-04-06,19.23,19.52,18.86,19.04,22150,16.9347196438059,17.190105431466,16.6088826043775,16.7673979208562,25152.1435818865,0.0,1.0
2021-04-07,18.94,19.51,18.8,19.38,17944,16.6793338561458,17.181299024995,16.5560441655513,17.0668157408715,20376.0751437188,0.0,1.0
2021-04-08,19.4,19.45,18.83,18.84,16205,17.0844285538135,17.1284605861687,16.5824633849644,16.5912697914354,18401.3763767256,0.0,1.0
2021-04-09,19.12,19.305,19.02,19.27,10240,16.8378491726245,17.0007676923387,16.7497851079141,16.96994526969,11627.8984324387,0.0,1.0
2021-04-12,18.9,19.46,18.8,19.02,31058,16.6441082302616,17.1372669926398,16.5560441655513,16.7497851079141,35267.5067885433,0.0,1.0
2021-04-13,19.0,19.28,18.83,18.89,14852,16.732172294972,16.9787516761611,16.5824633849644,16.6353018237906,16864.9948748614,0.0,1.0
2021-04-14,19.12,19.25,18.835,19.14,22299,16.8378491726245,16.952332456748,16.5868665881999,16.8554619855666,25321.3385883741,0.0,1.0
2021-04-15,19.14,19.48,19.06,19.29,18064,16.8554619855666,17.1548798055818,16.7850107337982,16.9875580826321,20512.3395784739,0.0,1.0
2021-04-16,19.55,19.89,18.86,19.32,22675,17.2165246508791,17.5159424708944,16.6088826043775,17.0139773020452,25748.3004839403,0.0,1.0
2021-04-19,19.0,19.25,18.98,19.23,14129,16.732172294972,16.952332456748,16.7145594820299,16.9347196438059,16044.0016554616,0.0,1.0
2021-04-20,18.85,19.17,18.8,19.0,14158,16.6000761979065,16.8818812049797,16.5560441655513,16.732172294972,16076.9322271941,0.0,1.0
2021-04-21,19.06,19.345,18.8,19.07,12576,16.7850107337982,17.0359933182228,16.5560441655513,16.7938171402693,14280.5127623389,0.0,1.0
2021-04-22,19.05,19.55,19.05,19.09,25512,16.7762043273272,17.2165246508791,16.7762043273272,16.8114299532114,28969.8188289431,0.0,1.0
2021-04-23,19.05,19.53,18.86,19.2,25010,16.7762043273272,17.198911837937,16.6088826043775,16.9083004243928,28399.7792768841,0.0,1.0
2021-04-26,18.85,19.94,18.81,18.89,32192,16.6000761979065,17.5599745032496,16.5648505720223,16.6353018237906,36555.2056969792,0.0,1.0
2021-04-27,18.26,19.4039,18.26,18.98,28496,16.0804982161152,17.0878630523372,16.0804982161152,16.7145594820299,32358.261106521,0.0,1.0
2021-04-28,18.1,18.78,18.0,18.54,21942,15.9395957125786,16.5384313526092,15.8515316478682,16.3270775973043,24915.9518949776,0.0,1.0
2021-04-29,18.5,18.67,18.3,18.32,16189,16.2918519714201,16.4415608814278,16.1157238419994,16.1333366549414,18383.2077854249,0.0,1.0
2021-04-30,18.4,18.61,18.35,18.58,29434,16.2037879067097,16.3887224426015,16.1597558743546,16.3623032231884,33423.3947715237,0.0,1.0
2021-05-03,18.57,18.94,18.41,18.41,22841,16.4591736943698,16.7871163043277,16.3173606738475,16.3173606738475,25770.2712102183,0.12,1.0
2021-05-04,18.55,18.772,18.39,18.5,16230,16.4414470668046,16.6382126327793,16.2996340462823,16.3971304978913,18311.4356526352,0.0,1.0
2021-05-05,18.47,18.85,18.25,18.75,21906,16.3705405565434,16.7073464802839,16.1755476533252,16.6187133424574,24715.3610232056,0.0,1.0
2021-05-06,18.27,18.3,18.02,18.21,22907,16.1932742808905,16.2198642222385,15.9716914363244,16.1400943981947,25844.7354587133,0.0,1.0
2021-05-07,18.15,18.19,18.02,18.19,9821,16.0869145154988,16.1223677706294,15.9716914363244,16.1223677706294,11080.5058252946,0.0,1.0
2021-05-10,18.6,18.7,18.03,18.08,20515,16.4857636357178,16.5743967735442,15.9805547501071,16.0248713190203,23145.9705738639,0.0,1.0
2021-05-11,18.5,18.5,18.04,18.38,12673,16.3971304978913,16.3971304978913,15.9894180638897,16.2907707324996,14298.2639572302,0.0,1.0
2021-05-12,18.57,18.72,18.36,18.36,21482,16.4591736943698,16.5921234011095,16.2730441049343,16.2730441049343,24236.9846389348,0.0,1.0
2021-05-13,19.11,19.38,18.71,18.85,14198,16.9377926386326,17.177102110764,16.5832600873269,16.7073464802839,16018.8393959406,0.0,1.0
2021-05-14,19.68,20.05,19.01,19.09,24736,17.4430015242433,17.7709441342012,16.8491595008062,16.9200660110673,27908.2977389763,0.0,1.0
2021-05-17,20.05,20.06,19.265,19.48,19569,17.7709441342012,17.7798074479838,17.0751740022636,17.2657352485904,22078.6496787688,0.0,1.0
2021-05-18,19.77,20.2,19.59,20.04,18766,17.5227713482871,17.9038938409408,17.3632317001995,17.7620808204185,21172.6679887463,0.0,1.0
2021-05-19,19.18,19.94,19.01,19.64,18256,16.9998358351111,17.6734476825921,16.8491595008062,17.4075482691128,20597.262432194,0.0,1.0
2021-05-20,19.99,20.34,19.0,19.29,30184,17.7177642515053,18.0279802338978,16.8402961870235,17.0973322867202,34054.9829783821,0.0,1.0
2021-05-21,19.55,20.2,19.2674,20.0,12882,17.327778445069,17.9038938409408,17.0773011975714,17.7266275652879,14534.0674107977,0.0,1.0
2021-05-24,19.87,20.2,19.6,19.6,12367,17.6114044861136,17.9038938409408,17.3720950139822,17.3720950139822,13953.0206232988,0.0,1.0
2021-05-25,19.18,19.97,19.0001,19.97,21444,16.9998358351111,17.70003762394,16.8403848201614,17.70003762394,24194.1112837406,0.0,1.0
2021-05-26,19.57,19.57,18.97,19.34,11213,17.3455050726342,17.3455050726342,16.8137062456756,17.1416488556334,12651.0245208256,0.0,1.0
2021-05-27,20.05,20.19,19.4,19.72,17010,17.7709441342012,17.8950305271582,17.1948287383293,17.4784547793739,19191.4676803034,0.0,1.0
2021-05-28,20.1,20.39,19.7,20.15,17155,17.8152607031144,18.072296802811,17.4607281518086,17.8595772720276,19355.0633777546,0.0,1.0
2021-06-01,20.22,20.74,20.0576,20.23,16172,17.9216204685061,18.3825127852036,17.777680252676,17.9304837822887,18245.9973736548,0.0,1.0
2021-06-02,20.26,20.47,19.96,19.96,10218,17.9570737236367,18.1432033130722,17.6911743101574,17.6911743101574,11528.4195624539,0.0,1.0
2021-06-03,20.42,20.5,19.88,19.88,19226,18.098886744159,18.1697932544201,17.6202677998962,17.6202677998962,21691.6612358327,0.0,1.0
2021-06-04,20.0,20.4,19.5,20.34,19816,17.7266275652879,18.0811601165937,17.2834618761557,18.0279802338978,22357.3264875305,0.0,1.0
2021-06-07,20.0,20.395,19.955,20.13,15216,17.7266275652879,18.0767284597024,17.686742653266,17.8418506444623,17167.3940166666,0.0,1.0
2021-06-08,20.33,20.33,19.945,20.33,11519,18.0191169201152,18.0191169201152,17.6778793394834,18.0191169201152,12996.2678547569,0.0,1.0
2021-06-09,20.14,20.25,20.06,20.2,12173,17.8507139582449,17.948210409854,17.7798074479838,17.9038938409408,13734.1408625711,0.0,1.0
2021-06-10,19.98,20.28,19.82,20.28,12928,17.7089009377226,17.974800351202,17.5670879172003,17.974800351202,14585.9667355064,0.0,1.0
2021-06-11,20.16,20.29,19.85,20.16,13196,17.8684405858102,17.9836636649846,17.5936778585483,17.8684405858102,14888.3367142437,0.0,1.0
2021-06-14,19.78,20.49,19.775,20.435,19550,17.5316346620698,18.1609299406375,17.5272030051784,18.1121817148329,22057.2130011718,0.0,1.0
2021-06-15,20.1,20.25,19.52,19.88,28486,17.8152607031144,17.948210409854,17.301188503721,17.6202677998962,32139.2209489197,0.0,1.0
2021-06-16,20.2,20.41,19.8675,20.005,28149,17.9038938409408,18.0900234303763,17.6091886576679,17.7310592221793,31759.0019831195,0.0,1.0
2021-06-17,19.6,20.23,19.5,20.0075,29721,17.3720950139822,17.9304837822887,17.2834618761557,17.7332750506249,33532.6049927277,0.0,1.0
2021-06-18,20.34,20.44,19.245,19.5,48471,18.0279802338978,18.1166133717243,17.0574473746983,17.2834618761557,54687.2210424451,0.0,1.0
2021-06-21,19.77,20.23,19.77,20.04,52737,17.5227713482871,17.9304837822887,17.5227713482871,17.7620808204185,59500.3192860767,0.0,1.0
2021-06-22,19.96,20.255,19.6,19.95,38878,17.6911743101574,17.9526420667454,17.3720950139822,17.6823109963747,43863.9553483149,0.0,1.0
2021-06-23,19.96,20.17,19.61,19.92,40978,17.6911743101574,17.8773038995929,17.3809583277648,17.6557210550268,46233.2723458832,0.0,1.0
2021-06-24,20.1,20.415,19.71,19.99,72156,17.8152607031144,18.0944550872677,17.4695914655913,17.7177642515053,81409.7320364477,0.0,1.0
2021-06-25,20.2,20.4279,19.79,20.03,881772,17.9038938409408,18.1058887620473,17.5404979758524,17.7532175066359,994855.898847535,0.0,1.0
2021-06-28,20.39,20.44,20.0,20.2,33039,18.072296802811,18.1166133717243,17.7266275652879,17.9038938409408,37276.1258488858,0.0,1.0
2021-06-29,20.75,20.85,20.105,20.49,41415,18.3913760989862,18.4800092368127,17.8196923600057,18.1609299406375,46726.3159306155,0.0,1.0
2021-06-30,20.2,20.72,20.2,20.72,25744,17.9038938409408,18.3647861576383,17.9038938409408,18.3647861576383,29045.5698978091,0.0,1.0
2021-07-01,20.21,20.67,20.2,20.21,36072,17.9127571547235,18.3204695887251,17.9038938409408,17.9127571547235,40698.0965410879,0.0,1.0
2021-07-02,20.21,20.6,20.16,20.31,79192,17.9127571547235,18.2584263922466,17.8684405858102,18.0013902925499,89348.0722244908,0.0,1.0
2021-07-06,20.3,20.8199,20.065,20.525,41480,17.9925269787673,18.4533306623269,17.7842391048751,18.1919515388767,46799.651932921,0.0,1.0
2021-07-07,20.0,20.38,19.7,19.9,29334,17.7266275652879,18.0634334890284,17.4607281518086,17.6379944274615,33095.9737174617,0.0,1.0
2021-07-08,20.33,20.76,19.84,19.84,51266,18.0191169201152,18.4002394127689,17.5848145447656,17.5848145447656,57840.6691415895,0.0,1.0
2021-07-09,20.47,20.75,20.47,20.665,4461,18.1432033130722,18.3913760989862,18.1432033130722,18.3160379318338,5033.10625054872,0.0,1.0
2021-07-12,20.79,20.9,20.56,20.56,9279,18.4268293541168,18.5243258057259,18.222973137116,18.222973137116,10468.9963906841,0.0,1.0
2021-07-13,20.62,20.88,20.35,20.88,10488,18.2761530198119,18.5065991781606,18.0368435476805,18.5065991781606,11833.0460335698,0.0,1.0
2021-07-14,20.8,20.95,20.39,20.555,11937,18.4356926678995,18.5686423746391,18.072296802811,18.2185414802247,13467.8747618919,0.0,1.0
2021-07-15,20.77,20.8899,20.5,20.79,5542,18.4091027265515,18.5153738588054,18.1697932544201,18.4268293541168,6252.74038120176,0.0,1.0
2021-07-16,20.47,21.0,20.47,20.88,38128,18.1432033130722,18.6129589435523,18.1432033130722,18.5065991781606,43017.7707063263,0.0,1.0
2021-07-19,20.07,20.44,20.07,20.31,7184,17.7886707617664,18.1166133717243,17.7886707617664,18.0013902925499,8105.32062406234,0.0,1.0
2021-07-20,20.17,20.59,20.0,20.49,17388,17.8773038995929,18.2495630784639,17.7266275652879,18.1609299406375,19617.9447398658,0.0,1.0
2021-07-21,20.32,20.5,20.32,20.44,5449,18.0102536063325,18.1697932544201,18.0102536063325,18.1166133717243,6147.81348559517,0.0,1.0
2021-07-22,20.59,20.72,20.12,20.12,36077,18.2495630784639,18.3647861576383,17.8329873306797,17.8329873306797,40703.7377720346,0.0,1.0
2021-07-23,20.7,20.96,20.13,20.86,14938,18.347059530073,18.5775056884218,17.8418506444623,18.4888725505953,16853.7415760361,0.0,1.0
2021-07-26,20.51,20.85,20.1,20.61,25659,18.1786565682028,18.4800092368127,17.8152607031144,18.2672897060292,28949.668971717,0.0,1.0
2021-07-27,20.79,20.79,20.37,20.37,22322,18.4268293541168,18.4268293541168,18.0545701752458,18.0545701752458,25184.711437962,0.0,1.0
2021-07-28,20.89,20.89,20.545,20.7,2364,18.5154624919432,18.5154624919432,18.209678166442,18.347059530073,2667.17399154836,0.0,1.0
2021-07-29,20.58,20.875,20.5,20.84,11145,18.2406997646813,18.5021675212693,18.1697932544201,18.47114592303,12574.3037799519,0.0,1.0
2021-07-30,20.45,20.6624,20.45,20.61,5220,18.1254766855069,18.3137334702503,18.1254766855069,18.2672897060292,5889.44510824128,0.0,1.0
2021-08-02,20.58,20.62,20.45,20.45,4398,18.347059530073,18.3827195097233,18.2311645962096,18.2311645962096,4933.26136821227,0.12,1.0
2021-08-03,20.5,20.64,20.21,20.64,12098,18.2757395707724,18.4005494995484,18.0172047183078,18.4005494995484,13570.3947322947,0.0,1.0
2021-08-04,20.5,20.74,20.5,20.5,5882,18.2757395707724,18.4896994486742,18.2757395707724,18.2757395707724,6597.87252565362,0.0,1.0
2021-08-05,20.7,20.7,20.47,20.65,21133,18.4540394690239,18.4540394690239,18.2489945860347,18.409464494461,23705.0051146953,0.0,1.0
2021-08-06,20.57,20.9,20.52,20.79,7682,18.3381445351604,18.6323393672753,18.2935695605976,18.534274423237,8616.94266271186,0.0,1.0
2021-08-09,20.57,20.57,20.57,20.57,443,18.3381445351604,18.3381445351604,18.3381445351604,18.3381445351604,496.915594842665,0.0,1.0
2021-08-10,20.86,20.86,20.61,20.61,2161,18.596679387625,18.596679387625,18.3738045148107,18.3738045148107,2424.00587010158,0.0,1.0
2021-08-11,20.62,20.98,20.39,20.76,17049,18.3827195097233,18.7036593265759,18.1776746267341,18.5075294384993,19123.9593148365,0.0,1.0
2021-08-12,20.88,20.99,20.83,20.99,7776,18.6145093774502,18.7125743214885,18.5699344028873,18.7125743214885,8722.38299209153,0.0,1.0
2021-08-13,21.23,21.49,20.85,20.98,8727,18.9265341993902,19.1583240671171,18.5877643927125,18.7036593265759,9789.12504783731,0.0,1.0
2021-08-16,20.91,21.3,20.81,20.9144,2776,18.6412543621879,18.9889391637782,18.5521044130622,18.6451769599494,3113.85483359647,0.0,1.0
2021-08-17,21.1,21.29,20.5,21.1,2024,18.8106392655267,18.9800241688656,18.2757395707724,18.8106392655267,2270.33219855881,0.0,1.0
2021-08-18,20.35,21.05,20.31,20.91,15151,18.1420146470839,18.7660642909639,18.1063546674336,18.6412543621879,16994.9620258718,0.0,1.0
2021-08-19,20.32,21.2,20.32,20.72,2737,18.1152696623461,18.8997892146525,18.1152696623461,18.471869458849,3070.10831396021,0.0,1.0
2021-08-20,20.21,20.57,20.21,20.57,540,18.0172047183078,18.3381445351604,18.0172047183078,18.3381445351604,605.72104111747,0.0,1.0
2021-08-23,20.42,21.29,19.735,20.34,15549,18.2044196114719,18.9800241688656,17.5937424599607,18.1330996521713,17441.400867288,0.0,1.0
2021-08-24,19.86,20.59,19.83,20.59,13064,17.7051798963678,18.3559745249856,17.6784349116301,18.3559745249856,14653.962372516,0.0,1.0
2021-08-25,20.21,21.0744,19.83,21.0744,11595,18.0172047183078,18.7878168785506,17.6784349116301,18.7878168785506,13006.1767995501,0.0,1.0
2021-08-26,20.48,20.6493,19.6701,20.13,4611,18.2579095809473,18.4088404448171,17.5358841429781,17.9458847590073,5172.18466776416,0.0,1.0
2021-08-27,20.22,20.72,20.22,20.72,6396,18.0261197132204,18.471869458849,18.0261197132204,18.471869458849,7174.42922034692,0.0,1.0
2021-08-30,20.4,20.58,20.025,20.07,16214,18.1865896216467,18.347059530073,17.8522773124253,17.8923947895318,18187.3351123679,0.0,1.0
2021-08-31,20.37,20.465,20.24,20.345,3691,18.159844636909,18.2445370885784,18.0439497030456,18.1375571496276,4140.21548660107,0.0,1.0
2021-09-01,20.06,20.39,19.8101,20.39,4671,17.8834797946193,18.1776746267341,17.6606940717541,18.1776746267341,5239.48700566609,0.0,1.0
2021-09-02,20.33,20.33,20.03,20.03,3142,18.1241846572587,18.1241846572587,17.8567348098816,17.8567348098816,3524.39909479831,0.0,1.0
2021-09-03,20.29,20.33,19.9,20.22,2264,18.0885246776084,18.1241846572587,17.7408398760181,18.0261197132204,2539.54155016658,0.0,1.0
2021-09-07,20.0,20.03,19.905,20.03,5806,17.8299898251438,17.8567348098816,17.7452973734744,17.8567348098816,6512.6228976445,0.0,1.0
2021-09-08,19.58,20.002,19.53,19.85,5089,17.4555600388158,17.8317728241264,17.410985064253,17.6962649014553,5708.3599597163,0.0,1.0
2021-09-09,19.53,19.63,19.29,19.592,5212,17.410985064253,17.5001350133787,17.1970251863512,17.4662580327109,5846.32975241526,0.0,1.0
2021-09-10,19.225,19.3115,19.225,19.3115,2350,17.1390777194195,17.2161924254133,17.1390777194195,17.2161924254133,2636.00823449269,0.0,1.0
2021-09-13,19.55,19.78,19.0,19.25,24575,17.4288150540781,17.6338599370673,16.9384903338866,17.1613652067009,27565.9158990033,0.0,1.0
2021-09-14,19.1,19.67,19.04,19.04,1687,17.0276402830124,17.535794993029,16.9741503135369,16.9741503135369,1892.31740067624,0.0,1.0
2021-09-15,19.65,19.65,19.273,19.29,3800,17.5179650032038,17.5179650032038,17.1818696949999,17.1970251863512,4262.48140045627,0.0,1.0
2021-09-16,19.61,19.61,19.32,19.48,1374,17.4823050235535,17.4823050235535,17.2237701710889,17.3664100896901,1541.22353795445,0.0,1.0
2021-09-17,19.65,19.65,19.16,19.54,25501,17.5179650032038,17.5179650032038,17.0811302524878,17.4199000591655,28604.6153139566,0.0,1.0
2021-09-20,19.15,19.34,19.0,19.34,2239,17.0722152575752,17.2416001609141,16.9384903338866,17.2416001609141,2511.4989093741,0.0,1.0
2021-09-21,18.85,19.11,18.57,19.04,2720,16.8047654101981,17.0365552779249,16.5551455526461,16.9741503135369,3051.03931822132,0.0,1.0
2021-09-22,19.33,19.3317,18.9,18.91,6300,17.2326851660015,17.2342007151367,16.8493403847609,16.8582553796735,7066.74547970381,0.0,1.0
2021-09-23,19.56,19.9324,19.25,19.54,17996,17.4377300489907,17.7697244595349,17.1613652067009,17.4199000591655,20186.2145480555,0.0,1.0
2021-09-24,19.3,19.55,19.3,19.55,1566,17.2059401812638,17.4288150540781,17.2059401812638,17.4288150540781,1756.59101924066,0.0,1.0
2021-09-27,19.8,19.95,19.0,19.5,22954,17.6516899268924,17.785414850581,16.9384903338866,17.3842400795152,25747.6310700192,0.0,1.0
2021-09-28,19.3,19.75,19.11,19.45,24094,17.2059401812638,17.6071149523295,17.0365552779249,17.3396651049524,27026.3754901561,0.0,1.0
2021-09-29,19.8,19.95,19.16,19.525,25740,17.6516899268924,17.785414850581,17.0811302524878,17.4065275667967,28872.7029599327,0.0,1.0
2021-09-30,19.8,20.0,19.8,19.92,4025,17.6516899268924,17.8299898251438,17.6516899268924,17.7586698658433,4514.86516758854,0.0,1.0
2021-10-01,19.71,19.95,19.37,19.81,9844,17.5714549726793,17.785414850581,17.2683451456518,17.660604921805,11042.0702384451,0.0,1.0
2021-10-04,20.18,20.27,19.76,19.76,8539,17.9904597335701,18.0706946877833,17.6160299472421,17.6160299472421,9578.24438907792,0.0,1.0
2021-10-05,20.25,20.25,19.6,20.23,5870,18.0528646979581,18.0528646979581,17.473390028641,18.035034708133,6584.41205807324,0.0,1.0
2021-10-06,19.8048,19.93,19.8,19.93,2694,17.6559691244504,17.7675848607558,17.6516899268924,17.7675848607558,3021.87497179716,0.0,1.0
2021-10-07,19.47,19.88,19.21,19.82,20476,17.3574950947775,17.723009886193,17.1257052270507,17.6695199167175,22968.0445146691,0.0,1.0
2021-10-08,19.75,19.75,19.37,19.37,2445,17.6071149523295,17.6071149523295,17.2683451456518,17.2683451456518,2742.5702695041,0.0,1.0
2021-10-11,19.505,19.79,19.34,19.79,11843,17.3886975769715,17.6427749319798,17.2416001609141,17.6427749319798,13284.3597962115,0.0,1.0
2021-10-12,19.825,19.875,19.25,19.25,14424,17.6739774141738,17.7185523887367,17.1613652067009,17.1613652067009,16179.4820316266,0.0,1.0
2021-10-13,19.55,20.1958,19.485,20.1958,3881,17.4288150540781,18.004545425532,17.3708675871464,18.004545425532,4353.33955662388,0.0,1.0
2021-10-14,19.6,19.99,19.2201,19.2201,4140,17.473390028641,17.8210748302313,17.1347093719124,17.1347093719124,4643.86131523392,0.0,1.0
2021-10-15,19.45,20.17,19.45,19.58,5629,17.3396651049524,17.9815447386576,17.3396651049524,17.4555600388158,6314.08100083376,0.0,1.0
2021-10-18,19.38,19.51,19.36,19.36,2331,17.2772601405644,17.3931550744278,17.2594301507392,17.2594301507392,2614.6958274904,0.0,1.0
2021-10-19,19.25,19.3,19.25,19.3,5072,17.1613652067009,17.2059401812638,17.1613652067009,17.2059401812638,5689.29096397742,0.0,1.0
2021-10-20,19.65,19.7,19.5,19.5,5492,17.5179650032038,17.5625399777667,17.3842400795152,17.3842400795152,6160.407329291,0.0,1.0
2021-10-21,19.82,19.82,19.5,19.65,1646,17.6695199167175,17.6695199167175,17.3842400795152,17.5179650032038,1846.32746977659,0.0,1.0
2021-10-22,19.57,20.18,19.4802,19.87,7023,17.4466450439032,17.9904597335701,17.3665883895884,17.7140948912804,7877.73865142221,0.0,1.0
2021-10-25,19.68,19.99,19.61,19.8928,6889,17.5447099879415,17.8210748302313,17.4823050235535,17.7344210796811,7727.43009677454,0.0,1.0
2021-10-26,19.84,19.94,19.525,19.68,3642,17.6873499065427,17.7764998556684,17.4065275667967,17.5447099879415,4085.25191064781,0.0,1.0
2021-10-27,19.55,19.9199,19.5,19.65,8642,17.4288150540781,17.7585807158941,17.3842400795152,17.5179650032038,9693.7800691429,0.0,1.0
2021-10-28,19.92,20.15,19.71,19.71,7139,17.7586698658433,17.9637147488324,17.5714549726793,17.5714549726793,8007.85650469926,0.0,1.0
2021-10-29,20.12,20.5,19.96,20.03,5899,17.9369697640947,18.2757395707724,17.7943298454936,17.8567348098816,6616.9415213925,0.0,1.0
2021-11-01,20.42,20.96,20.0,20.0,6395,18.3113995504227,18.7956383240382,17.9347693931662,17.9347693931662,7131.39919427871,0.12,1.0
2021-11-02,20.5,20.5,20.37,20.38,2691,18.3831386279954,18.3831386279954,18.2665626269398,18.2755300116364,3000.87493851509,0.0,1.0
2021-11-03,21.23,21.53,20.4,20.4,7254,19.037757710846,19.3067792517435,18.2934647810296,18.2934647810296,8089.31505164935,0.0,1.0
2021-11-04,21.07,21.25,20.9,21.25,7525,18.8942795557006,19.0556924802391,18.7418340158587,19.0556924802391,8391.52133494094,0.0,1.0
2021-11-05,21.02,21.12,20.95,20.995,5877,18.8494426322177,18.9391164791835,18.7866709393416,18.8270241704763,6553.75028378045,0.0,1.0
2021-11-08,21.17,21.17,20.94,21.13,1724,18.9839534026665,18.9839534026665,18.777703554645,18.9480838638801,1922.52262876254,0.0,1.0
2021-11-09,21.07,21.48,20.95,21.18,16469,18.8942795557006,19.2619423282605,18.7866709393416,18.992920787363,18365.4438358993,0.0,1.0
2021-11-10,21.04,21.5,21.04,21.1,5162,18.8673774016109,19.2798770976537,18.8673774016109,18.9211817097904,5756.41636291894,0.0,1.0
2021-11-11,21.02,22.0,21.02,21.13,12254,18.8494426322177,19.7282463324829,18.8494426322177,18.9480838638801,13665.0767359955,0.0,1.0
2021-11-12,21.05,21.505,20.9,21.0,7819,18.8763447863075,19.284360790002,18.7418340158587,18.8315078628245,8719.37612198046,0.0,1.0
2021-11-15,21.15,21.58,21.01,21.18,4879,18.9660186332733,19.3516161752264,18.8404752475211,18.992920787363,5440.82825158495,0.0,1.0
2021-11-16,21.45,21.45,21.36,21.36,3337,19.2350401741708,19.2350401741708,19.1543337119015,19.1543337119015,3721.26334813261,0.0,1.0
2021-11-17,21.39,21.47,21.175,21.47,2317,19.1812358659913,19.252974943564,18.9884370950147,19.252974943564,2583.807964526,0.0,1.0
2021-11-18,21.63,21.9,21.22,21.22,5298,19.3964530987093,19.638572485517,19.0287903261494,19.0287903261494,5908.07708073315,0.0,1.0
2021-11-19,21.2,22.74,20.66,21.53,5403,19.0108555567562,20.39183280003,18.5266167831407,19.3067792517435,6025.16807610443,0.0,1.0
2021-11-22,21.45,21.57,21.3,21.3,15940,19.2350401741708,19.3426487905298,19.100529403722,19.100529403722,17775.5282496955,0.0,1.0
2021-11-23,21.61,21.61,21.0837,21.45,2309,19.3785183293161,19.3785183293161,18.9065648727349,19.2350401741708,2574.88674583105,0.0,1.0
2021-11-24,21.19,21.295,21.125,21.295,5130,19.0018881720596,19.0960457113737,18.9436001715318,19.0960457113737,5720.73148813914,0.0,1.0
2021-11-26,20.7,21.38,20.27,20.99,3931,18.5624863219271,19.1722684812947,18.176888779974,18.822540478128,4383.66383623292,0.0,1.0
2021-11-29,21.12,21.12,21.0,21.0,1170,18.9391164791835,18.9391164791835,18.8315078628245,18.8315078628245,1304.728234137,0.0,1.0
2021-11-30,20.71,21.02,20.5,21.02,7569,18.5714537066236,18.8494426322177,18.3831386279954,18.8494426322177,8440.58803776319,0.0,1.0
2021-12-01,21.47,21.92,20.5978,21.92,4217,19.252974943564,19.6565072549102,18.470839650328,19.6565072549102,4702.59740457752,0.0,1.0
2021-12-02,21.82,21.83,21.1,21.5347,9675,19.5668334079444,19.5758007926409,18.9211817097904,19.3109939225508,10789.0988592097,0.0,1.0
2021-12-03,22.3,22.5,20.5001,21.74,42723,19.9972678733804,20.176615567312,18.3832283018424,19.4950943303717,47642.6532880638,0.0,1.0
2021-12-06,21.75,23.1,21.3276,22.45,25365,19.5040617150683,20.714658649107,19.1252793854846,20.1317786438291,28285.8390246879,0.0,1.0
2021-12-07,21.46,21.9,21.2165,21.9,16644,19.2440075588674,19.638572485517,19.0256517415056,19.638572485517,18560.5954948514,0.0,1.0
2021-12-08,21.35,23.4198,20.5001,23.4198,13204,19.145366327205,21.0014356117037,18.3832283018424,21.0014356117037,14724.4714560212,0.0,1.0
2021-12-09,21.13,22.0,21.05,21.27,4687,18.9480838638801,19.7282463324829,18.8763447863075,19.0736272496323,5226.71900290607,0.0,1.0
2021-12-10,21.37,22.205,21.0108,21.0108,6331,19.1633010965981,19.9120777187628,18.8411926382969,18.8411926382969,7060.02944471908,0.0,1.0
2021-12-13,21.04,21.73,21.025,21.73,4820,18.8673774016109,19.4861269456751,18.853926324566,19.4861269456751,5375.03426370966,0.0,1.0
2021-12-14,21.11,21.11,21.06,21.06,4755,18.930149094487,18.930149094487,18.885312171004,18.885312171004,5302.54936181316,0.0,1.0
2021-12-15,21.06,21.9799,21.0,21.0,16908,18.885312171004,19.7102218892427,18.8315078628245,18.8315078628245,18854.9957117849,0.0,1.0
2021-12-16,20.8,21.2,20.65,21.13,13712,18.6521601688929,19.0108555567562,18.5176493984441,18.9480838638801,15290.9688431508,0.0,1.0
2021-12-17,20.37,20.49,20.0,20.49,2239,18.2665626269398,18.3741712432988,17.9347693931662,18.3741712432988,2496.8260822502,0.0,1.0
2021-12-20,20.65,20.96,20.27,20.27,2027,18.5176493984441,18.7956383240382,18.176888779974,18.176888779974,2260.41378683393,0.0,1.0
2021-12-21,20.35,20.98,20.25,20.63,5392,18.2486278575466,18.8135730934314,18.1589540105808,18.499714629051,6012.90140039888,0.0,1.0
2021-12-22,20.05,20.5,19.5,20.32,89038,17.9796063166491,18.3831386279954,17.4864001583371,18.2217257034569,99290.9337701624,0.0,1.0
2021-12-23,20.445,20.5,20.1,20.1,5002,18.3338180121642,18.3831386279954,18.0244432401321,18.0244432401321,5577.99198901986,0.0,1.0
2021-12-27,20.91,21.0,20.375,20.925,17698,18.7508014005553,18.8315078628245,18.2710463192881,18.7642524776002,19735.9660579116,0.0,1.0
2021-12-28,20.68,21.85,20.68,20.75,5679,18.5445515525339,19.5937355620341,18.5445515525339,18.60732324541,6332.95012108033,0.0,1.0
2021-12-29,20.66,21.05,20.56,21.0,2603,18.5266167831407,18.8763447863075,18.4369429361749,18.8315078628245,2902.7415328706,0.0,1.0
2021-12-30,20.66,20.66,20.66,20.66,459,18.5266167831407,18.5266167831407,18.5266167831407,18.5266167831407,511.854922622975,0.0,1.0
2021-12-31,20.875,21.0,20.38,20.75,1687,18.7194155541173,18.8315078628245,18.2755300116364,18.60732324541,1881.26199229838,0.0,1.0
2022-01-03,20.99,21.0,20.76,21.0,4107,18.822540478128,18.8315078628245,18.6162906301066,18.8315078628245,4579.9306475219,0.0,1.0
2022-01-04,20.81,21.75,20.51,20.71,48750,18.6611275535895,19.5040617150683,18.392106012692,18.5714537066236,54363.6764223747,0.0,1.0
2022-01-05,21.14,21.14,20.8966,20.98,2381,18.9570512485767,18.9570512485767,18.7387851050619,18.8135730934314,2655.17771408563,0.0,1.0
2022-01-06,21.18,21.2,21.05,21.05,1371,18.992920787363,19.0108555567562,18.8763447863075,18.8763447863075,1528.87385384771,0.0,1.0
2022-01-07,21.3,21.31,21.12,21.12,9160,19.100529403722,19.1094967884186,18.9391164791835,18.9391164791835,10214.7954057221,0.0,1.0
2022-01-10,21.1,21.35,21.0,21.35,2353,18.9211817097904,19.145366327205,18.8315078628245,19.145366327205,2623.95344865329,0.0,1.0
2022-01-11,21.23,21.4578,21.16,21.16,2450,19.037757710846,19.2420347342341,18.9749860179699,18.9749860179699,2732.1232253296,0.0,1.0
2022-01-12,21.2,21.37,21.2,21.24,4850,19.0108555567562,19.1633010965981,19.0108555567562,19.0467250955425,5408.48883381575,0.0,1.0
2022-01-13,21.23,21.35,21.2,21.29,3909,19.037757710846,19.145366327205,19.0108555567562,19.0915620190255,4359.1304848218,0.0,1.0
2022-01-14,21.3994,21.4604,21.2,21.2,1193,19.1896652076061,19.2443662542552,19.0108555567562,19.0108555567562,1330.37673788499,0.0,1.0
2022-01-18,21.2001,21.486,21.2,21.486,4744,19.0109452306032,19.2673227590785,19.0108555567562,19.2673227590785,5290.2826861076,0.0,1.0
2022-01-19,21.33,21.5,21.2,21.2,4625,19.1274315578118,19.2798770976537,19.0108555567562,19.0108555567562,5157.57955802017,0.0,1.0
2022-01-20,21.24,21.3,20.6601,21.2001,9283,19.0467250955425,19.100529403722,18.5267064569877,19.0109452306032,10351.959143157,0.0,1.0
2022-01-21,21.02,21.24,20.77,20.85,6709,18.8494426322177,19.0467250955425,18.6252580148031,18.6969970923758,7481.55702805564,0.0,1.0
2022-01-24,21.11,21.11,21.0,21.0,2120,18.930149094487,18.930149094487,18.8315078628245,18.8315078628245,2364.12295416275,0.0,1.0
2022-01-25,21.01,21.2,20.77,21.12,3562,18.8404752475211,19.0108555567562,18.6252580148031,18.9391164791835,3972.17262392819,0.0,1.0
2022-01-26,20.865,21.07,20.75,21.06,13074,18.7104481694207,18.8942795557006,18.60732324541,18.885312171004,14579.5016522282,0.0,1.0
2022-01-27,21.25,21.25,20.9,20.9,1653,19.0556924802391,19.0556924802391,18.7418340158587,18.7418340158587,1843.34681284483,0.0,1.0
2022-01-28,21.06,21.23,20.76,21.19,9230,18.885312171004,19.037757710846,18.6162906301066,19.0018881720596,10292.856069303,0.0,1.0
2022-01-31,20.77,21.1445,20.77,21.1445,625,18.7418340158587,19.0797645328996,18.7418340158587,19.0797645328996,692.634989137974,0.13,1.0
2022-02-01,21.43,21.49,20.74,20.74,3290,19.3373857948894,19.3915268657103,18.7147634804482,18.7147634804482,3646.03058282229,0.0,1.0
2022-02-02,20.97,21.4788,20.75,21.4788,8919,18.9223042519286,19.3814205324904,18.7237869922517,19.3814205324904,9884.17834899454,0.0,1.0
2022-02-03,20.67,20.86,20.39,20.86,3959,18.6515988978238,18.8230456220902,18.3989405673259,18.8230456220902,4387.42707519557,0.0,1.0
2022-02-04,20.25,20.9816,20.0,20.45,11173,18.272611402077,18.9327715256207,18.0470236069896,18.4530816381469,12382.0971738217,0.0,1.0
2022-02-07,20.34,20.44,20.0,20.11,4710,18.3538230083084,18.4440581263434,18.0470236069896,18.1462822368281,5219.69727814378,0.0,1.0
2022-02-08,20.6,20.81,20.45,20.525,4132,18.5884343151993,18.7779280630727,18.4530816381469,18.5207579766731,4579.14844018897,0.0,1.0
2022-02-09,20.69,20.98,20.5,20.66,5865,18.6696459214308,18.9313277637321,18.4981991971644,18.6425753860203,6499.68673807073,0.0,1.0
2022-02-10,20.45,20.715,20.45,20.715,463,18.4530816381469,18.6922047009395,18.4530816381469,18.6922047009395,513.10399995341,0.0,1.0
2022-02-11,21.23,21.23,21.03,21.04,2364,19.1569155588195,19.1569155588195,18.9764453227496,18.9854688345531,2619.82258291547,0.0,1.0
2022-02-14,21.06,21.38,20.61,21.08,1548,19.0035158581601,19.2922682358719,18.5974578270028,19.021562881767,1715.51834109693,0.0,1.0
2022-02-15,21.02,21.41,20.88,21.41,2821,18.9674218109461,19.3193387712824,18.8410926456972,19.3193387712824,3126.27728697315,0.0,1.0
2022-02-16,21.1143,21.4934,21.01,21.05,1571,19.052513527253,19.3945948597235,18.9583982991426,18.9944923463566,1741.00730869721,0.0,1.0
2022-02-17,20.65,21.12,20.21,21.0,5918,18.6335518742168,19.057656928981,18.236517354863,18.9493747873391,6558.42218514963,0.0,1.0
2022-02-18,20.425,20.69,20.42,20.69,2319,18.4305228586381,18.6696459214308,18.4260111027364,18.6696459214308,2569.95286369754,0.0,1.0
2022-02-22,20.44,20.9099,20.42,20.7,3681,18.4440581263434,18.8680729459896,18.4260111027364,18.6786694332343,4079.343032027,0.0,1.0
2022-02-23,20.6,20.74,20.39,20.45,3394,18.5884343151993,18.7147634804482,18.3989405673259,18.4530816381469,3761.28504501485,0.0,1.0
2022-02-24,20.39,20.55,20.0001,20.55,16338,18.3989405673259,18.5433167561818,18.0471138421076,18.5433167561818,18106.0327240579,0.0,1.0
2022-02-25,20.3601,20.75,20.3,20.3,4418,18.3719602670335,18.7237869922517,18.3177289610945,18.3177289610945,4896.0982112185,0.0,1.0
2022-02-28,20.44,20.6,20.05,20.35,5127,18.4440581263434,18.5884343151993,18.0921411660071,18.3628465201119,5681.82334289662,0.0,1.0
2022-03-01,20.52,20.75,20.05,20.75,8464,18.5162462207713,18.7237869922517,18.0921411660071,18.7237869922517,9379.94007690211,0.0,1.0
2022-03-02,20.5,20.525,20.35,20.5,27503,18.4981991971644,18.5207579766731,18.3628465201119,18.4981991971644,30479.2641700186,0.0,1.0
2022-03-03,20.87,20.89,20.805,20.805,1845,18.8320691338937,18.8501161575007,18.7734163071709,18.7734163071709,2044.65848793529,0.0,1.0
2022-03-04,20.86,20.86,20.86,20.86,1078,18.8230456220902,18.8230456220902,18.8230456220902,18.8230456220902,1194.65682926517,0.0,1.0
2022-03-07,20.52,20.85,20.52,20.72,1887,18.5162462207713,18.8140221102867,18.5162462207713,18.6967164568412,2091.20355920537,0.0,1.0
2022-03-08,20.61,20.87,20.46,20.52,10938,18.5974578270028,18.8320691338937,18.4621051499504,18.5162462207713,12121.6664179058,0.0,1.0
2022-03-09,20.61,20.8,20.36,20.55,117217,18.5974578270028,18.7689045512692,18.3718700319154,18.5433167561818,129901.752834857,0.0,1.0
2022-03-10,20.97,20.97,20.5,20.71,82147,18.9223042519286,18.9223042519286,18.4981991971644,18.6876929450377,91036.6183243474,0.0,1.0
2022-03-11,21.25,21.25,20.99,20.99,1204,19.1749625824265,19.1749625824265,18.9403512755356,18.9403512755356,1334.29204307539,0.0,1.0
2022-03-14,21.21,21.25,21.15,21.25,1470,19.1388685352125,19.1749625824265,19.0847274643915,19.1749625824265,1629.07749445251,0.0,1.0
2022-03-15,21.26,21.7499,21.26,21.71,3630,19.18398609423,19.6260479374832,19.18398609423,19.5900441253872,4022.82401691334,0.0,1.0
2022-03-16,21.27,22.0,21.01,21.01,2398,19.1930096060335,19.8517259676886,18.9583982991426,18.9583982991426,2657.50192632457,0.0,1.0
2022-03-17,21.6,21.85,21.35,21.68,1605,19.4907854955488,19.7163732906362,19.2651977004614,19.5629735899767,1778.68665210631,0.0,1.0
2022-03-18,21.86,21.86,21.46,21.86,5522,19.7253968024396,19.7253968024396,19.3644563302999,19.7253968024396,6119.56865603184,0.0,1.0
2022-03-21,21.44,21.9894,21.4,21.77,3007,19.3464093066929,19.8421610451769,19.3103152594789,19.6441851962082,3332.40545974061,0.0,1.0
2022-03-22,21.68,21.72,21.102,21.102,1668,19.5629735899767,19.5990676371907,19.0414146077347,19.0414146077347,1848.50425901143,0.0,1.0
2022-03-23,21.14,21.468,21.14,21.22,2452,19.075703952588,19.3716751397427,19.075703952588,19.147892047016,2717.3455893861,0.0,1.0
2022-03-24,21.4,21.6,21.3,21.3,2354,19.3103152594789,19.4907854955488,19.2200801414439,19.2200801414439,2608.74042308926,0.0,1.0
2022-03-25,21.485,21.485,21.04,21.04,2761,19.3870151098086,19.3870151098086,18.9854688345531,18.9854688345531,3059.78432801591,0.0,1.0
2022-03-28,21.31,21.37,20.9801,21.2,5699,19.2291036532474,19.2832447240684,18.9314179988501,19.129845023409,6315.72288495571,0.0,1.0
2022-03-29,21.08,21.24,21.08,21.24,671,19.021562881767,19.165939070623,19.021562881767,19.165939070623,743.61292433853,0.0,1.0
2022-03-30,21.2,21.4142,21.2,21.2,26164,19.129845023409,19.3231286462399,19.129845023409,19.129845023409,28995.3629692895,0.0,1.0
2022-03-31,21.2,21.44,20.97,21.2779,11233,19.129845023409,19.3464093066929,18.9223042519286,19.2001381803582,12448.590132779,0.0,1.0
2022-04-01,21.07,21.2473,21.07,21.24,1811,19.0125393699636,19.1725262342395,19.0125393699636,19.165939070623,2006.97914452619,0.0,1.0
2022-04-04,21.29,21.3646,21.01,21.15,1382,19.2110566296404,19.2783720276945,18.9583982991426,19.0847274643915,1531.55448798189,0.0,1.0
2022-04-05,21.3,21.36,21.24,21.3,4792,19.2200801414439,19.2742212122649,19.165939070623,19.2200801414439,5310.57098871868,0.0,1.0
2022-04-06,21.21,21.29,21.21,21.25,935,19.1388685352125,19.2110566296404,19.1388685352125,19.1749625824265,1036.18194375041,0.0,1.0
2022-04-07,20.65,21.22,20.6,21.19,43208,18.6335518742168,19.147892047016,18.5884343151993,19.1208215116055,47883.7961770776,0.0,1.0
2022-04-08,20.65,20.81,20.53,20.53,2075,18.6335518742168,18.7779280630727,18.5252697325748,18.5252697325748,2299.54816393807,0.0,1.0
2022-04-11,20.49,20.78,20.49,20.5,1637,18.4891756853609,18.7508575276622,18.4891756853609,18.4981991971644,1814.14956355018,0.0,1.0
2022-04-12,20.51,20.51,20.51,20.51,680,18.5072227089679,18.5072227089679,18.5072227089679,18.5072227089679,753.586868182113,0.0,1.0
2022-04-13,20.68,20.68,20.39,20.39,1091,18.6606224096273,18.6606224096273,18.3989405673259,18.3989405673259,1209.06363703924,0.0,1.0
2022-04-14,20.34,20.66,20.15,20.44,6179,18.3538230083084,18.6425753860203,18.182376284042,18.4440581263434,6847.66655661367,0.0,1.0
2022-04-18,20.32,20.5501,20.32,20.5501,2674,18.3357759847014,18.5434069912999,18.3357759847014,18.5434069912999,2963.36953752791,0.0,1.0
2022-04-19,20.53,20.53,20.14,20.15,1161,18.5252697325748,18.5252697325748,18.1733527722385,18.182376284042,1286.6387558227,0.0,1.0
2022-04-20,20.5,20.5,20.5,20.5,405,18.4981991971644,18.4981991971644,18.4981991971644,18.4981991971644,448.827472961406,0.0,1.0
2022-04-21,20.21,20.4,19.99,20.25,32037,18.236517354863,18.4079640791294,18.0380000951861,18.272611402077,35503.9154352212,0.0,1.0
2022-04-22,20.35,20.35,19.5501,19.5501,1764,18.3628465201119,18.3628465201119,17.6410558109504,17.6410558109504,1954.89299334302,0.0,1.0
2022-04-25,20.22,20.26,19.7167,19.86,1652,18.2455408666665,18.2816349138805,17.7913875175966,17.9206944417407,1830.77280328949,0.0,1.0
2022-04-26,19.76,19.99,19.56,19.805,29409,17.8304593237057,18.0380000951861,17.6499890876358,17.8710651268215,32591.5238328939,0.0,1.0
2022-04-27,19.88,20.08,19.8,19.8,3281,17.9387414653477,18.1192117014176,17.8665533709197,17.8665533709197,3636.0566389787,0.0,1.0
2022-04-28,19.8,19.99,19.8,19.99,926,17.8665533709197,18.0380000951861,17.8665533709197,18.0380000951861,1026.20799990682,0.0,1.0
2022-04-29,19.82,19.89,19.65,19.76,10528,17.8846003945267,17.9477649771512,17.7312006938673,17.8304593237057,11667.2978650313,0.0,1.0
2022-05-02,19.51,19.68,19.435,19.68,8545,17.7221771820638,17.8765990232197,17.6540498992009,17.8765990232197,9407.02422097022,0.13,1.0
2022-05-03,19.51,19.51,19.51,19.51,235,17.7221771820638,17.7221771820638,17.7221771820638,17.7221771820638,258.706927083441,0.0,1.0
2022-05-04,20.11,20.11,19.61,19.63,6860,18.2671954449668,18.2671954449668,17.8130135592143,17.8311808346444,7552.04050975493,0.0,1.0
2022-05-05,20.16,20.16,20.05,20.05,621,18.3126136335421,18.3126136335421,18.2126936186765,18.2126936186765,683.646815824752,0.0,1.0
2022-05-06,19.855,20.01,19.5,19.82,10175,18.035562683233,18.1763590678163,17.7130935443487,18.0037699512304,11201.4595024426,0.0,1.0
2022-05-09,19.585,19.8,19.42,19.42,3010,17.7903044649267,17.9856026758003,17.6404244426283,17.6404244426283,3313.6504277496,0.0,1.0
2022-05-10,19.35,19.78,19.2,19.44,3237,17.576838978623,17.9674354003702,17.4405844128972,17.6585917180584,3563.5503105068,0.0,1.0
2022-05-11,19.57,19.57,18.32,19.05,21912,17.7766790083541,17.7766790083541,16.6412242939728,17.3043298471715,24122.4944095845,0.0,1.0
2022-05-12,19.21,19.4,19.15,19.3,5932,17.4496680506123,17.6222571671982,17.395166224322,17.5314207900477,6530.42336791051,0.0,1.0
2022-05-13,18.73,19.67,18.73,19.67,9466,17.0136534402899,17.8675153855046,17.0136534402899,17.8675153855046,10420.9351990291,0.0,1.0
2022-05-16,18.97,19.31,18.5,18.99,23640,17.2316607454511,17.5405044277628,16.8047297728437,17.2498280208812,26024.8159840533,0.0,1.0
2022-05-17,19.23,19.23,19.23,19.23,1788,17.4678353260424,17.4678353260424,17.4678353260424,17.4678353260424,1968.37440691571,0.0,1.0
2022-05-18,18.86,20.2158,18.58,20.2158,7984,17.1317407305855,18.3633003319921,16.8773988745641,18.3633003319921,8789.43023759231,0.0,1.0
2022-05-19,18.86,19.4801,18.6005,19.4801,2201,17.1317407305855,17.6950171052958,16.8960203318799,17.6950171052958,2423.0380702581,0.0,1.0
2022-05-20,19.02,19.2885,18.88,19.2885,6179,17.2770789340263,17.5209746066754,17.1499080060156,17.5209746066754,6802.34086148333,0.0,1.0
2022-05-23,19.01,19.02,18.57,19.02,15127,17.2679952963113,17.2770789340263,16.868315236849,17.2770789340263,16653.0199403881,0.0,1.0
2022-05-24,18.97,18.97,18.97,18.97,563,17.2316607454511,17.2316607454511,17.2316607454511,17.2316607454511,619.795744459476,0.0,1.0
2022-05-25,18.86,18.86,18.69,18.69,896,17.1317407305855,17.1317407305855,16.9773188894296,16.9773188894296,986.388964539418,0.0,1.0
2022-05-26,18.81,19.0,18.75,19.0,10284,17.0863225420103,17.2589116585962,17.0318207157199,17.2589116585962,11321.4554813877,0.0,1.0
2022-05-27,18.73,18.85,18.73,18.82,3161,17.0136534402899,17.1226570928705,17.0136534402899,17.0954061797253,3479.88338940747,0.0,1.0
2022-05-31,18.9,19.03,18.36,18.59,70661,17.1680752814457,17.2861625717414,16.677558844833,16.8864825122791,77789.319892098,0.0,1.0
2022-06-01,18.5,18.8,18.45,18.56,13628,16.8047297728437,17.0772389042952,16.7593115842684,16.859231599134,15002.800009758,0.0,1.0
2022-06-02,18.56,18.849,18.01,18.849,11027,16.859231599134,17.121748729099,16.3596315248062,17.121748729099,12139.4097231877,0.0,1.0
2022-06-03,18.72,18.72,18.45,18.45,1966,17.0045698025748,17.0045698025748,16.7593115842684,16.7593115842684,2164.33114317466,0.0,1.0
2022-06-06,20.05,20.3094,18.56,18.56,7556,18.2126936186765,18.4483231810049,16.859231599134,16.859231599134,8318.25336613823,0.0,1.0
2022-06-07,19.83,20.3,19.65,19.65,2883,18.0128535889454,18.4397845615528,17.8493481100745,17.8493481100745,3173.83859907047,0.0,1.0
2022-06-08,19.39,20.07,18.6336,19.69,3292,17.6131735294832,18.2308608941066,16.9260871727168,17.8856826609347,3624.09874024973,0.0,1.0
2022-06-09,18.89,19.15,18.8,18.8,1654,17.1589916437307,17.395166224322,17.0772389042952,17.0772389042952,1820.85641445111,0.0,1.0
2022-06-10,18.25,18.69,17.55,18.69,13332,16.5776388299674,16.9773188894296,15.9417841899139,16.9773188894296,14676.939369687,0.0,1.0
2022-06-13,17.95,18.26,17.9,18.14,8804,16.3051296985159,16.5867224676825,16.2597115099406,16.4777188151019,9692.1522810324,0.0,1.0
2022-06-14,18.18,18.6213,18.15,18.15,1534,16.5140533659621,16.9149142983273,16.4868024528169,16.4868024528169,1688.75074955744,0.0,1.0
2022-06-15,18.17,19.15,18.1,18.1,12326,16.504969728247,17.395166224322,16.4413842642417,16.4413842642417,13569.4535456617,0.0,1.0
2022-06-16,18.67,18.84,18.18,18.18,16823,16.9591516139995,17.1135734551554,16.5140533659621,16.5140533659621,18520.1133375521,0.0,1.0
2022-06-17,17.91,19.0095,17.91,18.84,47576,16.2687951476557,17.2675411144255,16.2687951476557,17.1135734551554,52375.4926081778,0.0,1.0
2022-06-21,18.37,18.57,17.9006,18.33,17753,16.686642482548,16.868315236849,16.2602565282035,16.6503079316878,19543.932240478,0.0,1.0
2022-06-22,18.61,18.6855,18.1,18.47,7044,16.9046497877092,16.9732312524579,16.4413842642417,16.7774788596985,7754.60252925856,0.0,1.0
2022-06-23,18.93,19.17,18.41,18.41,4405,17.1953261945909,17.4133334997521,16.7229770334082,16.7229770334082,4849.37878213853,0.0,1.0
2022-06-24,19.06,19.5,18.81,18.91,13997,17.3134134848865,17.7130935443487,17.0863225420103,17.1771589191608,15409.0249293061,0.0,1.0
2022-06-27,19.65,19.745,19.23,19.2937,27413,17.8493481100745,17.9356426683675,17.4678353260424,17.5256980982873,30178.4382644186,0.0,1.0
2022-06-28,19.62,19.7,19.1,19.7,5866,17.8220971969294,17.8947662986498,17.3497480357467,17.8947662986498,6457.76525221898,0.0,1.0
2022-06-29,19.15,19.69,19.1,19.355,9711,17.395166224322,17.8856826609347,17.3497480357467,17.5813807974805,10690.6509315204,0.0,1.0
2022-06-30,19.17,19.17,18.76,18.8993,9128,17.4133334997521,17.4133334997521,17.040904353435,17.1674394268057,10048.8375762453,0.0,1.0
2022-07-01,19.13,19.26,18.64,19.0,13527,17.3769989488919,17.4950862391875,16.9319007008544,17.2589116585962,14891.6110751392,0.0,1.0
2022-07-05,18.8,19.325,18.65,19.0,10689,17.0772389042952,17.5541298843354,16.9409843385694,17.2589116585962,11767.3121004038,0.0,1.0
2022-07-06,18.62,19.35,18.5,18.79,8271,16.9137334254243,17.576838978623,16.8047297728437,17.0681552665802,9105.38295279634,0.0,1.0
2022-07-07,18.27,18.79,18.27,18.79,8353,16.5958061053975,17.0681552665802,16.5958061053975,17.0681552665802,9195.65515714036,0.0,1.0
2022-07-08,18.31,18.7899,18.03,18.26,3487,16.6321406562577,17.068064430203,16.3777988002363,16.5867224676825,3838.77044570196,0.0,1.0
2022-07-11,18.6,18.7,18.16,18.44,8863,16.8955661499942,16.9864025271447,16.495886090532,16.7502279465534,9757.10423293845,0.0,1.0
2022-07-12,18.38,18.5999,18.16,18.25,10951,16.6957261202631,16.895475313617,16.495886090532,16.5776388299674,12055.7428020883,0.0,1.0
2022-07-13,18.35,18.5563,18.0,18.0,9745,16.6684752071179,16.8558706531794,16.3505478870912,16.3505478870912,10728.080869907,0.0,1.0
2022-07-14,18.22,18.55,18.025,18.025,18758,16.5503879168223,16.8501479614189,16.3732569813788,16.3732569813788,20650.3171839624,0.0,1.0
2022-07-15,18.28,18.538,18.21,18.24,13535,16.6048897431126,16.8392475961609,16.5413042791072,16.5685551922524,14900.4181194654,0.0,1.0
2022-07-18,18.32,19.6999,18.25,18.43,9338,16.6412242939728,17.8946754622726,16.5776388299674,16.7411443088383,10280.0224898092,0.0,1.0
2022-07-19,18.35,18.5,18.255,18.49,10510,16.6684752071179,16.8047297728437,16.5821806488249,16.7956461351286,11570.2544836041,0.0,1.0
2022-07-20,18.47,18.47,18.212,18.34,4842,16.7774788596985,16.7774788596985,16.5431210066502,16.6593915694029,5330.46357845967,0.0,1.0
2022-07-21,18.46,18.72,18.279,18.55,6216,16.7683952219835,17.0045698025748,16.6039813793411,16.8501479614189,6843.0734414922,0.0,1.0
2022-07-22,18.57,19.0,18.42,18.42,1698,16.868315236849,17.2589116585962,16.7320606711233,16.7320606711233,1869.29515824546,0.0,1.0
2022-07-25,18.46,18.8899,18.46,18.8899,741,16.7683952219835,17.1589008073535,16.7683952219835,17.1589008073535,815.752480718424,0.0,1.0
2022-07-26,18.29,18.45,18.2,18.35,7555,16.6139733808276,16.7593115842684,16.5322206413922,16.6684752071179,8317.15248559744,0.0,1.0
2022-07-27,18.14,18.33,18.0769,18.2,2244,16.4777188151019,16.6503079316878,16.4204010611199,16.5322206413922,2470.37593351166,0.0,1.0
2022-07-28,18.16,18.29,18.13,18.28,2385,16.495886090532,16.6139733808276,16.4686351773868,16.6048897431126,2625.60008976172,0.0,1.0
2022-07-29,18.25,18.26,18.0001,18.11,2749,16.5776388299674,16.5867224676825,16.3506387234683,16.4504679019567,3026.32060660587,0.0,1.0
2022-08-01,18.26,18.35,18.26,18.3247,7392,16.7048097579781,16.7871445267743,16.7048097579781,16.7639993084349,8080.18301049705,0.13,1.0
2022-08-02,18.22,18.22,18.22,18.22,722,16.6682165274021,16.6682165274021,16.6682165274021,16.6682165274021,789.217009412722,0.0,1.0
2022-08-03,18.07,18.255,18.07,18.255,756,16.5309919127418,16.7002356041561,16.5309919127418,16.7002356041561,826.382353346287,0.0,1.0
2022-08-04,18.07,18.07,18.07,18.07,734,16.5309919127418,16.5309919127418,16.5309919127418,16.5309919127418,802.334189624569,0.0,1.0
2022-08-05,18.0,18.33,18.0,18.0,4388,16.4669537592336,16.7688479114863,16.4669537592336,16.4669537592336,4796.51556413164,0.0,1.0
2022-08-08,18.05,18.36,18.05,18.34,4304,16.5126952974537,16.7962928344183,16.5126952974537,16.7779962191303,4704.69530264872,0.0,1.0
2022-08-09,18.01,18.27,17.87,18.05,5285,16.4761020668777,16.7139580656221,16.3480257598614,16.5126952974537,5777.02478496709,0.0,1.0
2022-08-10,18.07,18.15,18.07,18.15,636,16.5309919127418,16.6041783738939,16.5309919127418,16.6041783738939,695.210551227828,0.0,1.0
2022-08-11,18.12,18.28,18.05,18.05,993,16.5767334509619,16.7231063732662,16.5126952974537,16.5126952974537,1085.44666253024,0.0,1.0
2022-08-12,18.25,18.44,18.1,18.18,8078,16.6956614503341,16.8694792955705,16.5584368356738,16.631623296826,8830.04847927423,0.0,1.0
2022-08-15,18.19,18.19,18.19,18.19,1189,16.64077160447,16.64077160447,16.64077160447,16.64077160447,1299.69393932373,0.0,1.0
2022-08-16,18.18,18.4,18.18,18.4,2552,16.631623296826,16.8328860649944,16.631623296826,16.8328860649944,2789.58699171921,0.0,1.0
2022-08-17,18.25,18.4,18.0,18.4,5659,16.6956614503341,16.8328860649944,16.4669537592336,16.8328860649944,6185.8435682363,0.0,1.0
2022-08-18,18.39,18.39,18.195,18.22,3176,16.8237377573504,16.8237377573504,16.645345758292,16.6682165274021,3471.68036273519,0.0,1.0
2022-08-19,18.2,18.36,18.0,18.22,17959,16.649919912114,16.7962928344183,16.4669537592336,16.6682165274021,19630.9532853783,0.0,1.0
2022-08-22,18.14,18.35,18.01,18.03,14804,16.5950300662499,16.7871445267743,16.4761020668777,16.4943986821657,16182.2279880138,0.0,1.0
2022-08-23,18.19,18.19,17.9,18.15,9262,16.64077160447,16.64077160447,16.3754706827935,16.6041783738939,10124.276926843,0.0,1.0
2022-08-24,18.2,18.36,18.02,18.36,3576,16.649919912114,16.7962928344183,16.4852503745217,16.7962928344183,3908.91970313006,0.0,1.0
2022-08-25,18.2,18.2,18.05,18.16,2623,16.649919912114,16.649919912114,16.5126952974537,16.6133266815379,2867.19697463931,0.0,1.0
2022-08-26,18.2,18.2,18.2,18.2,562,16.649919912114,16.649919912114,16.649919912114,16.649919912114,614.321273254781,0.0,1.0
2022-08-29,18.11,18.18,18.0,18.0,5311,16.5675851433178,16.631623296826,16.4669537592336,16.4669537592336,5805.44534209279,0.0,1.0
2022-08-30,18.15,18.15,18.13,18.13,1732,16.6041783738939,16.6041783738939,16.5858817586059,16.5858817586059,1893.24634390975,0.0,1.0
2022-08-31,18.0,18.25,18.0,18.25,5085,16.4669537592336,16.6956614503341,16.4669537592336,16.6956614503341,5558.40511476969,0.0,1.0
2022-09-01,18.1,18.14,18.0,18.09,3670,16.5584368356738,16.5950300662499,16.4669537592336,16.5492885280298,4011.67094812286,0.0,1.0
2022-09-02,18.1,18.7199,18.0,18.7199,6217,16.5584368356738,17.1255404265265,16.4669537592336,17.1255404265265,6795.79244808715,0.0,1.0
2022-09-06,18.1,18.1,17.7,18.0,2914,16.5584368356738,16.5584368356738,16.1925045299131,16.4669537592336,3185.28859477657,0.0,1.0
2022-09-07,18.09,18.19,17.9,18.05,6973,16.5492885280298,16.64077160447,16.3754706827935,16.5126952974537,7622.17480143343,0.0,1.0
2022-09-08,18.08,18.43,18.02,18.02,4509,16.5401402203858,16.8603309879264,16.4852503745217,16.4852503745217,4928.78046460107,0.0,1.0
2022-09-09,18.1,18.47,17.92,18.15,34009,16.5584368356738,16.8969242185025,16.3937672980815,16.6041783738939,37175.1818187222,0.0,1.0
2022-09-12,18.1,18.2,18.0,18.03,6321,16.5584368356738,16.649919912114,16.4669537592336,16.4943986821657,6909.47467658981,0.0,1.0
2022-09-13,17.99,18.28,17.9,18.06,15131,16.4578054515896,16.7231063732662,16.3754706827935,16.5218436050978,16539.6711487866,0.0,1.0
2022-09-14,17.53,18.0,17.53,17.92,31160,16.0369832999648,16.4669537592336,16.0369832999648,16.3937672980815,34060.9446167596,0.0,1.0
2022-09-15,17.69,17.9,17.39,17.59,10908,16.1833562222691,16.3754706827935,15.9089069929485,16.0918731458289,11923.5168125678,0.0,1.0
2022-09-16,17.65,17.75,17.5,17.69,31735,16.146762991693,16.2382460681332,16.0095383770327,16.1833562222691,34689.4761685773,0.0,1.0
2022-09-19,17.97,17.97,17.68,17.68,2646,16.4395088363016,16.4395088363016,16.174207914625,16.174207914625,2892.33823671201,0.0,1.0
2022-09-20,17.79,17.79,17.79,17.79,334,16.2748392987092,16.2748392987092,16.2748392987092,16.2748392987092,365.09484922971,0.0,1.0
2022-09-21,17.69,17.91,17.69,17.72,1215,16.1833562222691,16.3846189904375,16.1833562222691,16.2108011452011,1328.11449644939,0.0,1.0
2022-09-22,17.7,17.79,17.55,17.74,2238,16.1925045299131,16.2748392987092,16.0552799152528,16.2290977604892,2446.35410950925,0.0,1.0
2022-09-23,17.45,17.65,17.25,17.55,9523,15.9637968388126,16.146762991693,15.7808306859322,16.0552799152528,10409.5755964507,0.0,1.0
2022-09-26,17.42,17.55,17.31,17.31,3237,15.9363519158806,16.0552799152528,15.8357205317963,15.8357205317963,3538.35936214541,0.0,1.0
2022-09-27,17.47,17.5042,17.38,17.48,2612,15.9820934541006,16.0133806662432,15.8997586853045,15.9912417617447,2855.17289277845,0.0,1.0
2022-09-28,17.42,17.46,17.32,17.32,2118,15.9363519158806,15.9729451464566,15.8448688394404,15.8448688394404,2315.18230739078,0.0,1.0
2022-09-29,17.42,17.965,17.3,17.39,8567,15.9363519158806,16.4349346824796,15.8265722241523,15.9089069929485,9364.57357290692,0.0,1.0
2022-09-30,17.5,17.645,17.3,17.41,5943,16.0095383770327,16.142188837871,15.8265722241523,15.9272036082365,6496.28349991665,0.0,1.0
2022-10-03,17.38,17.78,17.25,17.33,2419,15.8997586853045,16.2656909910652,15.7808306859322,15.8540171470844,2644.20491103792,0.0,1.0
2022-10-04,17.41,17.965,17.04,17.334,32585,15.9272036082365,16.4349346824796,15.5887162254078,15.857676470142,35618.6097669165,0.0,1.0
2022-10-05,17.42,17.557,17.35,17.45,3843,15.9363519158806,16.0616837306036,15.8723137623724,15.9637968388126,4200.77696284362,0.0,1.0
2022-10-06,17.19,17.45,16.97,17.45,26674,15.7259408400681,15.9637968388126,15.5246780718997,15.9637968388126,29157.3054142314,0.0,1.0
2022-10-07,17.16,17.24,16.99,17.17,5432,15.6984959171361,15.7716823782882,15.5429746871878,15.7076442247801,5937.71024256221,0.0,1.0
2022-10-10,17.25,17.46,17.0,17.0,3319,15.7808306859322,15.9729451464566,15.5521229948318,15.5521229948318,3627.99342692637,0.0,1.0
2022-10-11,17.5,17.55,17.02,17.02,2504,16.0095383770327,16.0552799152528,15.5704196101198,15.5704196101198,2737.11827087183,0.0,1.0
2022-10-12,17.22,17.858,17.0601,17.2467,10650,15.7533857630002,16.3370477906886,15.6071043237723,15.7778117444097,11641.4974380132,0.0,1.0
2022-10-13,17.17,17.445,17.01,17.1,4534,15.7076442247801,15.9592226849906,15.5612713024758,15.643606071272,4956.10792337575,0.0,1.0
2022-10-14,17.12,17.12,17.06,17.06,1591,15.66190268656,15.66190268656,15.6070128406959,15.6070128406959,1739.11947642056,0.0,1.0
2022-10-17,17.25,17.38,17.2,17.2,11608,15.7808306859322,15.8997586853045,15.7350891477121,15.7350891477121,12688.6856582589,0.0,1.0
2022-10-18,17.25,17.3,17.04,17.1,2956,15.7808306859322,15.8265722241523,15.5887162254078,15.643606071272,3231.19872551803,0.0,1.0
2022-10-19,17.91,18.23,17.43,17.43,9586,16.3846189904375,16.6773648350461,15.9455002235246,15.9455002235246,10478.4407925628,0.0,1.0
2022-10-20,18.37,18.49,18.05,18.41,7534,16.8054411420623,16.9152208337906,16.5126952974537,16.8420343726384,8235.40297633723,0.0,1.0
2022-10-21,18.37,18.5,18.025,18.1,18167,16.8054411420623,16.9243691414346,16.4898245283437,16.5584368356738,19858.3177423837,0.0,1.0
2022-10-24,18.39,18.5,18.255,18.48,5493,16.8237377573504,16.9243691414346,16.7002356041561,16.9060725261465,6004.38924197242,0.0,1.0
2022-10-25,18.2,18.5,18.09,18.255,12909,16.649919912114,16.9243691414346,16.5492885280298,16.7002356041561,14110.8066128932,0.0,1.0
2022-10-26,18.26,18.5,18.02,18.265,18161,16.7048097579781,16.9243691414346,16.4852503745217,16.7093839118001,19851.7591522777,0.0,1.0
2022-10-27,18.3,18.62,18.185,18.44,6200,16.7414029885542,17.0341488331628,16.636197450648,16.8694792955705,6777.20977612035,0.0,1.0
2022-10-28,18.72,18.72,18.3605,18.365,32026,17.125631909603,17.125631909603,16.7967502498005,16.8008669882403,35007.5677887145,0.0,1.0
2022-10-31,18.87,18.91,18.39,18.45,6307,17.3817845236355,17.4186298538393,16.9396405611901,16.9949085564958,6847.00065394136,0.13,1.0
2022-11-01,19.25,19.41,19.0106,19.04,4701,17.7318151605715,17.8791964813866,17.5112958593018,17.5383771770016,5103.49612718856,0.0,1.0
2022-11-02,19.155,19.34,19.03,19.04,11030,17.6443075013375,17.81471715353,17.5291658444506,17.5383771770016,11974.3804047841,0.0,1.0
2022-11-03,19.5,19.5,19.1,19.2101,11294,17.9620984743451,17.9620984743451,17.5936451723073,17.6950619436932,12260.9838886339,0.0,1.0
2022-11-04,19.53,19.79,19.068,19.068,4768,17.989732471998,18.2292271183226,17.5641689081442,17.5641689081442,5176.23261740801,0.0,1.0
2022-11-07,19.53,19.53,19.53,19.53,383,17.989732471998,17.989732471998,17.989732471998,17.989732471998,415.792175433571,0.0,1.0
2022-11-08,19.62,19.675,19.5,19.5,26779,18.0726344649565,18.1232967939867,17.9620984743451,17.9620984743451,29071.7980833828,0.0,1.0
2022-11-09,18.76,18.76,18.76,18.76,1102,17.2804598655751,17.2804598655751,17.2804598655751,17.2804598655751,1196.3524212214,0.0,1.0
2022-11-10,19.85,19.85,18.87,19.1,3726,18.2844951136282,18.2844951136282,17.3817845236355,17.5936451723073,4045.01735160703,0.0,1.0
2022-11-11,20.5,21.0,19.505,19.96,14155,18.8832317294397,19.3437983569871,17.9667041406206,18.3858197716886,15366.9405829301,0.0,1.0
2022-11-14,20.61,20.99,19.95,20.72,34739,18.9845563875001,19.3345870244361,18.3766084391377,19.0858810455606,37713.3273691564,0.0,1.0
2022-11-15,20.8,20.99,20.4232,20.72,8540,19.1595717059681,19.3345870244361,18.8124886954485,19.0858810455606,9271.18845483736,0.0,1.0
2022-11-16,20.85,20.9652,20.4,20.9652,15961,19.2056283687229,19.3117429197098,18.7911184039303,19.3117429197098,17327.5689610841,0.0,1.0
2022-11-17,20.45,20.45,20.45,20.45,609,18.837175066685,18.837175066685,18.837175066685,18.837175066685,661.14212751709,0.0,1.0
2022-11-18,20.51,20.95,20.51,20.95,1270,18.8924430619907,19.2977416942323,18.8924430619907,19.2977416942323,1378.73645639853,0.0,1.0
2022-11-21,20.45,20.99,20.11,20.46,5146,18.837175066685,19.3345870244361,18.5239897599528,18.846386399236,5586.59669655656,0.0,1.0
2022-11-22,20.54,20.66,20.4,20.66,36367,18.9200770596435,19.0306130502549,18.7911184039303,19.0306130502549,39480.7155195633,0.0,1.0
2022-11-23,20.6,20.74,20.5,20.5,2063,18.9753450549492,19.1043037106624,18.8832317294397,18.8832317294397,2239.63252720485,0.0,1.0
2022-11-25,20.6,20.6,20.6,20.6,229,18.9753450549492,18.9753450549492,18.9753450549492,18.9753450549492,248.606809854538,0.0,1.0
2022-11-28,20.6,20.69,20.5,20.69,4814,18.9753450549492,19.0582470479077,18.8832317294397,19.0582470479077,5226.17110323033,0.0,1.0
2022-11-29,20.51,21.0,20.47,20.75,6624,18.8924430619907,19.3437983569871,18.8555977317869,19.1135150432134,7191.14195841248,0.0,1.0
2022-11-30,20.58,20.96,20.51,20.51,3335,18.9569223898473,19.3069530267833,18.8924430619907,18.8924430619907,3620.5402221174,0.0,1.0
2022-12-01,20.58,20.83,20.58,20.83,2621,18.9569223898473,19.187205703621,18.9569223898473,19.187205703621,2845.4080726146,0.0,1.0
2022-12-02,20.34,20.97,20.34,20.4,4449,18.7358504086246,19.3161643593342,18.7358504086246,18.7911184039303,4829.92007442288,0.0,1.0
2022-12-05,20.17,20.97,20.17,20.34,6729,18.5792577552585,19.3161643593342,18.5792577552585,18.7358504086246,7305.13198039819,0.0,1.0
2022-12-06,20.32,20.75,20.15,20.57,9268,18.7174277435227,19.1135150432134,18.5608350901566,18.9477110572964,10061.5192739382,0.0,1.0
2022-12-07,20.4,20.61,20.25,20.4498,2846,18.7911184039303,18.9845563875001,18.6529484156661,18.836990840034,3089.67240544111,0.0,1.0
2022-12-08,20.22,20.63,20.22,20.3,1951,18.6253144180132,19.002979052602,18.6253144180132,18.6990050784208,2118.04317042011,0.0,1.0
2022-12-09,20.03,20.415,20.02,20.3,1888,18.4502990995453,18.8049354027567,18.4410877669943,18.6990050784208,2049.64915722867,0.0,1.0
2022-12-12,19.94,20.45,19.94,20.21,10733,18.3673971065868,18.837175066685,18.3673971065868,18.6161030854623,11651.951485453,0.0,1.0
2022-12-13,19.85,20.5499,19.7,20.45,17042,18.2844951136282,18.929196278869,18.146325125364,18.837175066685,18501.1233779085,0.0,1.0
2022-12-14,19.85,20.6,19.55,19.7501,11682,18.2844951136282,18.9753450549492,18.0081551370999,18.1924739014443,12682.2041603525,0.0,1.0
2022-12-15,20.0,20.5,19.6,19.8,12338,18.4226651018924,18.8832317294397,18.0542117998546,18.2384384508735,13394.3703929489,0.0,1.0
2022-12-16,20.1,20.3,20.0,20.0,3746,18.5147784274019,18.6990050784208,18.4226651018924,18.4226651018924,4066.72973674715,0.0,1.0
2022-12-19,20.31,20.77,20.1,20.11,16415,18.7082164109718,19.1319377083153,18.5147784274019,18.5239897599528,17820.4401037652,0.0,1.0
2022-12-20,20.8,20.8,20.3,20.56,1779,19.1595717059681,19.1595717059681,18.6990050784208,18.9384997247454,1931.31665821495,0.0,1.0
2022-12-21,20.8,21.0,20.59,20.6,9327,19.1595717059681,19.3437983569871,18.9661337223983,18.9753450549492,10125.5708101016,0.0,1.0
2022-12-22,20.82,20.92,20.51,20.59,15824,19.17799437107,19.2701076965795,18.8924430619907,18.9661337223983,17178.8391228743,0.0,1.0
2022-12-23,20.99,21.0,20.78,20.78,6054,19.3345870244361,19.3437983569871,19.1411490408662,19.1411490408662,6572.33898191866,0.0,1.0
2022-12-27,20.85,21.0,20.59,20.95,9057,19.2056283687229,19.3437983569871,18.9661337223983,19.2977416942323,9832.4536107098,0.0,1.0
2022-12-28,21.35,21.455,20.43,20.77,44331,19.6661949962702,19.7629139880551,18.8187524015831,19.1319377083153,48126.5872823646,0.0,1.0
2022-12-29,21.89,21.99,21.0,21.25,73989,20.1636069540213,20.2557202795307,19.3437983569871,19.5740816707607,80323.8832066697,0.0,1.0
2022-12-30,21.89,22.0,21.55,21.71,10979,20.1636069540213,20.2649316120817,19.8504216472891,19.9978029681042,11919.0138226767,0.0,1.0
2023-01-03,21.63,22.25,21.5101,21.83,26697,19.9241123076967,20.4952149258553,19.8136684304108,20.1083389587156,28982.7773043082,0.0,1.0
2023-01-04,21.44,21.75,21.44,21.75,1600,19.7490969892287,20.034648298308,19.7490969892287,20.034648298308,1736.99081121074,0.0,1.0
2023-01-05,21.45,21.835,21.23,21.5,7086,19.7583083217796,20.1129446249911,19.5556590056588,19.8043649845344,7692.69805514959,0.0,1.0
2023-01-06,21.985,22.24,21.59,21.59,52913,20.2511146132553,20.4860035933044,19.8872669774929,19.8872669774929,57443.3717459962,0.0,1.0
2023-01-09,21.87,21.99,21.59,21.94,5535,20.1451842889194,20.2557202795307,19.8872669774929,20.209663616776,6008.90258753216,0.0,1.0
2023-01-10,21.68,21.75,21.11,21.71,31256,19.9701689704514,20.034648298308,19.4451230150475,19.9978029681042,33932.1154970019,0.0,1.0
2023-01-11,21.69,21.99,21.51,21.6,4621,19.9793803030023,20.2557202795307,19.8135763170853,19.8964783100438,5016.64658662804,0.0,1.0
2023-01-12,21.74,21.99,21.5638,21.87,8426,20.0254369657571,20.2557202795307,19.8631332862094,20.1451842889194,9147.42785953857,0.0,1.0
2023-01-13,21.64,21.9899,21.45,21.45,3739,19.9333236402476,20.2556281662052,19.7583083217796,19.7583083217796,4059.13040194811,0.0,1.0
2023-01-17,21.53,21.85,21.53,21.71,3090,19.8319989821872,20.1267616238175,19.8319989821872,19.9978029681042,3354.56350415075,0.0,1.0
2023-01-18,21.5,21.9,21.275,21.71,8594,19.8043649845344,20.1728182865722,19.5971100021381,19.9978029681042,9329.81189471569,0.0,1.0
2023-01-19,21.38,21.54,21.345,21.54,1787,19.693828993923,19.8412103147381,19.6615893299947,19.8412103147381,1940.001612271,0.0,1.0
2023-01-20,21.28,21.5875,21.28,21.5875,2328,19.6017156684135,19.8849641443551,19.6017156684135,19.8849641443551,2527.32163031164,0.0,1.0
2023-01-23,21.02,21.4,20.78,21.1,10146,19.3622210220889,19.7122516590249,19.1411490408662,19.4359116824965,11014.6929815902,0.0,1.0
2023-01-24,21.0,21.3118,20.8201,20.8201,1200,19.3437983569871,19.6310077059256,19.1780864843955,19.1780864843955,1302.74310840805,0.0,1.0
2023-01-25,20.95,21.0,20.75,21.0,17776,19.2977416942323,19.3437983569871,19.1135150432134,19.3437983569871,19297.9679125514,0.0,1.0
2023-01-26,20.9,21.1,20.73,20.98,3295,19.2516850314776,19.4359116824965,19.0950923781115,19.3253756918852,3577.11545183712,0.0,1.0
2023-01-27,20.74,20.95,20.7,20.875,6271,19.1043037106624,19.2977416942323,19.0674583804587,19.2286567001002,6807.91836068913,0.0,1.0
2023-01-30,20.56,20.73,20.527,20.527,1838,19.0674583804587,19.2251173262115,19.0368539968714,19.0368539968714,1981.87295055163,0.14,1.0
2023-01-31,20.56,20.68,20.12,20.645,2337,19.0674583804587,19.1787470480489,18.6593999326278,19.1462878533351,2519.93312591901,0.0,1.0
2023-02-01,20.55,20.89,20.45,20.45,8076,19.0581843248261,19.3735022163318,18.965443768501,18.965443768501,8708.1642810963,0.0,1.0
2023-02-02,20.52,20.52,20.52,20.52,899,19.0303621579286,19.0303621579286,19.0303621579286,19.0303621579286,969.370937184937,0.0,1.0
2023-02-03,20.36,20.68,20.26,20.26,2450,18.8819772678083,19.1787470480489,18.7892367114831,18.7892367114831,2641.77841613247,0.0,1.0
2023-02-06,20.11,20.305,20.11,20.305,716,18.6501258769953,18.8309699618294,18.6501258769953,18.8309699618294,772.04626365341,0.0,1.0
2023-02-07,20.1,20.37,20.035,20.11,3715,18.6408518213628,18.8912513234408,18.5805704597514,18.6501258769953,4005.79870038047,0.0,1.0
2023-02-08,20.0,20.0,20.0,20.0,555,18.5481112650376,18.5481112650376,18.5481112650376,18.5481112650376,598.443682021847,0.0,1.0
2023-02-09,20.0,20.15,19.8317,19.8317,3854,18.5481112650376,18.6872220995254,18.3920289087423,18.3920289087423,4155.67919011207,0.0,1.0
2023-02-10,19.97,20.0,19.7,19.97,8346,18.5202890981401,18.5481112650376,18.269889596062,18.5202890981401,8999.2990453231,0.0,1.0
2023-02-13,19.85,20.0,19.704,20.0,4508,18.4090004305498,18.5481112650376,18.2735992183151,18.5481112650376,4860.87228568376,0.0,1.0
2023-02-14,19.79,19.92,19.79,19.92,1674,18.3533560967547,18.4739188199775,18.3533560967547,18.4739188199775,1805.03553820644,0.0,1.0
2023-02-15,19.89,20.03,19.74,20.03,1302,18.4460966530799,18.5759334319352,18.3069858185921,18.5759334319352,1403.91652971612,0.0,1.0
2023-02-16,19.73,19.86,19.7,19.7,3184,18.2977117629596,18.4182744861823,18.269889596062,18.269889596062,3433.23366406768,0.0,1.0
2023-02-17,19.7,19.78,19.5,19.5619,2058,18.269889596062,18.3440820411222,18.0844084834117,18.141814887777,2219.09386955129,0.0,1.0
2023-02-21,19.6,19.89,19.5,19.55,1614,18.1771490397369,18.4460966530799,18.0844084834117,18.1307787615743,1740.3389239338,0.0,1.0
2023-02-22,19.64,19.64,19.425,19.6,15602,18.2142452622669,18.2142452622669,18.0148530661678,18.1771490397369,16823.2762646935,0.0,1.0
2023-02-23,19.8799,19.88,19.4009,19.64,2275,18.4367298568911,18.4368225974474,17.9925025920934,18.2142452622669,2453.07995783729,0.0,1.0
2023-02-24,20.0,20.185,19.53,19.9299,6115,18.5481112650376,18.7196812942392,18.1122306503092,18.4831001350537,6593.66327128576,0.0,1.0
2023-02-27,20.3299,20.3299,20.3299,20.3299,2151,18.8540623603544,18.8540623603544,18.8540623603544,18.8540623603544,2319.37362167386,0.0,1.0
2023-02-28,20.125,20.32,20.125,20.29,2834,18.6640369604441,18.8448810452782,18.6640369604441,18.8170588783807,3055.83674747732,0.0,1.0
2023-03-01,19.87,20.09,19.87,20.09,2300,18.4275485418149,18.6315777657303,18.4275485418149,18.6315777657303,2480.03688045089,0.0,1.0
2023-03-02,19.56,19.99,19.5,19.99,54390,18.1400528172068,18.5388372094051,18.0844084834117,18.5388372094051,58647.4808381409,0.0,1.0
2023-03-03,19.64,20.04,19.51,19.6,7528,18.2142452622669,18.5852074875677,18.0936825390442,18.1771490397369,8117.26853740625,0.0,1.0
2023-03-06,19.62,20.15,19.62,19.724,3376,18.1956971510019,18.6872220995254,18.1956971510019,18.2921473295801,3640.2628297401,0.0,1.0
2023-03-07,20.13,20.13,19.75,19.945,1411,18.6686739882604,18.6686739882604,18.3162598742246,18.4971039590588,1521.44871231139,0.0,1.0
2023-03-08,20.28,20.28,20.28,20.28,652,18.8077848227481,18.8077848227481,18.8077848227481,18.8077848227481,703.036541762603,0.0,1.0
2023-03-09,20.25,20.25,20.22,20.22,725,18.7799626558506,18.7799626558506,18.752140488953,18.752140488953,781.750755794303,0.0,1.0
2023-03-10,19.88,20.21,19.3801,19.93,11685,18.4368225974474,18.7428664333205,17.9732125563778,18.48319287561,12599.6656295951,0.0,1.0
2023-03-13,18.76,19.96,18.3,19.0001,16497,17.3981283666053,18.5110150425075,16.9715218075094,17.6207984423421,17788.3340942602,0.0,1.0
2023-03-14,18.96,19.72,18.92,19.13,5813,17.5836094792557,18.2884377073271,17.5465132567256,17.7412684250085,6268.02364611349,0.0,1.0
2023-03-15,18.56,19.09,18.52,18.6811,5002,17.2126472539549,17.7041722024784,17.1755510314248,17.3249560676647,5393.54107652843,0.0,1.0
2023-03-16,18.67,18.99,18.57,18.79,7950,17.3146618659126,17.6114316461532,17.2219213095874,17.4259505335028,8572.30139112375,0.0,1.0
2023-03-17,19.23,19.5,18.62,18.62,6132,17.8340089813337,18.0844084834117,17.26829158775,17.26829158775,6611.99397866298,0.0,1.0
2023-03-20,19.19,19.2,18.79,18.82,11844,17.7969127588036,17.8061868144361,17.4259505335028,17.4537727004004,12771.1116574176,0.0,1.0
2023-03-21,20.31,20.86,19.5,19.5,17024,18.8356069896457,19.3456800494342,18.0844084834117,18.0844084834117,18356.5860229548,0.0,1.0
2023-03-22,20.31,20.92,19.56,20.31,46089,18.8356069896457,19.4013243832293,18.1400528172068,18.8356069896457,49696.7042535223,0.0,1.0
2023-03-23,20.08,20.57,19.75,20.03,18325,18.6223037100978,19.0767324360912,18.3162598742246,18.5759334319352,19759.4242757663,0.0,1.0
2023-03-24,20.26,20.75,19.7201,19.97,21038,18.7892367114831,19.2436654374765,18.2885304478834,18.5202890981401,22684.7895177939,0.0,1.0
2023-03-27,20.26,20.73,20.26,20.49,8427,18.7892367114831,19.2251173262115,18.7892367114831,19.002539991031,9086.63947459118,0.0,1.0
2023-03-28,20.26,20.54,20.11,20.52,11089,18.7892367114831,19.0489102691936,18.6501258769953,19.0303621579286,11957.012594487,0.0,1.0
2023-03-29,20.36,20.68,20.245,20.45,9510,18.8819772678083,19.1787470480489,18.7753256280343,18.965443768501,10254.4133622122,0.0,1.0
2023-03-30,20.19,20.65,19.89,20.65,19397,18.7243183220555,19.1509248811513,18.4460966530799,19.1509248811513,20915.3371174374,0.0,1.0
2023-03-31,20.0,20.5,19.9,20.33,20862,18.5481112650376,19.0118140466636,18.4553707087124,18.8541551009107,22495.0127825942,0.0,1.0
2023-04-03,19.93,20.25,19.81,20.07,9488,18.48319287561,18.7799626558506,18.3719042080198,18.6130296544652,10230.6912703122,0.0,1.0
2023-04-04,19.86,20.39,19.5,20.08,19912,18.4182744861823,18.9097994347058,18.0844084834117,18.6223037100978,21470.6497232776,0.0,1.0
2023-04-05,19.61,20.115,19.61,19.76,5967,18.1864230953694,18.6547629048116,18.1864230953694,18.3255339298572,6434.07828941325,0.0,1.0
2023-04-06,19.59,19.77,19.57,19.77,7470,18.1678749841043,18.3348079854897,18.1493268728393,18.3348079854897,8054.72847694271,0.0,1.0
2023-04-10,19.39,19.73,19.2,19.5,25458,17.982393871454,18.2977117629596,17.8061868144361,18.0844084834117,27450.7734358777,0.0,1.0
2023-04-11,19.39,19.66,19.2501,19.62,18273,17.982393871454,18.232793373532,17.852649833155,18.1956971510019,19703.3538767301,0.0,1.0
2023-04-12,19.77,19.8,19.36,19.63,17356,18.3348079854897,18.3626301523872,17.9545717045564,18.2049712066344,18714.5739552633,0.0,1.0
2023-04-13,20.04,20.58,19.79,19.79,22167,18.5852074875677,19.0860064917237,18.3533560967547,18.3533560967547,23902.1641430239,0.0,1.0
2023-04-14,20.09,20.495,19.91,20.29,25279,18.6315777657303,19.0071770188473,18.4646447643449,18.8170588783807,27257.7618699644,0.0,1.0
2023-04-17,20.38,20.86,20.0,20.33,19084,18.9005253790733,19.3456800494342,18.5481112650376,18.8541551009107,20577.8364463152,0.0,1.0
2023-04-18,20.49,20.6,20.2,20.52,21496,19.002539991031,19.1045546029887,18.733592377688,19.0303621579286,23178.640340075,0.0,1.0
2023-04-19,20.37,20.94,19.51,20.42,22656,18.8912513234408,19.4198724944944,18.0936825390442,18.9376216016034,24429.4415493459,0.0,1.0
2023-04-20,20.35,20.9801,20.07,20.9801,13218,18.8727032121758,19.4570614575808,18.6130296544652,19.4570614575808,14252.6641242608,0.0,1.0
2023-04-21,20.2,20.49,19.975,20.0,19815,18.733592377688,19.002539991031,18.5249261259563,18.5481112650376,21366.0568635367,0.0,1.0
2023-04-24,20.07,20.69,20.07,20.2,12069,18.6130296544652,19.1880211036814,18.6130296544652,18.733592377688,13013.72396094,0.0,1.0
2023-04-25,20.07,20.28,19.61,20.28,20246,18.6130296544652,18.8077848227481,18.1864230953694,18.8077848227481,21830.7942093952,0.0,1.0
2023-04-26,20.12,20.19,19.54,19.995,31380,18.6593999326278,18.7243183220555,18.1215047059417,18.5434742372214,33836.3292645866,0.0,1.0
2023-04-27,20.2,20.4,19.85,20.01,22286,18.733592377688,18.9190734903384,18.4090004305498,18.5573853206701,24030.4790946646,0.0,1.0
2023-04-28,21.23,21.5,20.15,20.33,41077,19.6888201078374,19.9392196099154,18.6872220995254,18.8541551009107,44292.3804079485,0.0,1.0
2023-05-01,20.28,21.27,20.27,21.22,21966,18.9376216016034,19.8620912951728,18.9282835238906,19.8154009066087,23523.0426170456,0.14,1.0
2023-05-02,19.47,20.35,19.345,20.35,19065,18.1812373068648,19.0029881455932,18.0645113354545,19.0029881455932,20416.407515887,0.0,1.0
2023-05-03,19.02,20.14,18.97,19.5,41756,17.7610238097878,18.8068885136239,17.7143334212237,18.2092515400033,44715.8411871691,0.0,1.0
2023-05-04,18.62,19.095,17.92,19.0,16215,17.3875007012749,17.831059392634,16.7338352613774,17.7423476543622,17364.3875095782,0.0,1.0
2023-05-05,18.6,18.97,18.34,18.75,14959,17.3688245458493,17.7143334212237,17.1260345253159,17.5088957115416,16019.3569383768,0.0,1.0
2023-05-08,17.46,18.75,17.31,18.6,21868,16.3042836865875,17.5088957115416,16.1642125208952,17.3688245458493,23418.0959641971,0.0,1.0
2023-05-09,17.01,17.39,16.86,17.31,14161,15.8840701895105,16.2389171425978,15.7439990238182,16.1642125208952,15164.7913366104,0.0,1.0
2023-05-10,16.75,17.1,16.41,17.02,15332,15.6412801689772,15.9681128889259,15.3237855267412,15.8934082672234,16418.7967497288,0.0,1.0
2023-05-11,16.66,17.0,16.3,16.66,62097,15.5572374695618,15.8747321117977,15.2210666719002,15.5572374695618,66498.6969585121,0.0,1.0
2023-05-12,17.21,17.855,16.83,16.84,11738,16.070831743767,16.673137756244,15.7159847906797,15.7253228683926,12570.0388891414,0.0,1.0
2023-05-15,17.4,17.58,17.07,17.58,5117,16.2482552203106,16.4163406191414,15.9400986557875,16.4163406191414,5479.71451659029,0.0,1.0
2023-05-16,17.2,17.7916,17.2,17.55,8643,16.0614936660542,16.6139343435447,16.0614936660542,16.3883263860029,9255.65225071131,0.0,1.0
2023-05-17,17.28,17.38,17.07,17.37,11857,16.1361982877567,16.229579064885,15.9400986557875,16.2202409871721,12697.4741104575,0.0,1.0
2023-05-18,17.2,17.5,17.01,17.25,13713,16.0614936660542,16.3416359974388,15.8840701895105,16.1081840546183,14685.0352093028,0.0,1.0
2023-05-19,16.62,17.25,16.54,17.25,53652,15.5198851587105,16.1081840546183,15.4451805370079,16.1081840546183,57455.0797819234,0.0,1.0
2023-05-22,16.77,16.87,16.3,16.75,45974,15.6599563244028,15.753337101531,15.2210666719002,15.6412801689772,49232.8307965062,0.0,1.0
2023-05-23,17.1,17.14,16.67,16.77,45198,15.9681128889259,16.0054651997772,15.5665755472746,15.6599563244028,48401.8246474201,0.0,1.0
2023-05-24,17.02,17.115,16.9,16.9,40860,15.8934082672234,15.9821200054952,15.7813513346695,15.7813513346695,43756.328932554,0.0,1.0
2023-05-25,17.01,17.09,16.7398,16.9,28172,15.8840701895105,15.9587748112131,15.6317553297101,15.7813513346695,30168.9500413098,0.0,1.0
2023-05-26,16.93,17.34,16.8301,16.96,25047,15.809365567808,16.1922267540337,15.7160781714569,15.8373798009464,26822.4368764973,0.0,1.0
2023-05-30,17.0,17.07,16.82,16.82,13408,15.8747321117977,15.9400986557875,15.7066467129669,15.7066467129669,14358.4155244172,0.0,1.0
2023-05-31,16.7,17.0,16.52,16.9,23316,15.5945897804131,15.8747321117977,15.4265043815823,15.7813513346695,24968.7363042444,0.0,1.0
2023-06-01,16.99,17.075,16.74,16.765,36568,15.8653940340849,15.9447676946439,15.6319420912643,15.6552872855464,39160.0938914742,0.0,1.0
2023-06-02,17.25,17.255,16.7992,16.99,32693,16.1081840546183,16.1128530934747,15.6872235113243,15.8653940340849,35010.4175671069,0.0,1.0
2023-06-05,17.19,17.25,17.01,17.19,21905,16.0521555883413,16.1081840546183,15.8840701895105,16.0521555883413,23457.7186800685,0.0,1.0
2023-06-06,17.56,17.78,17.07,17.07,38781,16.3976644637158,16.6031021733979,15.9400986557875,15.9400986557875,41529.9606542676,0.0,1.0
2023-06-07,18.52,18.52,17.46,17.46,20512,17.2941199241467,17.2941199241467,16.3042836865875,16.3042836865875,21965.9769717217,0.0,1.0
2023-06-08,18.48,18.82,18.27,18.4,33661,17.2567676132954,17.5742622555314,17.0606679813261,17.1820629915928,36047.0334850392,0.0,1.0
2023-06-09,18.3,18.44,18.095,18.345,26953,17.0886822144646,17.2194153024441,16.8972516213518,17.1307035641723,28863.5421859797,0.0,1.0
2023-06-12,18.2,18.44,18.06,18.3,19387,16.9953014373364,17.2194153024441,16.8645683493569,17.0886822144646,20761.2322323893,0.0,1.0
2023-06-13,18.15,18.5,18.12,18.16,20895,16.9486110487723,17.2754437687211,16.9205968156338,16.9579491264851,22376.1256252011,0.0,1.0
2023-06-14,17.96,18.17,17.92,18.075,20666,16.7711875722287,16.9672872041979,16.7338352613774,16.8785754659261,22130.8931404836,0.0,1.0
2023-06-15,17.94,18.45,17.855,18.05,27320,16.752511416803,17.2287533801569,16.673137756244,16.8552302716441,29256.5566920553,0.0,1.0
2023-06-16,17.75,18.02,17.67,17.94,46242,16.5750879402594,16.8272160385056,16.5003833185568,16.752511416803,49519.8277655204,0.0,1.0
2023-06-20,18.02,18.03,17.6255,17.6255,31181,16.8272160385056,16.8365541162184,16.4588288727347,16.4588288727347,33391.2406374441,0.0,1.0
2023-06-21,18.01,18.04,17.95,18.0,22640,16.8178779607928,16.8458921939312,16.7618494945158,16.8085398830799,24244.8185764323,0.0,1.0
2023-06-22,17.87,18.0,17.61,17.89,34095,16.6871448728133,16.8085398830799,16.4443548522799,16.7058210282389,36511.7972333683,0.0,1.0
2023-06-23,17.5,17.87,17.16,17.8,833174,16.3416359974388,16.6871448728133,16.0241413552029,16.6217783288235,892232.883065391,0.0,1.0
2023-06-26,17.46,17.745,17.21,17.25,38835,16.3042836865875,16.570418901403,16.070831743767,16.1081840546183,41587.7884017558,0.0,1.0
2023-06-27,17.31,17.59,17.29,17.37,13217,16.1642125208952,16.4256786968542,16.1455363654696,16.2202409871721,14153.8766397838,0.0,1.0
2023-06-28,17.38,17.55,17.38,17.54,9980,16.229579064885,16.3883263860029,16.229579064885,16.3789883082901,10687.4244431446,0.0,1.0
2023-06-29,17.4,17.55,17.25,17.275,13231,16.2482552203106,16.3883263860029,16.1081840546183,16.1315292489003,14168.8690187622,0.0,1.0
2023-06-30,17.36,17.52,17.25,17.43,18051,16.2109029094593,16.3603121528645,16.1081840546183,16.2762694534491,19330.5309241687,0.0,1.0
2023-07-03,17.38,17.49,17.22,17.39,5273,16.229579064885,16.332297919726,16.0801698214798,16.2389171425978,5646.77245377771,0.0,1.0
2023-07-05,17.49,17.52,17.32,17.42,18777,16.332297919726,16.3603121528645,16.173550598608,16.2669313757363,20107.9928626179,0.0,1.0
2023-07-06,17.35,17.68,17.05,17.37,19241,16.2015648317465,16.5097213962696,15.9214225003618,16.2202409871721,20604.8831373293,0.0,1.0
2023-07-07,17.43,17.6,17.04,17.34,39551,16.2762694534491,16.4350167745671,15.912084422649,16.1922267540337,42354.5414980774,0.0,1.0
2023-07-10,17.4,17.95,17.26,17.95,7108,16.2482552203106,16.7618494945158,16.1175221323311,16.7618494945158,7611.84498415552,0.0,1.0
2023-07-11,16.96,17.66,16.88,17.66,34719,15.8373798009464,16.491045240844,15.7626751792439,16.491045240844,37180.0289821182,0.0,1.0
2023-07-12,17.05,17.45,17.0,17.34,64450,15.9214225003618,16.2949456088747,15.8747321117977,16.1922267540337,69018.4875110895,0.0,1.0
2023-07-13,16.97,17.25,16.9,17.12,10745,15.8467178786593,16.1081840546183,15.7813513346695,15.9867890443516,11506.6508658907,0.0,1.0
2023-07-14,16.86,17.18,16.77,17.05,8930,15.7439990238182,16.0428175106285,15.6599563244028,15.9214225003618,9562.9960197677,0.0,1.0
2023-07-17,17.02,17.14,16.82,16.85,12794,15.8934082672234,16.0054651997772,15.7066467129669,15.7346609461054,13700.8926177948,0.0,1.0
2023-07-18,17.47,17.5,17.19,17.19,19520,16.3136217643004,16.3416359974388,16.0521555883413,16.0521555883413,20903.6598326836,0.0,1.0
2023-07-19,17.73,18.05,17.482,17.5,26533,16.5564117848337,16.8552302716441,16.3248274575558,16.3416359974388,28413.770816629,0.0,1.0
2023-07-20,18.23,18.23,17.64,17.84,24212,17.0233156704749,17.0233156704749,16.4723690854183,16.6591306396748,25928.2485588594,0.0,1.0
2023-07-21,18.25,18.4999,18.21,18.3,14751,17.0419918259005,17.2753503879439,17.0046395150492,17.0886822144646,15796.6130221269,0.0,1.0
2023-07-24,18.49,18.49,18.18,18.4,24138,17.2661056910082,17.2661056910082,16.9766252819107,17.1820629915928,25849.0031271168,0.0,1.0
2023-07-25,19.42,19.57,18.26,18.46,21616,18.1345469183007,18.274618083993,17.0513299036133,17.2380914578698,23148.2331425866,0.0,1.0
2023-07-26,19.05,19.63,18.76,19.63,70555,17.7890380429263,18.33064655027,17.5182337892544,18.33064655027,75556.2356298666,0.0,1.0
2023-07-27,19.26,19.39,18.94,18.94,27370,17.9851376748955,18.1065326851622,17.6863191880852,17.6863191880852,29310.1009026923,0.0,1.0
2023-07-28,19.75,20.0,19.335,19.63,19924,18.4427034828238,18.6761554256444,18.0551732577417,18.33064655027,21336.2970546307,0.0,1.0
2023-07-31,19.75,19.95,19.44,19.52,25602,18.5734365708033,18.7615220044317,18.2819041486793,18.3571383221307,27223.7987877184,0.14,1.0
2023-08-01,19.6,19.95,19.02,19.75,21351,18.432372495582,18.7615220044317,17.8869247380597,18.5734365708033,22703.5125348245,0.0,1.0
2023-08-02,19.41,19.69,19.35,19.52,16814,18.2536913336351,18.5170109407148,18.1972657035466,18.3571383221307,17879.1091639988,0.0,1.0
2023-08-03,19.64,19.88,19.38,19.47,14779,18.4699895823077,18.6956921026618,18.2254785185908,18.3101169637236,15715.1989017925,0.0,1.0
2023-08-04,19.26,19.74,19.02,19.73,41690,18.1126272584138,18.5640322991219,17.8869247380597,18.5546280274405,44330.9183446597,0.0,1.0
2023-08-07,19.11,19.5225,18.89,19.05,18844,17.9715631831925,18.359489390051,17.7646692062013,17.915137553104,20037.7026933741,0.0,1.0
2023-08-08,18.99,19.32,18.8399,19.18,12700,17.8587119230155,18.1690528885023,17.7175538050774,18.0373930849624,13504.5013906735,0.0,1.0
2023-08-09,18.73,19.18,18.48,19.09,19162,17.6142008592986,18.0373930849624,17.3790940672631,17.9527546398297,20375.846901424,0.0,1.0
2023-08-10,18.65,18.97,18.56,18.77,11762,17.5389666858472,17.8399033796526,17.4543282407144,17.6518179460242,12507.0823115828,0.0,1.0
2023-08-11,18.54,18.99,18.5,18.75,13954,17.4355196973516,17.8587119230155,17.3979026106259,17.6330094026614,14837.9379846817,0.0,1.0
2023-08-14,18.09,18.82,18.09,18.48,12345,17.0123274716877,17.6988393044313,17.0123274716877,17.3790940672631,13127.0133596744,0.0,1.0
2023-08-15,17.74,18.11,17.59,18.11,4955,16.683177962838,17.0311360150506,16.5421138876167,17.0311360150506,5268.88223549507,0.0,1.0
2023-08-16,17.38,18.0799,17.38,17.83,15246,16.3446241823069,17.0028291572895,16.3446241823069,16.7678164079708,16211.7817482054,0.0,1.0
2023-08-17,17.435,17.79,17.235,17.5175,26001,16.3963476765547,16.7301993212451,16.2082622429264,16.4739329179265,27648.0740676302,0.0,1.0
2023-08-18,17.5,17.65,17.29,17.29,9174,16.457475442484,16.5985395177053,16.2599857371742,16.2599857371742,9755.14139827076,0.0,1.0
2023-08-21,17.4,17.73,17.11,17.1158,4931,16.3634327256698,16.6737736911566,16.0907088469086,16.0961633244838,5243.36191790638,0.0,1.0
2023-08-22,17.07,17.28,17.0,17.0391,3358,16.0530917601829,16.2505814654927,15.987261858413,16.0240325606873,3570.71776928203,0.0,1.0
2023-08-23,17.13,17.3,17.13,17.3,5216,16.1095173902715,16.2693900088556,16.1095173902715,16.2693900088556,5546.41568927188,0.0,1.0
2023-08-24,17.01,17.57,17.01,17.09,9079,15.9966661300944,16.5233053442539,15.9966661300944,16.0719003035458,9654.12347448228,0.0,1.0
2023-08-25,17.05,17.39,16.87,17.1,26379,16.0342832168201,16.3540284539884,15.8650063265545,16.0813045752272,28050.0190696517,0.0,1.0
2023-08-28,17.03,17.1,16.95,17.0,7778,16.0154746734573,16.0813045752272,15.9402405000059,15.987261858413,8270.70959186286,0.0,1.0
2023-08-29,17.54,17.54,17.0,17.15,9441,16.4950925292096,16.4950925292096,15.987261858413,16.1283259336343,10039.0549314448,0.0,1.0
2023-08-30,17.35,17.5,17.17,17.17,3110,16.3164113672627,16.457475442484,16.1471344769971,16.1471344769971,3307.00782086572,0.0,1.0
2023-08-31,17.28,17.69,17.26,17.52,6905,16.2505814654927,16.6361566044309,16.2317729221299,16.4762839858468,7342.40803957487,0.0,1.0
2023-09-01,17.59,17.69,17.45,17.46,6365,16.5421138876167,16.6361566044309,16.4104540840769,16.4198583557583,6768.2008938297,0.0,1.0
2023-09-05,17.5,17.5,17.5,17.5,3846,16.457475442484,16.457475442484,16.457475442484,16.457475442484,4089.63089358506,0.0,1.0
2023-09-06,17.05,17.75,17.04,17.36,7495,16.0342832168201,16.6925822345195,16.0248789451387,16.3258156389441,7969.78251362976,0.0,1.0
2023-09-07,16.92,17.475,16.815,17.19,35258,15.9120276849616,16.4339647632804,15.8132828323067,16.16594302036,37491.4732308951,0.0,1.0
2023-09-08,17.07,17.24,16.82,16.84,7735,16.0530917601829,16.2129643787671,15.8179849681475,15.8367935115103,8224.98568951652,0.0,1.0
2023-09-11,17.14,17.56,17.0,17.33,12109,16.1189216619529,16.5139010725725,15.987261858413,16.2976028238998,12876.0635700524,0.0,1.0
2023-09-12,17.35,17.45,17.11,17.25,7904,16.3164113672627,16.4104540840769,16.0907088469086,16.2223686504485,8404.69125920341,0.0,1.0
2023-09-13,17.36,17.52,17.36,17.45,6807,16.3258156389441,16.4762839858468,16.3258156389441,16.4104540840769,7238.20007608776,0.0,1.0
2023-09-14,17.42,17.68,17.33,17.49,7443,16.3822412690326,16.6267523327495,16.2976028238998,16.4480711708025,7914.48849218764,0.0,1.0
2023-09-15,17.5,17.61,17.12,17.52,47170,16.457475442484,16.5609224309796,16.10011311859,16.4762839858468,50158.057527407,0.0,1.0
2023-09-18,17.41,17.56,16.81,17.27,13233,16.3728369973512,16.5139010725725,15.808580696466,16.2411771938113,14071.2651104553,0.0,1.0
2023-09-19,17.46,17.63,17.3242,17.37,7957,16.4198583557583,16.5797309743424,16.2921483463246,16.3352199106255,8461.04862721174,0.0,1.0
2023-09-20,17.44,17.6,17.2501,17.36,6463,16.4010498123955,16.5515181592982,16.2224626931653,16.3258156389441,6872.40885731675,0.0,1.0
2023-09-21,17.4,17.56,17.16,17.25,7526,16.3634327256698,16.5139010725725,16.1377302053157,16.2223686504485,8002.74625718179,0.0,1.0
2023-09-22,17.4,17.6,17.26,17.57,7047,16.3634327256698,16.5515181592982,16.2317729221299,16.5233053442539,7493.4032519745,0.0,1.0
2023-09-25,17.5,17.58,17.43,17.43,7325,16.457475442484,16.5327096159353,16.391645540714,16.391645540714,7789.01359737664,0.0,1.0
2023-09-26,17.42,17.57,17.33,17.33,8711,16.3822412690326,16.5233053442539,16.2976028238998,16.2976028238998,9262.81193812261,0.0,1.0
2023-09-27,17.55,17.65,17.42,17.58,7908,16.5044968008911,16.5985395177053,16.3822412690326,16.5327096159353,8408.94464546819,0.0,1.0
2023-09-28,17.55,17.65,17.55,17.61,4083,16.5044968008911,16.5985395177053,16.5044968008911,16.5609224309796,4341.64402977322,0.0,1.0
2023-09-29,17.27,17.65,17.26,17.6,10354,16.2411771938113,16.5985395177053,16.2317729221299,16.5515181592982,11009.8903463806,0.0,1.0
2023-10-02,17.04,17.38,17.0,17.38,4902,16.0248789451387,16.3446241823069,15.987261858413,16.3446241823069,5212.52486748673,0.0,1.0
2023-10-03,17.23,17.44,17.0101,17.1,9172,16.2035601070856,16.4010498123955,15.9967601728112,16.0813045752272,9753.01470513841,0.0,1.0
2023-10-04,17.47,17.63,17.27,17.27,8754,16.4292626274397,16.5797309743424,16.2411771938113,16.2411771938113,9308.53584046898,0.0,1.0
2023-10-05,17.7,17.88,17.57,17.63,15270,16.6455608761124,16.8148377663779,16.5233053442539,16.5797309743424,16237.302065794,0.0,1.0
2023-10-06,17.74,18.03,17.74,17.85,10140,16.683177962838,16.9559018415992,16.683177962838,16.7866249513336,10782.3341812149,0.0,1.0
2023-10-09,17.72,18.355,17.72,18.355,5992,16.6643694194752,17.2615406712453,16.6643694194752,17.2615406712453,6371.57262463903,0.0,1.0
2023-10-10,17.5,18.24,17.34,17.88,46397,16.457475442484,17.153391546909,16.3070070955813,16.8148377663779,49336.0906317384,0.0,1.0
2023-10-11,17.4,17.69,17.365,17.62,12634,16.3634327256698,16.6361566044309,16.3305177747848,16.570326702661,13434.3205173046,0.0,1.0
2023-10-12,17.28,17.5,17.01,17.305,24550,16.2505814654927,16.457475442484,15.9966661300944,16.2740921446963,26105.1582000816,0.0,1.0
2023-10-13,17.35,17.38,17.21,17.38,5262,16.3164113672627,16.3446241823069,16.1847515637228,16.3446241823069,5595.32963131685,0.0,1.0
2023-10-16,17.37,17.65,17.32,17.49,15133,16.3352199106255,16.5985395177053,16.2881985522184,16.4480711708025,16091.6235862254,0.0,1.0
2023-10-17,17.57,17.825,17.25,17.77,22879,16.5233053442539,16.7631142721301,16.2223686504485,16.7113907778823,24328.30608797,0.0,1.0
2023-10-18,17.8,18.27,17.43,17.5,23960,16.7396035929266,17.1816043619533,16.391645540714,16.457475442484,25477.7837260265,0.0,1.0
2023-10-19,17.55,18.87,17.3,17.71,18808,16.5044968008911,17.7458606628384,16.2693900088556,16.6549651477938,19999.4222169911,0.0,1.0
2023-10-20,17.45,17.79,17.25,17.59,8952,16.4104540840769,16.7301993212451,16.2223686504485,16.5421138876167,9519.07846057552,0.0,1.0
2023-10-23,17.37,17.6,17.0001,17.56,11433,16.3352199106255,16.5515181592982,15.9873559011298,16.5139010725725,12157.2412913048,0.0,1.0
2023-10-24,17.1,17.57,17.0,17.22,15079,16.0813045752272,16.5233053442539,15.987261858413,16.1941558354042,16034.2028716509,0.0,1.0
2023-10-25,17.3,17.7899,17.01,17.7899,8167,16.2693900088556,16.7301052785283,15.9966661300944,16.7301052785283,8684.35140611264,0.0,1.0
2023-10-26,17.4,17.76,17.09,17.76,14963,16.3634327256698,16.7019865062009,16.0719003035458,16.7019865062009,15910.8546699722,0.0,1.0
2023-10-27,17.32,17.57,17.0001,17.0001,14686,16.2881985522184,16.5233053442539,15.9873559011298,15.9873559011298,15616.3076711363,0.0,1.0
2023-10-30,17.3,17.52,17.075,17.36,4945,16.4010498123955,16.6096180759057,16.1877413610782,16.4579320660801,5216.03805723123,0.14,1.0
2023-10-31,17.7,17.7,17.03,17.25,16382,16.7802648369595,16.7802648369595,16.1450796708147,16.3536479343249,17279.9060573432,0.0,1.0
2023-11-01,17.21,17.71,17.15,17.58,22665,16.3157264318685,16.7897452125736,16.2588441781839,16.6665003295903,23907.2806000296,0.0,1.0
2023-11-02,17.22,17.51,17.0,17.26,13139,16.3252068074826,16.6001377002916,16.1166385439724,16.3631283099391,13859.1555174846,0.0,1.0
2023-11-03,17.4,17.65,17.19,17.19,15346,16.4958535685365,16.732862958889,16.2967656806403,16.2967656806403,16187.1223511164,0.0,1.0
2023-11-06,17.23,17.36,17.23,17.36,3672,16.3346871830967,16.4579320660801,16.3346871830967,16.4579320660801,3873.26425604715,0.0,1.0
2023-11-07,17.28,17.49,17.22,17.49,6514,16.3820890611673,16.5811769490634,16.3252068074826,16.5811769490634,6871.03577448012,0.0,1.0
2023-11-08,17.44,17.48,17.05,17.23,15077,16.5337750709929,16.5716965734493,16.1640404220429,16.3346871830967,15903.3783192872,0.0,1.0
2023-11-09,17.33,17.48,17.1301,17.45,3431,16.4294909392378,16.5716965734493,16.2399782307119,16.543255446607,3619.05491898086,0.0,1.0
2023-11-10,17.34,17.49,17.19,17.4,19868,16.4389713148519,16.5811769490634,16.2967656806403,16.4958535685365,20956.9755553226,0.0,1.0
2023-11-13,17.26,17.47,17.26,17.38,3778,16.3631283099391,16.5622161978352,16.3631283099391,16.4768928173083,3985.0741719352,0.0,1.0
2023-11-14,17.44,17.85,17.04,17.5,26139,16.5337750709929,16.922470471171,16.1545600464288,16.5906573246775,27571.6923716819,0.0,1.0
2023-11-15,17.32,17.49,17.3075,17.3075,9237,16.4200105636237,16.5811769490634,16.408160094106,16.408160094106,9743.28484017085,0.0,1.0
2023-11-16,17.39,17.44,17.23,17.23,5893,16.4863731929224,16.5337750709929,16.3346871830967,16.3346871830967,6215.99843706039,0.0,1.0
2023-11-17,17.43,17.68,17.26,17.4,12616,16.5242946953788,16.7613040857313,16.3631283099391,16.4958535685365,13307.4896117349,0.0,1.0
2023-11-20,17.65,17.65,17.42,17.42,2200,16.732862958889,16.732862958889,16.5148143197647,16.5148143197647,2320.5831599411,0.0,1.0
2023-11-21,17.64,17.64,17.64,17.64,2558,16.7233825832749,16.7233825832749,16.7233825832749,16.7233825832749,2698.20532869515,0.0,1.0
2023-11-22,17.665,17.69,17.5,17.505,9916,16.7470835223102,16.7707844613454,16.5906573246775,16.5953975124845,10459.5011881708,0.0,1.0
2023-11-24,17.75,17.75,17.51,17.75,2836,16.82766671503,16.82766671503,16.6001377002916,16.82766671503,2991.44265526953,0.0,1.0
2023-11-27,17.56,17.75,17.56,17.7,12050,16.6475395783621,16.82766671503,16.6475395783621,16.7802648369595,12710.4668533137,0.0,1.0
2023-11-28,17.36,17.64,17.36,17.64,4542,16.4579320660801,16.7233825832749,16.4579320660801,16.7233825832749,4790.94941475111,0.0,1.0
2023-11-29,17.78,17.8,17.31,17.68,17636,16.8561078418723,16.8750685931005,16.4105301880096,16.7613040857313,18602.6384585097,0.0,1.0
2023-11-30,17.64,17.8,17.64,17.8,4404,16.7233825832749,16.8750685931005,16.7233825832749,16.8750685931005,4645.38556199118,0.0,1.0
2023-12-01,18.055,18.055,17.85,17.85,15372,17.1168181712601,17.1168181712601,16.922470471171,16.922470471171,16214.5474248248,0.0,1.0
2023-12-04,18.25,18.5,18.0688,18.0688,7646,17.3016854957351,17.5386948860876,17.1299010896076,17.1299010896076,8065.08129132256,0.0,1.0
2023-12-05,18.38,18.38,18.0401,18.26,8464,17.4249303787184,17.4249303787184,17.1026924115951,17.3111658713492,8927.91630260976,0.0,1.0
2023-12-06,18.74,18.74,18.57,18.68,8447,17.7662239008261,17.7662239008261,17.6050575153863,17.7093416471414,8909.98452364655,0.0,1.0
2023-12-07,18.75,18.8,18.75,18.75,8715,17.7757042764402,17.8231061545107,17.7757042764402,17.7757042764402,9192.67374494847,0.0,1.0
2023-12-08,19.2,19.38,19.02,19.08,4240,18.2023211790747,18.3729679401285,18.0316744180209,18.0885566717055,4472.39663552285,0.0,1.0
2023-12-11,19.29,19.59,19.18,19.38,19788,18.2876445596016,18.5720558280247,18.1833604278465,18.3729679401285,20872.590713143,0.0,1.0
2023-12-12,19.31,19.39,19.02,19.06,13877,18.3066053108298,18.3824483157426,18.0316744180209,18.0695959204773,14637.6056865921,0.0,1.0
2023-12-13,19.63,20.0,19.07,19.07,41244,18.6099773304811,18.9607512282028,18.0790762960914,18.0790762960914,43504.6053857321,0.0,1.0
2023-12-14,20.5,20.76,19.83,19.93,21675,19.4347700089079,19.6812597748745,18.7995848427631,18.8943885989041,22863.0181780561,0.0,1.0
2023-12-15,21.1,21.45,20.45,20.76,97614,20.003592545754,20.3354056922475,19.3873681308374,19.6812597748745,102964.274806587,0.0,1.0
2023-12-18,20.77,21.3,20.51,21.0,14968,19.6907401504886,20.193200058036,19.444250384522,19.908788789613,15788.4039718175,0.0,1.0
2023-12-19,20.81,21.25,20.81,21.17,7442,19.728661652945,20.1457981799655,19.728661652945,20.0699551750527,7849.89994376441,0.0,1.0
2023-12-20,21.0,21.355,20.72,20.72,23947,19.908788789613,20.2453421239136,19.6433382724181,19.6433382724181,25259.5476959588,0.0,1.0
2023-12-21,21.1,21.27,20.98,21.0,12281,20.003592545754,20.1647589311937,19.8898280383848,19.908788789613,12954.1280851076,0.0,1.0
2023-12-22,21.3,21.71,21.0,21.34,11576,20.193200058036,20.5818954582142,19.908788789613,20.2311215604924,12210.4866633992,0.0,1.0
2023-12-26,21.4,21.55,21.4,21.55,4469,20.288003814177,20.4302094483886,20.288003814177,20.4302094483886,4713.94824626218,0.0,1.0
2023-12-27,21.48,21.55,21.1347,21.4,13621,20.3638468190898,20.4302094483886,20.0364894491349,20.288003814177,14367.5741916172,0.0,1.0
2023-12-28,21.58,21.77,21.26,21.26,8223,20.4586505752309,20.6387777118988,20.1552785555796,20.1552785555796,8673.70696554346,0.0,1.0
2023-12-29,21.53,22.0,21.53,21.65,12750,20.4112486971604,20.8568263510231,20.4112486971604,20.5250132045296,13448.8342223859,0.0,1.0
2024-01-02,21.42,21.8999,21.26,21.45,5231,20.3069645654052,20.761927791126,20.1552785555796,20.3354056922475,5517.71386802359,0.0,1.0
2024-01-03,20.67,21.57,20.47,21.47,14762,19.5959363943476,20.4491701996168,19.4063288820656,20.3543664434757,15571.1130032048,0.0,1.0
2024-01-04,20.275,20.91,19.99,20.82,29989,19.2214615575906,19.8234654090861,18.9512708525887,19.7381420285592,31632.712901579,0.0,1.0
2024-01-05,19.9,20.4,19.795,20.4,41171,18.8659474720618,19.3399662527669,18.7664035281138,19.3399662527669,43427.6042172432,0.0,1.0
2024-01-08,19.62,20.18,19.5,20.15,17735,18.600496954867,19.1313979892567,18.4867324474978,19.1029568624144,18707.064700707,0.0,1.0
2024-01-09,19.1,19.6,19.0,19.47,16513,18.1075174229337,18.5815362036388,18.0127136667927,18.4582913206555,17418.0862364124,0.0,1.0
2024-01-10,18.885,19.0,18.76,19.0,14491,17.9036893472305,18.0127136667927,17.7851846520543,18.0127136667927,15285.2593503211,0.0,1.0
2024-01-11,18.62,18.99,18.5,18.63,10303,17.6524593934568,18.0032332911786,17.5386948860876,17.6619397690709,10867.7128622151,0.0,1.0
2024-01-12,18.48,19.09,18.39,18.77,11652,17.5197341348594,18.0980370473196,17.4344107543325,17.7946650276684,12290.6522634699,0.0,1.0
2024-01-16,18.36,18.55,18.25,18.45,19679,17.4059696274902,17.5860967641581,17.3016854957351,17.4912930080171,20757.6163656731,0.0,1.0
2024-01-17,18.45,18.45,18.1059,18.2,8533,17.4912930080171,17.4912930080171,17.1650732831359,17.2542836176646,9000.69822898973,0.0,1.0
2024-01-18,18.41,18.83,18.3,18.43,23600,17.4533715055607,17.851547281353,17.3490873738056,17.4723322567889,24893.5284430045,0.0,1.0
2024-01-19,18.5,18.7,18.07,18.58,27289,17.5386948860876,17.7283023983696,17.1310387346813,17.6145378910004,28784.7244780149,0.0,1.0
2024-01-22,18.63,18.7917,18.38,18.38,12195,17.6619397690709,17.815237442751,17.4249303787184,17.4249303787184,12863.4143797644,0.0,1.0
2024-01-23,18.46,18.84,18.46,18.84,6090,17.5007733836312,17.8610276569671,17.5007733836312,17.8610276569671,6423.79611092787,0.0,1.0
2024-01-24,18.46,20.32,18.45,19.14,16115,17.5007733836312,19.2641232478541,17.4912930080171,18.1454389253901,16998.2716465686,0.0,1.0
2024-01-25,19.26,19.7,19.0,19.43,12278,18.2592034327593,18.6763399597798,18.0127136667927,18.4203698181991,12950.9636535258,0.0,1.0
2024-01-26,19.26,20.16,19.26,19.5,9813,18.2592034327593,19.1124372380285,18.2592034327593,18.4867324474978,10350.8557038646,0.0,1.0
2024-01-29,19.0,20.1857,19.0,19.17,20438,18.0127136667927,19.1368018033567,18.0127136667927,18.1738800522324,21558.2175558528,0.0,1.0
2024-01-30,19.0,19.25,18.88,18.98,19203,18.0127136667927,18.2497230571452,17.8989491594235,17.9937529155645,20255.526554704,0.0,1.0
2024-01-31,18.7,19.14,18.7,19.14,16767,17.7283023983696,18.1454389253901,17.7283023983696,18.1454389253901,17686.008110333,0.0,1.0
2024-02-01,18.54,18.76,17.75,18.7,17478,17.576616388544,17.7851846520543,16.82766671503,17.7283023983696,18435.9783952048,0.0,1.0
2024-02-02,18.24,18.6,18.07,18.42,7021,17.292205120121,17.6334986422286,17.1310387346813,17.4628518811748,7405.82471179384,0.0,1.0
2024-02-05,17.7,18.21,17.37,18.0,9873,16.9129900955569,17.4003135389882,16.597663161572,17.1996509446342,10332.418987575,0.14,1.0
2024-02-06,17.57,17.7501,17.27,17.75,9719,16.7887703942901,16.9608624573528,16.5021095452129,16.9607669037365,10171.2529261867,0.0,1.0
2024-02-07,17.15,17.7,17.0001,17.33,20244,16.387445205582,16.9129900955569,16.2442103346597,16.5594417150283,21186.0113424965,0.0,1.0
2024-02-08,17.25,17.38,17.11,17.11,11253,16.4829988219411,16.6072185232079,16.3492237590384,16.3492237590384,11776.6343428726,0.0,1.0
2024-02-09,17.2,17.555,17.2,17.43,19365,16.4352220137615,16.7744373518363,16.4352220137615,16.6549953313874,20266.1089531439,0.0,1.0
2024-02-12,17.75,18.02,17.26,17.28,51960,16.9607669037365,17.218761667906,16.492554183577,16.5116649068488,54377.847725554,0.0,1.0
2024-02-13,16.64,17.65,16.53,17.6,19828,15.9001217621507,16.8652132873774,15.7950127841557,16.8174364791979,20750.6536701749,0.0,1.0
2024-02-14,17.03,17.18,16.68,16.78,11545,16.2727808659511,16.4161112904897,15.9383432086943,16.0338968250534,12082.2219397907,0.0,1.0
2024-02-15,17.2,17.58,16.9572,17.044,24449,16.4352220137615,16.798325755926,16.2032178332417,16.2861583722414,25586.6820446897,0.0,1.0
2024-02-16,17.06,17.4,16.91,17.22,20766,16.3014469508588,16.6263292464797,16.1581165263202,16.4543327370334,21732.3014986308,0.0,1.0
2024-02-20,16.52,17.17,16.5,17.0,40860,15.7854574225198,16.4065559288538,15.766346699248,16.2441147810434,42761.3329112037,0.0,1.0
2024-02-21,16.5,16.67,16.265,16.5,28312,15.766346699248,15.9287878470584,15.5417957008041,15.766346699248,29629.4385066568,0.0,1.0
2024-02-22,16.55,16.78,16.3,16.4,19982,15.8141235074275,16.0338968250534,15.5752394665298,15.6707930828889,20911.8197315632,0.0,1.0
2024-02-23,16.45,16.55,16.36,16.42,18517,15.7185698910684,15.8141235074275,15.6325716363453,15.6899038061607,19378.6490826422,0.0,1.0
2024-02-26,16.3,16.55,16.29,16.36,14384,15.5752394665298,15.8141235074275,15.5656841048939,15.6325716363453,15053.3287468124,0.0,1.0
2024-02-27,16.3,16.63,16.11,16.47,30564,15.5752394665298,15.8905664005148,15.3936875954476,15.7376806143403,31986.230521244,0.0,1.0
2024-02-28,16.19,16.615,16.1,16.2,13594,15.4701304885348,15.8762333580609,15.3841322338117,15.4796858501707,14226.5677825478,0.0,1.0
2024-02-29,16.43,16.67,16.2715,16.44,13976,15.6994591677966,15.9287878470584,15.5480066858675,15.7090145294325,14626.3433374201,0.0,1.0
2024-03-01,16.15,16.5,16.0,16.31,16137,15.4319090419912,15.766346699248,15.2885786174526,15.5847948281657,16887.9008611868,0.0,1.0
2024-03-04,16.12,16.45,16.055,16.35,12110,15.4032429570835,15.7185698910684,15.3411331064501,15.6230162747094,12673.5130091697,0.0,1.0
2024-03-05,17.4,18.24,16.01,16.01,47896,16.6263292464797,17.428979623896,15.2981339790885,15.2981339790885,50124.7381574892,0.0,1.0
2024-03-06,17.4,17.85,17.065,17.39,21112,16.6263292464797,17.0563205200955,16.3062246316768,16.6167738848438,22094.4018703214,0.0,1.0
2024-03-07,17.4,17.8,17.25,17.78,10371,16.6263292464797,17.008543711916,16.4829988219411,16.9894329886442,10853.5923549215,0.0,1.0
2024-03-08,17.11,17.9,17.11,17.64,8528,16.3492237590384,17.1040973282751,16.3492237590384,16.8556579257415,8924.83228259286,0.0,1.0
2024-03-11,17.15,17.43,17.15,17.16,10472,16.387445205582,16.6549953313874,16.387445205582,16.3970005672179,10959.2921744034,0.0,1.0
2024-03-12,17.2,17.4,16.755,17.19,24103,16.4352220137615,16.6263292464797,16.0100084209636,16.4256666521256,25224.5816729991,0.0,1.0
2024-03-13,17.27,17.35,17.0,17.0384,20296,16.5021095452129,16.5785524383002,16.2441147810434,16.2808073697253,21240.4310515367,0.0,1.0
2024-03-14,17.02,17.21,16.96,17.2,19891,16.2632255043152,16.4447773753974,16.2058933344997,16.4352220137615,20816.5852407428,0.0,1.0
2024-03-15,17.0,17.18,16.63,16.8,69249,16.2441147810434,16.4161112904897,15.8905664005148,16.0530075483252,72471.3544485545,0.0,1.0
2024-03-18,16.94,17.24,16.94,17.0,13519,16.1867826112279,16.4734434603052,16.1867826112279,16.2441147810434,14148.077817586,0.0,1.0
2024-03-19,17.0,17.165,16.86,17.12,13713,16.2441147810434,16.4017782480359,16.1103397181407,16.3587791206743,14351.1051936205,0.0,1.0
2024-03-20,17.59,18.49,16.68,17.02,46917,16.8078811175619,17.6678636647937,15.9383432086943,16.2632255043152,49100.182481521,0.0,1.0
2024-03-21,17.61,18.05,17.22,18.05,26259,16.8269918408338,17.2474277528137,16.4543327370334,17.2474277528137,27480.906532435,0.0,1.0
2024-03-22,17.4,17.79,17.16,17.79,14033,16.6263292464797,16.9989883502801,16.3970005672179,16.9989883502801,14685.995710791,0.0,1.0
2024-03-25,17.03,17.63,16.67,17.55,64295,16.2727808659511,16.8461025641056,15.9287878470584,16.7696596710183,67286.8306296094,0.0,1.0
2024-03-26,16.98,17.16,16.595,17.09,29494,16.2250040577716,16.3970005672179,15.8571226347891,16.3301130357665,30866.4403544552,0.0,1.0
2024-03-27,17.2,17.4529,16.8,17.08,27107,16.4352220137615,16.6768771095336,16.0530075483252,16.3205576741306,28368.3664029369,0.0,1.0
2024-03-28,17.43,17.49,17.16,17.2,12955,16.6549953313874,16.7123275012029,16.3970005672179,16.4352220137615,13557.833281073,0.0,1.0
2024-04-01,17.27,17.55,17.07,17.4,58618,16.5021095452129,16.7696596710183,16.3110023124947,16.6263292464797,61345.6635484321,0.0,1.0
2024-04-02,17.09,17.36,16.85,17.17,17261,16.3301130357665,16.5881077999361,16.1007843565048,16.4065559288538,18064.2038027481,0.0,1.0
2024-04-03,16.88,17.2,16.59,17.2,25306,16.1294504414125,16.4352220137615,15.8523449539712,16.4352220137615,26483.5607109867,0.0,1.0
2024-04-04,16.68,17.08,16.65,16.85,13816,15.9383432086943,16.3205576741306,15.9096771237866,16.1007843565048,14458.8980788348,0.0,1.0
2024-04-05,16.69,16.87,16.5,16.56,10020,15.9478985703302,16.1198950797766,15.766346699248,15.8236788690634,10486.2593189002,0.0,1.0
2024-04-08,16.67,16.9611,16.5,16.56,13498,15.9287878470584,16.2069444242797,15.766346699248,15.8236788690634,14126.1006273967,0.0,1.0
2024-04-09,16.67,16.85,16.5,16.53,12209,15.9287878470584,16.1007843565048,15.766346699248,15.7950127841557,12777.1197629194,0.0,1.0
2024-04-10,16.26,16.55,16.12,16.4,26401,15.5370180199862,15.8141235074275,15.4032429570835,15.6707930828889,27629.5141994295,0.0,1.0
2024-04-11,16.13,16.4,16.015,16.4,20054,15.4127983187194,15.6707930828889,15.3029116599065,15.6707930828889,20987.1700979265,0.0,1.0
2024-04-12,16.38,16.7,15.91,16.01,29349,15.6516823596171,15.9574539319661,15.2025803627294,15.2981339790885,30714.6930888623,0.0,1.0
2024-04-15,15.88,16.65,15.61,16.65,79235,15.1739142778217,15.9096771237866,14.9159195136522,15.9096771237866,82922.0316500054,0.0,1.0
2024-04-16,15.79,15.88,15.4,15.7,24556,15.0879160230985,15.1739142778217,14.7152569192981,15.0019177683754,25698.6610613685,0.0,1.0
2024-04-17,15.95,17.0,15.47,16.0,18176,15.240801809273,16.2441147810434,14.7821444507495,15.2885786174526,19021.7813752824,0.0,1.0
2024-04-18,15.95,16.1594,15.83,15.83,18249,15.240801809273,15.440891081929,15.1261374696422,15.1261374696422,19098.1782745119,0.0,1.0
2024-04-19,16.0,16.11,15.71,15.81,23297,15.2885786174526,15.3936875954476,15.0114731300113,15.1070267463703,24381.0761828759,0.0,1.0
2024-04-22,16.94,17.15,15.82,15.96,55692,16.1867826112279,16.387445205582,15.1165821080062,15.250357170909,58283.5083820548,0.0,1.0
2024-04-23,16.2,16.95,16.05,16.8,18098,15.4796858501707,16.1963379728638,15.3363554256321,16.0530075483252,18940.1518117221,0.0,1.0
2024-04-24,16.16,16.45,15.605,16.1,33576,15.4414644036271,15.7185698910684,14.9111418328342,15.3841322338117,35138.387514111,0.0,1.0
2024-04-25,16.41,16.74,16.1201,16.16,30018,15.6803484445248,15.9956753785098,15.4033385106998,15.4414644036271,31414.8235763219,0.0,1.0
2024-04-26,16.77,16.9,16.55,16.79,23381,16.0243414634175,16.1485611646843,15.8141235074275,16.0434521866893,24468.9849436332,0.0,1.0
2024-04-29,16.82,17.17,16.51,17.17,18239,16.2058933344997,16.5431146583449,15.9072115905226,16.5431146583449,18930.1492776653,0.14,1.0
2024-04-30,16.53,17.075,16.4001,16.41,22399,15.9264813804567,16.4515831561583,15.8013240948353,15.8108626408526,23247.7884571754,0.0,1.0
2024-05-01,16.58,16.71,16.4,16.54,13371,15.9746558552917,16.0999094898627,15.8012277458856,15.9361162754237,13877.6811224114,0.0,1.0
2024-05-02,16.51,16.822,16.4801,16.6,17773,15.9072115905226,16.2078203134931,15.8784032545713,15.9939256452257,18446.4906580374,0.0,1.0
2024-05-03,16.5,16.98,16.45,16.97,8338,15.8975766955556,16.3600516539718,15.8494022207206,16.3504167590048,8653.96045162416,0.0,1.0
2024-05-06,15.95,16.6,15.79,16.44,54786,15.3676574723704,15.9939256452257,15.2134991528984,15.8397673257536,56862.0625213098,0.0,1.0
2024-05-07,16.06,16.165,16.025,16.1,9170,15.4736413170075,15.574807714161,15.439919184623,15.5121808968755,9517.48828752618,0.0,1.0
2024-05-08,16.1,16.16,15.93,16.015,17107,15.5121808968755,15.5699902666775,15.3483876824364,15.430284289656,17755.2532317023,0.0,1.0
2024-05-09,16.15,16.35,16.05,16.33,20313,15.5603553717105,15.7530532710506,15.4640064220405,15.7337834811166,21082.7415032191,0.0,1.0
2024-05-10,16.13,16.35,16.0,16.32,18408,15.5410855817765,15.7530532710506,15.4158319472055,15.7241485861496,19105.5533693328,0.0,1.0
2024-05-13,16.2,16.35,16.01,16.28,70238,15.6085298465455,15.7530532710506,15.4254668421725,15.6856090062816,72899.6011275099,0.0,1.0
2024-05-14,16.23,16.58,16.2,16.37,15810,15.6374345314465,15.9746558552917,15.6085298465455,15.7723230609846,16409.104670206,0.0,1.0
2024-05-15,17.26,17.35,16.43,16.48,44957,16.6298287130479,16.7165427677509,15.8301324307866,15.8783069056216,46660.6020656832,0.0,1.0
2024-05-16,17.49,17.49,17.03,17.1,428561,16.851431297289,16.851431297289,16.4082261288068,16.4756703935758,444800.904906271,0.0,1.0
2024-05-17,17.95,18.06,17.5,17.5,31657,17.2946364657711,17.4006203104082,16.861066192256,16.861066192256,32856.6114196529,0.0,1.0
2024-05-20,17.24,17.96,17.04,17.78,61197,16.6105589231139,17.3042713607381,16.4178610237738,17.1308432513321,63516.0011703096,0.0,1.0
2024-05-21,17.46,17.67,17.1671,17.21,13674,16.822526612388,17.024859406695,16.5403205388044,16.5816542382129,14192.1630145728,0.0,1.0
2024-05-22,17.56,17.65,17.25,17.44,15152,16.918875562058,17.005589616761,16.6201938180809,16.803256822454,15726.1703961392,0.0,1.0
2024-05-23,16.95,17.5,16.92,17.49,21609,16.3311469690708,16.861066192256,16.3022422841698,16.851431297289,22427.8521706819,0.0,1.0
2024-05-24,17.27,17.33,17.01,17.18,12957,16.6394636080149,16.6972729778169,16.3889563388728,16.5527495533119,13447.9929925275,0.0,1.0
2024-05-28,16.97,17.4,16.8,17.09,19940,16.3504167590048,16.7647172425859,16.1866235445657,16.4660354986088,20695.6070287101,0.0,1.0
2024-05-29,16.25,16.92,16.2,16.85,13392,15.6567043213806,16.3022422841698,15.6085298465455,16.2347980194008,13899.4768971156,0.0,1.0
2024-05-30,16.44,16.54,16.4,16.5,12509,15.8397673257536,15.9361162754237,15.8012277458856,15.8975766955556,12983.0164655033,0.0,1.0
2024-05-31,16.74,16.74,16.4,16.4101,17278,16.1288141747637,16.1288141747637,15.8012277458856,15.8109589898023,17932.733111437,0.0,1.0
2024-06-03,16.49,16.92,16.4,16.92,12407,15.8879418005886,16.3022422841698,15.8012277458856,16.3022422841698,12877.1512740826,0.0,1.0
2024-06-04,16.32,16.54,16.32,16.47,14671,15.7241485861496,15.9361162754237,15.7241485861496,15.8686720106546,15226.9433660083,0.0,1.0
2024-06-05,16.48,16.555,16.35,16.36,17333,15.8783069056216,15.9505686178742,15.7530532710506,15.7626881660176,17989.8172832815,0.0,1.0
2024-06-06,16.42,16.58,16.26,16.26,11287,15.8204975358196,15.9746558552917,15.6663392163476,15.6663392163476,11714.7099565222,0.0,1.0
2024-06-07,16.14,16.48,16.05,16.26,14088,15.5507204767435,15.8783069056216,15.4640064220405,15.6663392163476,14621.8511444568,0.0,1.0
2024-06-10,15.93,16.24,15.8,16.01,14224,15.3483876824364,15.6470694264135,15.2231340478654,15.4254668421725,14763.0047330178,0.0,1.0
2024-06-11,16.22,16.22,15.75,15.85,24544,15.6277996364795,15.6277996364795,15.1749595730304,15.2713085227004,25474.0711591105,0.0,1.0
2024-06-12,16.9,17.13,16.425,16.49,22835,16.2829724942358,16.5045750784769,15.8253149833031,15.8879418005886,23700.3102557972,0.0,1.0
2024-06-13,17.25,17.42,16.745,16.92,22565,16.6201938180809,16.78398703252,16.1336316222472,16.3022422841698,23420.0788667425,0.0,1.0
2024-06-14,16.78,17.3,16.43,17.03,17302,16.1673537546317,16.6683682929159,15.8301324307866,16.4082261288068,17957.6425682419,0.0,1.0
2024-06-17,16.72,16.78,16.4,16.46,15492,16.1095443848297,16.1673537546317,15.8012277458856,15.8590371156876,16079.0543675415,0.0,1.0
2024-06-18,16.8,16.89,16.51,16.51,17222,16.1866235445657,16.2733375992688,15.9072115905226,15.9072115905226,17874.611045559,0.0,1.0
2024-06-20,16.76,16.98,16.6,16.94,8898,16.1480839646977,16.3600516539718,15.9939256452257,16.3215120741038,9235.18111040438,0.0,1.0
2024-06-21,17.06,17.23,16.59,16.75,44219,16.4371308137078,16.6009240281469,15.9842907502587,16.1384490697307,45894.6362689336,0.0,1.0
2024-06-24,17.54,18.045,16.98,16.98,22222,16.899605772124,17.3861679679577,16.3600516539718,16.3600516539718,23064.0812132396,0.0,1.0
2024-06-25,17.5,17.65,17.34,17.55,29660,16.861066192256,17.005589616761,16.7069078727839,16.909240667091,30783.9370346812,0.0,1.0
2024-06-26,17.5,17.65,17.275,17.53,46640,16.861066192256,17.005589616761,16.6442810554984,16.889970877157,48407.3777241244,0.0,1.0
2024-06-27,17.7,18.33,17.6,17.685,42630,17.053764091596,17.6607624745173,16.957415141926,17.0393117491455,44245.4226496447,0.0,1.0
2024-06-28,17.25,18.26,16.8,17.79,948912,16.6201938180809,17.5933182097482,16.1866235445657,17.1404781462991,984870.103150823,0.0,1.0
2024-07-01,16.51,17.845,16.47,17.07,29990,15.9072115905226,17.1934700686176,15.8686720106546,16.4467657086748,31126.4420657482,0.0,1.0
2024-07-02,16.61,16.79,16.25,16.79,35387,16.0035605401927,16.1769886495987,15.6567043213806,16.1769886495987,36727.9561647425,0.0,1.0
2024-07-03,16.3,16.64,16.3,16.64,9363,15.7048787962156,16.0324652250937,15.7048787962156,16.0324652250937,9717.80183599864,0.0,1.0
2024-07-05,16.15,16.37,16.06,16.06,38122,15.5603553717105,15.7723230609846,15.4736413170075,15.4736413170075,39566.5963464639,0.0,1.0
2024-07-08,16.54,16.61,16.2114,16.41,14921,15.9361162754237,16.0035605401927,15.6195136268079,15.8108626408526,15486.4168743923,0.0,1.0
2024-07-09,16.36,16.42,16.18,16.28,51044,15.7626881660176,15.8204975358196,15.5892600566115,15.6856090062816,52978.2630478175,0.0,1.0
2024-07-10,17.44,17.46,16.4,16.4,27024,16.803256822454,16.822526612388,15.8012277458856,15.8012277458856,28048.0483622799,0.0,1.0
2024-07-11,18.21,18.21,17.47,17.47,12923,17.5451437349132,17.5451437349132,16.832161507355,16.832161507355,13412.7045953872,0.0,1.0
2024-07-12,17.9,18.12,17.67,17.975,11233,17.2464619909361,17.4584296802102,17.024859406695,17.3187237031886,11658.6636787112,0.0,1.0
2024-07-15,17.72,18.33,17.57,17.99,16476,17.0730338815301,17.6607624745173,16.928510457025,17.3331760456391,17100.342096541,0.0,1.0
2024-07-16,19.61,19.78,17.98,17.98,27209,18.8940290302937,19.0578222447328,17.3235411506721,17.3235411506721,28240.0587584842,0.0,1.0
2024-07-17,20.37,20.5,19.78,19.81,23981,19.626281047786,19.751534682357,19.0578222447328,19.0867269296338,24889.7368182296,0.0,1.0
2024-07-18,19.96,20.81,19.745,20.0,48726,19.2312503541388,20.0502164263341,19.0241001123482,19.2697899340068,50572.4246780808,0.0,1.0
2024-07-19,20.75,21.06,20.04,20.21,29005,19.9924070565321,20.2910888005092,19.3083295138748,19.4721227283139,30104.116442715,0.0,1.0
2024-07-22,21.61,21.75,20.9,21.0,52163,20.8210080236944,20.9558965532324,20.1369304810371,20.2332794307072,54139.6664713444,0.0,1.0
2024-07-23,22.31,22.31,21.5686,21.99,50759,21.4954506713846,21.4954506713846,20.781119558531,21.1871340324405,52682.4632482598,0.0,1.0
2024-07-24,22.13,22.51,21.97,22.36,37842,21.3220225619786,21.6881485707247,21.1678642425065,21.5436251462196,39275.9860170736,0.0,1.0
2024-07-25,23.19,23.24,22.2,22.2,34337,22.3433214284809,22.3914959033159,21.3894668267476,21.3894668267476,35638.1674295297,0.0,1.0
2024-07-26,22.75,23.3,22.64,23.3,36777,21.9193860499328,22.449305273118,21.8134022052957,22.449305273118,38170.6288713577,0.0,1.0
2024-07-29,22.3,22.47,21.68,22.47,51907,21.4858157764176,21.6496089908567,20.8884522884634,21.6496089908567,53873.9655987592,0.0,1.0
2024-07-30,22.9,22.9,21.94,21.94,14707,22.2084328989429,22.2084328989429,21.2774243582012,21.2774243582012,15164.973662596,0.15,1.0
2024-07-31,22.5,23.28,22.425,22.71,19760,21.8205126736338,22.5769571129865,21.7477776313884,22.0241707919211,20375.3232863873,0.0,1.0
2024-08-01,21.4,22.79,21.25,22.79,38227,20.753732054034,22.1017548369829,20.6082619695431,22.1017548369829,39417.3827565144,0.0,1.0
2024-08-02,20.81,21.1,20.5,20.86,31213,20.1815497217031,20.4627918850522,19.8809115470886,20.2300397498667,32184.967901721,0.0,1.0
2024-08-05,19.91,20.49,19.644,20.16,35589,19.3087292147578,19.8712135414559,19.0507622649272,19.5511793555759,36697.235852188,0.0,1.0
2024-08-06,20.54,20.7,19.89,19.89,28755,19.9197035696195,20.0748716597431,19.2893332034923,19.2893332034923,29650.4261690317,0.0,1.0
2024-08-07,20.15,20.455,20.0,20.34,28748,19.5414813499432,19.8372705217413,19.3960112654523,19.725743456965,29643.2081901347,0.0,1.0
2024-08-08,20.23,20.33,20.11,20.12,15625,19.619065395005,19.7160454513323,19.5026893274123,19.512387333045,16111.5600379454,0.0,1.0
2024-08-09,20.67,20.67,20.27,20.34,7298,20.0457776428449,20.0457776428449,19.6578574175359,19.725743456965,7525.25857004325,0.0,1.0
2024-08-12,20.33,20.98,20.27,20.63,14793,19.7160454513323,20.3464158174595,19.6578574175359,20.006985620314,15253.6516890449,0.0,1.0
2024-08-13,20.59,20.76,20.0,20.67,10418,19.9681935977831,20.1330596935395,19.3960112654523,20.0457776428449,10742.4148784202,0.0,1.0
2024-08-14,20.4,20.73,20.27,20.515,6687,19.7839314907613,20.1039656766413,19.6578574175359,19.8954585555377,6895.23212631943,0.0,1.0
2024-08-15,20.99,21.0,20.56,20.74,8903,20.3561138230922,20.3658118287249,19.939099580885,20.113663682274,9180.23801714098,0.0,1.0
2024-08-16,20.93,21.65,20.7459,21.16,32687,20.2979257892958,20.9961821948521,20.1193855055973,20.5209799188485,33704.8680294606,0.0,1.0
2024-08-19,21.29,21.35,20.7798,20.86,11837,20.647053992074,20.7052420258703,20.1522617446923,20.2300397498667,12205.6023148262,0.0,1.0
2024-08-20,21.15,21.29,21.02,21.03,9118,20.5112819132158,20.647053992074,20.3852078399904,20.3949058456231,9401.93308326311,0.0,1.0
2024-08-21,20.9,21.24,20.67,21.19,21699,20.2688317723976,20.5985639639103,20.0457776428449,20.5500739357467,22374.7034408562,0.0,1.0
2024-08-22,20.25,21.09,20.25,20.8,57853,19.6384614062704,20.4530938794194,19.6384614062704,20.1718517160704,59654.5333040165,0.0,1.0
2024-08-23,21.85,21.97,20.49,20.49,31383,21.1901423075066,21.3065183750993,19.8712135414559,19.8712135414559,32360.2616749338,0.0,1.0
2024-08-26,21.85,22.27,21.74,22.11,16071,21.1901423075066,21.5974585440811,21.0834642455466,21.4422904539575,16571.4484076685,0.0,1.0
2024-08-27,21.57,21.86,21.225,21.85,13451,20.9185981497903,21.1998403131394,20.5840169554612,21.1901423075066,13869.8620205058,0.0,1.0
2024-08-28,21.97,21.98,21.385,21.55,20735,21.3065183750993,21.3162163807321,20.7391850455849,20.8992021385248,21380.6846327551,0.0,1.0
2024-08-29,21.86,22.2,21.57,22.2,10654,21.1998403131394,21.529572504652,20.9185981497903,21.529572504652,10985.7638812333,0.0,1.0
2024-08-30,21.8,22.005,21.61,21.66,7976,21.141652279343,21.3404613948139,20.9573901723212,21.0058802004848,8224.37138320976,0.0,1.0
2024-09-03,21.54,21.92,21.385,21.695,15474,20.8895041328921,21.2580283469357,20.7391850455849,21.0398232201994,15955.8579217387,0.0,1.0
2024-09-04,21.51,21.785,21.26,21.5,24035,20.8604101159939,21.1271052708939,20.6179599751758,20.8507121103612,24783.4461127692,0.0,1.0
2024-09-05,21.23,21.7895,21.05,21.55,24151,20.5888659582776,21.1314693734286,20.4143018568885,20.8992021385248,24903.0583344909,0.0,1.0
2024-09-06,21.1,21.29,21.01,21.12,7901,20.4627918850522,20.647053992074,20.3755098343576,20.4821878963176,8147.03589502761,0.0,1.0
2024-09-09,21.19,21.27,20.97,21.0,11664,20.5500739357467,20.6276579808085,20.3367178118267,20.3658118287249,12027.2151220861,0.0,1.0
2024-09-10,21.25,21.25,20.885,21.05,34853,20.6082619695431,20.6082619695431,20.2542847639486,20.4143018568885,35938.3169281606,0.0,1.0
2024-09-11,21.36,21.36,20.5001,20.905,9565,20.714940031503,20.714940031503,19.8810085271449,20.273680775214,9862.85259282868,0.0,1.0
2024-09-12,21.31,21.49,21.31,21.49,2484,20.6664500033394,20.8410141047285,20.6664500033394,20.8410141047285,2561.35136859241,0.0,1.0
2024-09-13,21.94,21.96,21.5,21.68,10750,21.2774243582012,21.2968203694666,20.8507121103612,21.0252762117503,11084.7533061064,0.0,1.0
2024-09-16,21.71,21.94,21.58,21.7164,11046,21.0543702286485,21.2774243582012,20.928296155423,21.0605769522534,11389.9706994653,0.0,1.0
2024-09-17,21.76,22.19,21.76,21.96,8387,21.1028602568121,21.5198744990193,21.1028602568121,21.2968203694666,8648.16985844788,0.0,1.0
2024-09-18,21.5,22.29,21.28,21.73,25571,20.8507121103612,21.6168545553466,20.6373559864412,21.0737662399139,26367.2769107393,0.0,1.0
2024-09-19,22.7,22.79,21.5,21.61,23838,22.0144727862883,22.1017548369829,20.8507121103612,20.9573901723212,24580.3115638108,0.0,1.0
2024-09-20,22.7,22.78,22.31,22.78,21670,22.0144727862883,22.0920568313502,21.636250566612,22.0920568313502,22344.8003854258,0.0,1.0
2024-09-23,21.98,22.86,21.86,22.33,8821,21.3162163807321,22.169640876412,21.1998403131394,21.6556465778775,9095.68455006184,0.0,1.0
2024-09-24,21.5,22.14,21.5,22.14,8762,20.8507121103612,21.4713844708557,20.8507121103612,21.4713844708557,9034.84729935857,0.0,1.0
2024-09-25,21.64,21.64,21.25,21.3,6829,20.9864841892194,20.9864841892194,20.6082619695431,20.6567519977067,7041.65398394426,0.0,1.0
2024-09-26,21.65,21.74,21.26,21.7,16264,20.9961821948521,21.0834642455466,20.6179599751758,21.0446722230157,16770.4583972572,0.0,1.0
2024-09-27,21.4,21.75,21.35,21.52,16518,20.753732054034,21.0931622511794,20.7052420258703,20.8701081216267,17032.367917234,0.0,1.0
2024-09-30,21.44,21.81,21.35,21.4,11882,20.7925240765649,21.1513502849757,20.7052420258703,20.753732054034,12252.0036077355,0.0,1.0
2024-10-01,21.08,21.58,20.845,20.845,8261,20.4433958737867,20.928296155423,20.2154927414176,20.2154927414176,8518.24623830189,0.0,1.0
2024-10-02,21.02,21.47,20.81,21.47,10415,20.3852078399904,20.821618093463,20.1815497217031,20.821618093463,10739.3214588929,0.0,1.0
2024-10-03,20.9,21.05,20.4875,20.51,6399,20.2688317723976,20.4143018568885,19.8687890400477,19.8906095527213,6598.26385170002,0.0,1.0
2024-10-04,20.9,21.374,20.82,21.19,7827,20.2688317723976,20.7285172393889,20.1912477273358,20.5500739357467,8070.73154668793,0.0,1.0
2024-10-07,20.79,21.325,20.585,20.78,20141,20.1621537104377,20.6809970117885,19.9633445949668,20.1524557048049,20768.1875663525,0.0,1.0
2024-10-08,20.97,21.29,20.7401,21.04,11121,20.3367178118267,20.647053992074,20.1137606623304,20.4046038512558,11467.3061876474,0.0,1.0
2024-10-09,20.78,21.22,20.72,21.11,19147,20.1524557048049,20.5791679526449,20.0942676710086,20.4724898906849,19743.2345629786,0.0,1.0
2024-10-10,21.15,21.2,20.51,20.77,8187,20.5112819132158,20.5597719413794,19.8906095527213,20.1427576991722,8441.94188996218,0.0,1.0
2024-10-11,21.37,22.36,21.13,21.13,20036,20.7246380371358,21.6847405947757,20.4918859019503,20.4918859019503,20659.9178828975,0.0,1.0
2024-10-14,21.3,21.6925,21.26,21.26,8970,20.6567519977067,21.0373987187912,20.6179599751758,20.6179599751758,9249.32438658369,0.0,1.0
2024-10-15,21.37,21.84,21.3,21.48,17905,20.7246380371358,21.1804443018739,20.6567519977067,20.8313160990958,18462.5588786824,0.0,1.0
2024-10-16,23.16,23.765,21.42,21.43,45491,22.4605810453938,23.0473103861737,20.7731280652994,20.7828260709321,46907.5825719151,0.0,1.0
2024-10-17,23.21,23.59,23.21,23.59,9559,22.5090710735574,22.877595287601,22.5090710735574,22.877595287601,9856.66575377408,0.0,1.0
2024-10-18,23.26,23.96,23.13,23.295,12822,22.557561101721,23.2364214960118,22.4314870284956,22.5915041214356,13221.2750596183,0.0,1.0
2024-10-21,22.71,23.6,22.65,23.26,9323,22.0241707919211,22.8872932932337,21.9659827581247,22.557561101721,9613.31675096095,0.0,1.0
2024-10-22,22.85,22.98,22.5,22.88,22112,22.1599428707792,22.2860169440047,21.8205126736338,22.1890368876774,22800.5641957792,0.0,1.0
2024-10-23,22.9,23.255,22.4,23.255,11707,22.2084328989429,22.5527120989046,21.7235326173066,22.5527120989046,12071.5541353105,0.0,1.0
2024-10-24,22.86,23.3,22.2597,22.8,16839,22.169640876412,22.5963531242519,21.5874695982794,22.1114528426156,17363.3638066536,0.0,1.0
2024-10-25,22.48,23.195,22.345,23.07,12643,21.8011166623684,22.4945240651083,21.6701935863266,22.3732989946992,13036.7010278236,0.0,1.0
2024-10-28,23.06,23.07,22.4134,22.48,3540,22.3636009890665,22.3732989946992,21.7365279448544,21.8011166623684,3650.23504219691,0.0,1.0
2024-10-29,23.87,23.99,22.88,23.25,15608,23.2946095298082,23.411716909095,22.3284736506917,22.6895547368262,15993.5267222772,0.15,1.0
2024-10-30,23.35,24.33,23.35,23.9,14741,22.7871442195652,23.7435211504078,22.7871442195652,23.3238863746299,15105.1113155489,0.0,1.0
2024-10-31,23.74,23.88,23.26,23.26,12464,23.1677432022475,23.3043684780821,22.6993136851001,22.6993136851001,12771.8680847298,0.0,1.0
2024-11-01,23.83,23.83,23.595,23.65,11394,23.2555737367126,23.2555737367126,23.0262384522758,23.0799126677823,11675.4384593558,0.0,1.0
2024-11-04,23.42,24.04,23.4,23.65,10019,22.8554568574825,23.4605116504646,22.8359389609347,23.0799126677823,10266.4751557211,0.0,1.0
2024-11-05,23.76,24.09,23.76,23.8,9041,23.1872610987953,23.5093063918341,23.1872610987953,23.2262968918909,9264.31798411761,0.0,1.0
2024-11-06,24.4,24.7575,24.38,24.71,9542,23.8118337883251,24.1607161891172,23.7923158917773,24.1143611848161,9777.69297693291,0.0,1.0
2024-11-07,24.21,24.69,24.01,24.24,10300,23.6264137711209,24.0948432882683,23.4312348056429,23.6556906159426,10554.4160199548,0.0,1.0
2024-11-08,24.25,24.44,24.235,24.44,9947,23.6654495642165,23.8508695814207,23.6508111418057,23.8508695814207,10192.6967136399,0.0,1.0
2024-11-11,24.99,25.0,24.59,24.59,11880,24.3876117364854,24.3973706847593,23.9972538055293,23.9972538055293,12173.4429434042,0.0,1.0
2024-11-12,25.01,25.345,24.775,24.98,12926,24.4071296330332,24.734054400209,24.1777943485965,24.3778527882115,13245.2797547511,0.0,1.0
2024-11-13,24.44,25.55,24.44,25.37,12429,23.8508695814207,24.934112839824,23.8508695814207,24.7584517708938,12736.0035642737,0.0,1.0
2024-11-14,24.14,24.63,23.65,24.63,31552,23.5581011332036,24.0362895986249,23.0799126677823,24.0362895986249,32331.3528409335,0.0,1.0
2024-11-15,24.25,24.38,24.01,24.01,16398,23.6654495642165,23.7923158917773,23.4312348056429,23.4312348056429,16803.0401840019,0.0,1.0
2024-11-18,24.31,24.77,24.31,24.51,35866,23.72400325386,24.1729148744595,23.72400325386,23.919182219338,36751.9111623009,0.0,1.0
2024-11-19,24.42,24.7,24.1,24.3,37006,23.8313516848729,24.1046022365422,23.519065340108,23.7142443055861,37920.0698285872,0.0,1.0
2024-11-20,24.33,25.07,23.79,24.56,18007,23.7435211504078,24.4656833226766,23.216537943617,23.9679769607076,18451.7834244006,0.0,1.0
2024-11-21,24.94,25.005,24.355,24.55,18405,24.3388169951159,24.4022501588963,23.7679185210925,23.9582180124337,18859.6142570164,0.0,1.0
2024-11-22,25.05,25.36,24.95,25.275,17467,24.4461654261288,24.7486928226199,24.3485759433898,24.6657417622917,17898.4451087914,0.0,1.0
2024-11-25,25.52,26.27,25.05,25.25,41221,24.9048359950023,25.6367571155451,24.4461654261288,24.6413443916069,42239.182792093,0.0,1.0
2024-11-26,25.32,26.045,25.32,25.75,24415,24.7096570295242,25.4171807793823,24.7096570295242,25.1292918053021,25018.0647696308,0.0,1.0
2024-11-27,25.68,25.68,25.26,25.37,19141,25.0609791673848,25.0609791673848,24.6511033398808,24.7584517708938,19613.7938871801,0.0,1.0
2024-11-29,26.01,26.03,25.68,25.92,9906,25.3830244604236,25.4025423569714,25.0609791673848,25.2951939259585,10150.6839896769,0.0,1.0
2024-12-02,26.15,26.44,25.69,26.01,29124,25.5196497362582,25.8026592362015,25.0707381156587,25.3830244604236,29843.3798218607,0.0,1.0
2024-12-03,26.17,26.475,26.0,26.15,15518,25.5391676328061,25.8368155551601,25.3732655121497,25.5196497362582,15901.3036696756,0.0,1.0
2024-12-04,26.04,26.45,25.74,26.03,13111,25.4123013052453,25.8124181844754,25.1195328570282,25.4025423569714,13434.8493628765,0.0,1.0
2024-12-05,25.99,26.25,25.91,26.0,16315,25.3635065638758,25.6172392189973,25.2854349776846,25.3732655121497,16717.9900354915,0.0,1.0
2024-12-06,25.62,26.03,25.5,25.92,14268,25.0024254777414,25.4025423569714,24.8853180984545,25.2951939259585,14620.4279390986,0.0,1.0
2024-12-09,25.65,25.93,25.5,25.65,12036,25.0317023225631,25.3049528742324,24.8853180984545,25.0317023225631,12333.2962345802,0.0,1.0
2024-12-10,25.68,26.09,24.83,25.82,18486,25.0609791673848,25.4610960466148,24.231468564103,25.1976044432194,18942.6150043577,0.0,1.0
2024-12-11,26.01,26.155,25.655,25.8,20591,25.3830244604236,25.5245292103952,25.0365817967,25.1780865466716,21099.6097346495,0.0,1.0
2024-12-12,25.95,26.15,25.865,26.06,84518,25.3244707707802,25.5196497362582,25.241519710452,25.4318192017931,86605.6439975283,0.0,1.0
2024-12-13,25.95,26.23,25.82,26.02,182496,25.3244707707802,25.5977213224495,25.1976044432194,25.3927834086975,187003.75786191,0.0,1.0
2024-12-16,25.86,26.23,25.725,26.0,62227,25.236640236315,25.5977213224495,25.1048944346173,25.3732655121497,63764.0432692942,0.0,1.0
2024-12-17,25.95,26.115,25.49,25.9,25413,25.3244707707802,25.4854934172996,24.8755591501806,25.2756760294107,26040.7159529235,0.0,1.0
2024-12-18,24.42,26.1,24.42,25.9,29569,23.8313516848729,25.4708549948887,23.8313516848729,25.2756760294107,30299.371581946,0.0,1.0
2024-12-19,24.18,25.62,24.04,24.44,29688,23.5971369262992,25.0024254777414,23.4605116504646,23.8508695814207,30421.310951497,0.0,1.0
2024-12-20,24.0,24.745,23.96,24.27,48493,23.421475857369,24.1485175037748,23.3824400642733,23.6849674607643,49690.8054422979,0.0,1.0
2024-12-23,24.07,24.23,23.69,23.69,23176,23.4897884952863,23.6459316676687,23.1189484608779,23.1189484608779,23748.4607454828,0.0,1.0
2024-12-24,24.46,24.46,24.0,24.0,7698,23.8703874779685,23.8703874779685,23.421475857369,23.421475857369,7888.14509918566,0.0,1.0
2024-12-26,24.35,24.475,24.225,24.475,22668,23.7630390469556,23.8850259003794,23.6410521935318,23.8850259003794,23227.9128485763,0.0,1.0
2024-12-27,24.06,24.35,23.84,24.35,17460,23.4800295470124,23.7630390469556,23.2653326849865,23.7630390469556,17891.2722047001,0.0,1.0
2024-12-30,23.93,24.07,23.765,24.0,15334,23.3531632194516,23.4897884952863,23.1921405729322,23.421475857369,15712.7587621347,0.0,1.0
2024-12-31,24.0,24.11,23.73,23.79,11372,23.421475857369,23.5288242883819,23.1579842539735,23.216537943617,11652.8950464977,0.0,1.0
2025-01-02,23.81,24.145,23.73,23.93,23774,23.2360558401648,23.5629806073406,23.1579842539735,23.3531632194516,24361.2316949909,0.0,1.0
2025-01-03,23.7,23.88,23.54,23.72,31147,23.1287074091518,23.3043684780821,22.9725642367694,23.1482253056996,31916.3491042265,0.0,1.0
2025-01-06,23.61,24.07,23.545,23.67,32850,23.0408768746867,23.4897884952863,22.9774437109063,23.0994305643301,33661.4141995647,0.0,1.0
2025-01-07,23.32,23.7,23.24,23.54,20611,22.7578673747435,23.1287074091518,22.6797957885523,22.9725642367694,21120.1037463387,0.0,1.0
2025-01-08,23.03,23.26,23.0,23.26,11111,22.4748578748003,22.6993136851001,22.4455810299786,22.6993136851001,11385.4481939532,0.0,1.0
2025-01-10,22.4,22.8,22.11,22.8,19764,21.8600441335443,22.2504020645005,21.5770346336011,22.2504020645005,20252.1823512998,0.0,1.0
2025-01-13,22.29,22.58,22.15,22.17,16310,21.7526957025314,22.0357052024746,21.6160704266968,21.6355883232446,16712.8665325692,0.0,1.0
2025-01-14,22.97,23.11,22.3,22.3,21829,22.4163041851569,22.5529294609915,21.7624546508053,21.7624546508053,22368.189058213,0.0,1.0
2025-01-15,23.89,23.944,23.31,23.31,13135,23.314127426356,23.3668257470351,22.7481084264696,22.7481084264696,13459.4421769036,0.0,1.0
2025-01-16,24.14,24.615,23.65,23.71,53893,23.5581011332036,24.021651176214,23.0799126677823,23.1384663574257,55224.1885983908,0.0,1.0
2025-01-17,24.26,24.93,24.25,24.25,33065,23.6752085124904,24.329058046842,23.6654495642165,23.6654495642165,33881.724825224,0.0,1.0
2025-01-21,24.23,25.2299,23.9525,24.19,27436,23.6459316676687,24.6217289055764,23.3751208530679,23.6068958745731,28113.6852352894,0.0,1.0
2025-01-22,24.57,25.23,24.5,25.05,19226,23.9777359089815,24.6218264950591,23.9094232710641,24.4461654261288,19700.8934368593,0.0,1.0
2025-01-23,25.965,26.73,25.13,25.39,80696,25.339109193191,26.0856687361447,24.5242370123201,24.7779696674416,82689.2383637161,0.0,1.0
2025-01-24,25.99,27.2795,25.56,26.2,83367,25.3635065638758,26.6219229437957,24.9438717880979,25.5684444776278,85426.213624813,0.0,1.0
2025-01-27,26.25,27.2499,25.95,26.0,146357,25.6172392189973,26.5930364569049,25.3244707707802,25.3732655121497,149972.103440051,0.0,1.0
2025-01-28,25.92,26.4,25.64,26.03,48983,25.2951939259585,25.7636234431058,25.0219433742892,25.4025423569714,50192.9087286841,0.0,1.0
2025-01-29,26.0,26.8057,25.85,25.98,41783,25.3732655121497,26.1595439745781,25.2268812880411,25.3537476156019,42815.0645205604,0.0,1.0
2025-01-30,25.82,26.03,25.3,25.99,31022,25.1976044432194,25.4025423569714,24.6901391329764,25.3635065638758,31788.2615311688,0.0,1.0
2025-01-31,25.93,26.0,25.55,25.61,34279,25.3049528742324,25.3732655121497,24.934112839824,24.9926665294674,35125.7113347603,0.0,1.0
2025-02-03,25.42,25.805,24.3901,25.29,54087,24.8072465122633,25.1829660208086,23.8021724295339,24.6803801847025,55422.9805117763,0.0,1.0
2025-02-04,26.4,26.6499,26.15,26.3,264811,25.9100076672144,26.155269444337,25.6646477461234,25.811863698778,269818.924401407,0.15,1.0
2025-02-05,26.31,26.76,26.24,26.5,115761,25.8216780956216,26.2633259535855,25.7529773177161,26.0081516356508,117950.192807819,0.0,1.0
2025-02-06,26.225,26.88,26.15,26.62,145063,25.7382557224507,26.3810987157092,25.6646477461234,26.1259243977745,147806.3321782,0.0,1.0
2025-02-07,26.43,27.2638,26.23,26.56,199104,25.9394508577453,26.7577752665682,25.7431629208725,26.0670380167127,202869.318585776,0.0,1.0
2025-02-10,27.2,27.96,26.715,26.85,161625,26.6951594147057,27.4410535748225,26.2191611677891,26.3516555251783,164681.541387546,0.0,1.0
2025-02-11,27.54,27.875,27.28,27.45,103739,27.0288489073896,27.3576312016516,26.7736745894549,26.9405193357968,105700.8409714,0.0,1.0
2025-02-12,27.51,27.6875,27.2375,27.4,101349,26.9994057168586,27.1736112608333,26.7319634028694,26.8914473515786,103265.642927062,0.0,1.0
2025-02-13,27.27,27.7921,27.045,27.53,71101,26.7638601926112,27.2762698518178,26.5430362636293,27.0190345105459,72445.6134521016,0.0,1.0
2025-02-14,27.3,27.9599,27.0,27.27,52601,26.7933033831422,27.4409554308541,26.4988714778329,26.7638601926112,53595.7541130784,0.0,1.0
2025-02-18,26.84,27.15,25.9,27.07,86408,26.3418411283346,26.6460874304875,25.4192878250323,26.5675722557384,88042.0889603408,0.0,1.0
2025-02-19,26.81,27.89,26.59,26.63,47570,26.3123979378037,27.372352796917,26.0964812072436,26.1357387946182,48469.6112841798,0.0,1.0
2025-02-20,26.26,26.995,25.81,26.82,64443,25.7726061114034,26.4939642794111,25.3309582534395,26.3222123346474,65661.7019126845,0.0,1.0
2025-02-21,25.28,26.4,25.19,26.2,61691,24.8107952207265,25.9100076672144,24.7224656491337,25.7137197303416,62857.6579720903,0.0,1.0
2025-02-24,24.84,26.08,24.7,25.45,64822,24.3789617596063,25.5959469682179,24.2415602037953,24.9776399670684,66047.8693013054,0.0,1.0
2025-02-25,24.53,25.35,24.39,24.79,44772,24.0747154574534,24.879495998632,23.9373139016424,24.3298897753881,45618.697423067,0.0,1.0
2025-02-26,24.67,25.1,24.18,24.59,41060,24.2121170132644,24.634136077541,23.7312115679259,24.1336018385152,41836.4986194749,0.0,1.0
2025-02-27,24.65,25.26,24.5,24.59,27190,24.1924882195771,24.7911664270392,24.0452722669225,24.1336018385152,27704.1986717857,0.0,1.0
2025-02-28,24.93,25.43,24.6353,24.95,48555,24.467291331199,24.9580111733811,24.1780610562169,24.4869201248863,49473.2389300684,0.0,1.0
2025-03-03,24.95,25.92,24.7,25.0,60418,24.4869201248863,25.4389166187196,24.2415602037953,24.5359921091045,61560.5838673025,0.0,1.0
2025-03-04,23.8,24.92,23.33,24.63,68136,23.3582644878675,24.4574769343554,22.8969878362164,24.1728594258898,69424.5414012798,0.0,1.0
2025-03-05,23.8,23.995,23.18,23.7,40295,23.3582644878675,23.5496452263185,22.7497718835617,23.2601205194311,41057.0314630235,0.0,1.0
2025-03-06,23.38,23.68,22.99,23.52,35632,22.9460598204346,23.2404917257438,22.5632983435325,23.0834613762456,36305.847998274,0.0,1.0
2025-03-07,23.21,23.575,22.74,23.48,38708,22.7792150740927,23.1374405588856,22.3179384224415,23.044203788871,39440.0192051299,0.0,1.0
2025-03-10,22.29,23.04,22.25,22.79,67574,21.8762905644776,22.6123703277507,21.837032977103,22.3670104066597,68851.9132418997,0.0,1.0
2025-03-11,21.88,22.41,21.5501,22.31,30272,21.4739002938883,21.9940633266013,21.1501233420166,21.8959193581649,30844.4833465354,0.0,1.0
2025-03-12,22.3,22.51,21.945,22.14,23051,21.8861049613213,22.0922072950377,21.537693873372,21.729074611823,23486.9247364227,0.0,1.0
2025-03-13,21.71,22.2388,21.6,22.2,51067,21.3070555475464,21.8260408526382,21.1990971822663,21.7879609928848,52032.7441549129,0.0,1.0
2025-03-14,22.45,22.54,21.8,21.8,47914,22.0333209139759,22.1216504855687,21.3953851191392,21.3953851191392,48820.116776754,0.0,1.0
2025-03-17,22.42,22.775,22.13,22.25,32237,22.003877723445,22.3522888113942,21.7192602149793,21.837032977103,32846.6440817343,0.0,1.0
2025-03-18,22.36,22.41,21.975,22.4,58216,21.9449913423831,21.9940633266013,21.5671370639029,21.9842489297577,59316.9411503008,0.0,1.0
2025-03-19,22.36,22.625,22.065,22.46,23579,21.9449913423831,22.2050728587396,21.6554666354957,22.0431353108195,24024.9099110716,0.0,1.0
2025-03-20,22.36,22.39,22.0,22.07,74815,21.9449913423831,21.974434532914,21.591673056012,21.6603738339175,76229.8500783248,0.0,1.0
2025-03-21,22.11,22.34,21.895,22.25,44158,21.6996314212921,21.9253625486958,21.4886218891538,21.837032977103,44993.0858752745,0.0,1.0
2025-03-24,22.57,22.68,22.2,22.2,31458,22.1510936760996,22.2590520413796,21.7879609928848,21.7879609928848,32052.9121668641,0.0,1.0
2025-03-25,22.65,22.855,22.19,22.56,83306,22.2296088508487,22.4308039861434,21.7781465960412,22.1412792792559,84881.4260592786,0.0,1.0
2025-03-26,22.5,22.89,22.41,22.6,24013,22.0823928981941,22.4651543750961,21.9940633266013,22.1805368666305,24467.1174220519,0.0,1.0
2025-03-27,22.67,22.785,22.4,22.67,16143,22.249237644536,22.3621032082379,21.9842489297577,22.249237644536,16448.2853680999,0.0,1.0
2025-03-28,22.36,22.53,22.1001,22.51,37864,21.9449913423831,22.111836088725,21.6899151684169,22.0922072950377,38580.0580547442,0.0,1.0
2025-03-31,22.56,22.595,22.165,22.2,48225,22.1412792792559,22.1756296682087,21.7536106039321,21.7879609928848,49136.9981959129,0.0,1.0
2025-04-01,22.47,22.55,21.86,22.41,55192,22.0529497076632,22.1314648824123,21.454271500201,21.9940633266013,56235.7533318572,0.0,1.0
2025-04-02,22.7,22.905,22.35,22.49,23248,22.2786808350669,22.4798759703616,21.9351769455395,22.0725785013504,23687.6502656004,0.0,1.0
2025-04-03,21.14,21.89,21.05,21.7,74010,20.7476349274588,21.4837146907319,20.659305355866,21.2972411507027,75409.6264692484,0.0,1.0
2025-04-04,20.58,20.75,19.83,20.6,49809,20.1980287042149,20.3648734505568,19.4619489409417,20.2176574979021,50750.9537198593,0.0,1.0
2025-04-07,20.695,20.93,19.46,19.97,37101,20.3108942679167,20.5415325937423,19.098816257727,19.5993504967527,37802.6287209241,0.0,1.0
2025-04-08,20.23,21.49,19.5,21.07,33668,19.8545248146874,21.0911388169863,19.1380738451015,20.6789341495533,34304.7061743907,0.0,1.0
2025-04-09,21.785,22.28,19.9,19.97,33284,21.3806635238737,21.866476167634,19.5306497188472,19.5993504967527,33913.4442291915,0.0,1.0
2025-04-10,20.77,21.67,20.6246,21.31,52510,20.3845022442441,21.2677979601718,20.2418009141375,20.9144796738007,53503.0331833566,0.0,1.0
2025-04-11,20.63,21.6,19.762,20.8,27344,20.2471006884331,21.1990971822663,19.395211042405,20.413945434775,27861.1110143916,0.0,1.0
2025-04-14,20.98,21.17,20.36,20.92,22173,20.5906045779605,20.7770781179897,19.9821119736547,20.5317181968987,22592.3206013059,0.0,1.0
2025-04-15,21.34,21.455,20.6175,20.85,34472,20.9439228643316,21.0567884280335,20.2348326923785,20.4630174189932,35123.9108721515,0.0,1.0
2025-04-16,21.31,21.49,21.18,21.23,21577,20.9144796738007,21.0911388169863,20.7868925148334,20.8359644990516,21985.0494571946,0.0,1.0
2025-04-17,21.31,21.58,21.0,21.3,34437,20.9144796738007,21.179468388579,20.6102333716478,20.9046652769571,35088.2489761047,0.0,1.0
2025-04-21,21.21,21.507,20.31,21.11,24312,20.8163357053643,21.1078232916205,19.9330399894365,20.7181917369279,24771.7719054231,0.0,1.0
2025-04-22,22.22,22.68,21.435,21.66,30732,21.8075897865721,22.2590520413796,21.0371596343462,21.2579835633282,31313.182551722,0.0,1.0
2025-04-23,23.58,24.14,23.01,23.33,33987,23.1423477573074,23.6919539805513,22.5829271372198,22.8969878362164,34629.7388840744,0.0,1.0
2025-04-24,24.02,24.93,23.51,23.73,34622,23.5741812184276,24.467291331199,23.0736469794019,23.289563709962,35276.747569495,0.0,1.0
2025-04-25,23.8,24.31,23.51,23.94,33720,23.3582644878675,23.8587987268933,23.0736469794019,23.4956660436785,34357.6895628031,0.0,1.0
2025-04-28,23.7,23.95,23.62,23.76,18791,23.2601205194311,23.5054804405222,23.181605344682,23.319006900493,19146.3625318693,0.0,1.0
2025-04-29,23.8,24.17,23.67,23.8,24055,23.3582644878675,23.7213971710823,23.2306773289002,23.3582644878675,24509.9116973081,0.0,1.0
2025-04-30,23.5,23.8,23.4,23.8,35448,23.0638325825583,23.3582644878675,22.9656886141219,23.3582644878675,36118.3683161994,0.0,1.0
2025-05-01,24.34,24.38,23.46,23.48,22422,23.8882419174242,23.9274995047987,23.0245749951837,23.044203788871,22846.0295188959,0.0,1.0
2025-05-02,24.48,24.93,24.35,24.62,29333,24.0256434732352,24.467291331199,23.8980563142678,24.1630450290462,29887.7256211655,0.0,1.0
2025-05-05,24.25,24.75,24.25,24.35,20103,23.7999123458314,24.2906321880135,23.7999123458314,23.8980563142678,20483.1741779665,0.0,1.0
2025-05-06,23.8,24.61,23.72,23.95,20016,23.5054804405222,24.3054568756828,23.4264704222347,23.6536242248112,20266.7969797692,0.15,1.0
2025-05-07,23.7,24.25,23.595,24.25,19375,23.4067179176628,23.9499117933892,23.3030172686605,23.9499117933892,19617.765361862,0.0,1.0
2025-05-08,23.86,24.515,23.72,23.72,25400,23.5647379542378,24.2116324789664,23.4264704222347,23.4264704222347,25718.2575582603,0.0,1.0
2025-05-09,23.96,24.135,23.65,24.053,19366,23.6635004770971,23.8363348921009,23.3573366562331,23.7553496233563,19608.6525934358,0.0,1.0
2025-05-12,24.1,24.94,24.1,24.8,28035,23.8017680091002,24.6313732011186,23.8017680091002,24.4931056691155,28386.2736474736,0.0,1.0
2025-05-13,24.11,24.24,23.745,24.1,17928,23.8116442613861,23.9400355411032,23.4511610529495,23.8017680091002,18152.6347049012,0.0,1.0
2025-05-14,24.08,24.49,23.75,24.02,19492,23.7820155045283,24.1869418482516,23.4560991790925,23.7227579908127,19736.231351402,0.0,1.0
2025-05-15,24.0,24.22,24.0,24.0,16526,23.7030054862408,23.9202830365314,23.7030054862408,23.7030054862408,16733.0678900713,0.0,1.0
2025-05-16,23.81,24.175,23.725,24.02,21055,23.5153566928081,23.8758399012447,23.4314085483777,23.7227579908127,21318.8154680776,0.0,1.0
2025-05-19,23.82,24.275,23.52,23.52,17029,23.525232945094,23.974602424104,23.228945376516,23.228945376516,17242.3703921109,0.0,1.0
2025-05-20,24.09,24.8699,23.64,23.75,26148,23.7918917568142,24.5621406725942,23.3474604039472,23.4560991790925,26475.6298674564,0.0,1.0
2025-05-21,23.71,24.29,23.65,23.9,23537,23.4165941699488,23.9894168025329,23.3573366562331,23.6042429633815,23831.9144940462,0.0,1.0
2025-05-22,23.5,23.885,23.46,23.79,29467,23.2091928719441,23.5894285849526,23.1696878628004,23.4956041882362,29836.2163570575,0.0,1.0
2025-05-23,23.25,23.755,23.25,23.755,32030,22.9622865647958,23.4610373052355,22.9622865647958,23.4610373052355,32431.3302988614,0.0,1.0
2025-05-27,23.75,24.12,23.5,23.63,28448,23.4560991790925,23.821520513672,23.2091928719441,23.3375841516613,28804.4484652516,0.0,1.0
2025-05-28,23.5,23.85,23.5,23.77,21520,23.2091928719441,23.5548617019518,23.2091928719441,23.4758516836644,21789.6418367624,0.0,1.0
2025-05-29,23.7,23.7,23.5,23.5384,11811,23.4067179176628,23.4067179176628,23.2091928719441,23.2471176807221,11958.9897645911,0.0,1.0
2025-05-30,23.7,23.88,23.5,23.69,13807,23.4067179176628,23.5844904588096,23.2091928719441,23.3968416653769,13979.9992955473,0.0,1.0
2025-06-02,23.42,23.75,23.325,23.485,28808,23.1301828536567,23.4560991790925,23.0363584569403,23.1943784935152,29168.9592022978,0.0,1.0
2025-06-03,23.42,23.835,23.335,23.435,20627,23.1301828536567,23.5400473235229,23.0462347092262,23.1449972320856,20885.4527029227,0.0,1.0
2025-06-04,23.19,23.545,23.08,23.43,42388,22.9030290510802,23.2536360072308,22.7943902759349,23.1400591059426,42919.114227541,0.0,1.0
2025-06-05,23.1,23.675,23.07,23.675,18220,22.8141427805068,23.382027286948,22.784514023649,23.382027286948,18448.2934138387,0.0,1.0
2025-06-06,23.31,23.56,23.1,23.1,21068,23.0215440785114,23.2684503856597,22.8141427805068,22.8141427805068,21331.9783558043,0.0,1.0
2025-06-09,23.35,23.55,23.31,23.39,24147,23.0610490876551,23.2585741333738,23.0215440785114,23.1005540967989,24449.5576873746,0.0,1.0
2025-06-10,23.3,23.6075,23.3,23.45,58322,23.0116678262255,23.3153625840179,23.0116678262255,23.1598116105145,59052.7644611362,0.0,1.0
2025-06-11,23.41,23.59,23.3,23.51,19756,23.1203066013707,23.2980791425175,23.0116678262255,23.2190691242301,20003.5392252359,0.0,1.0
2025-06-12,23.23,23.55,23.05,23.18,21173,22.9425340602239,23.2585741333738,22.7647615190771,22.8931527987943,21438.2939874428,0.0,1.0
2025-06-13,22.52,23.3,21.8,23.16,25650,22.2413201479226,23.0116678262255,21.5302299833354,22.8734002942224,25971.3900145425,0.0,1.0
2025-06-16,22.37,23.18,22.37,22.97,22720,22.0931763636336,22.8931527987943,22.0931763636336,22.6857515007897,23004.6776269164,0.0,1.0
2025-06-17,22.205,22.6,22.2,22.56,24504,21.9302182009157,22.3203301662101,21.9252800747728,22.2808251570664,24811.0308349454,0.0,1.0
2025-06-18,22.29,22.56,22.2,22.2,24889,22.0141663453462,22.2808251570664,21.9252800747728,21.9252800747728,25200.8548176197,0.0,1.0
2025-06-20,22.6,23.01,22.47,23.01,33500,22.3203301662101,22.7252565099334,22.191938886493,22.7252565099334,33919.7491418001,0.0,1.0
2025-06-23,23.125,23.16,22.555,22.56,49999,22.8388334112216,22.8734002942224,22.2758870309234,22.2808251570664,50625.478726593,0.0,1.0
2025-06-24,23.74,23.84,23.22,23.22,39058,23.4462229268065,23.5449854496659,22.932657807938,22.932657807938,39547.3899098636,0.0,1.0
2025-06-25,23.52,23.79,23.35,23.7,38278,23.228945376516,23.4956041882362,23.0610490876551,23.4067179176628,38757.6166462634,0.0,1.0
2025-06-26,23.93,24.0,23.6,23.74,52179,23.6338717202393,23.7030054862408,23.3079553948035,23.4462229268065,52832.7937453727,0.0,1.0
2025-06-27,23.68,24.22,23.615,24.02,935855,23.3869654130909,23.9202830365314,23.3227697732324,23.7227579908127,947581.099495504,0.0,1.0
2025-06-30,24.38,24.515,23.79,23.9,51810,24.0783030731063,24.2116324789664,23.4956041882362,23.6042429633815,52459.1702399004,0.0,1.0
2025-07-01,24.98,25.31,24.25,24.25,31472,24.6708782102623,24.9967945356981,23.9499117933892,23.9499117933892,31866.3386564398,0.0,1.0
2025-07-02,25.42,25.46,25.145,25.21,26147,25.1054333108434,25.1449383199871,24.8338363729802,24.8980320128388,26474.6173376313,0.0,1.0
2025-07-03,25.76,25.84,25.67,25.67,16898,25.4412258885652,25.5202359068526,25.3523396179918,25.3523396179918,17109.728985019,0.0,1.0
2025-07-07,25.6,25.95,25.46,25.76,23670,25.2832058519902,25.6288746819979,25.1449383199871,25.4412258885652,23966.5809607883,0.0,1.0
2025-07-08,25.35,25.7,25.31,25.59,37407,25.0362995448419,25.3819683748496,24.9967945356981,25.2733295997043,37875.7031685766,0.0,1.0
2025-07-09,25.29,25.55,25.01,25.55,26126,24.9770420311263,25.2338245905605,24.7005069671201,25.2338245905605,26453.3542113035,0.0,1.0
2025-07-10,25.33,25.48,25.25,25.25,13867,25.01654704027,25.164690824559,24.9375370219825,24.9375370219825,14040.751085055,0.0,1.0
2025-07-11,24.84,25.37,24.82,25.37,16466,24.5326106782593,25.0560520494137,24.5128581736874,25.0560520494137,16672.3161005636,0.0,1.0
2025-07-14,25.13,25.165,23.995,24.5,78314,24.8190219945513,24.8535888775521,23.6980673600979,24.1968181005375,79295.2607251025,0.0,1.0
2025-07-15,24.67,25.36,24.55,25.36,40910,24.3647143893984,25.0461757971278,24.2461993619672,25.0461757971278,41422.5951460012,0.0,1.0
2025-07-16,24.89,24.925,24.4,24.75,45447,24.5819919396889,24.6165588226897,24.0980555776782,24.4437244076859,46016.4429626086,0.0,1.0
2025-07-17,25.21,25.26,24.8,24.8,42634,24.8980320128388,24.9474132742685,24.4931056691155,24.4931056691155,43168.1965645225,0.0,1.0
2025-07-18,25.41,25.54,25.04,25.47,40043,25.0955570585575,25.2239483382746,24.7301357239779,25.1548145722731,40544.7317876149,0.0,1.0
2025-07-21,25.34,25.695,25.3,25.49,33210,25.0264232925559,25.3770302487066,24.9869182834122,25.1745670768449,33626.1154925129,0.0,1.0
2025-07-22,25.4,25.7,25.25,25.55,35047,25.0856808062715,25.3819683748496,24.9375370219825,25.2338245905605,35486.1327812737,0.0,1.0
2025-07-23,25.74,25.93,25.41,25.69,33181,25.4214733839933,25.609122177426,25.0955570585575,25.3720921225636,33596.7521275841,0.0,1.0
2025-07-24,25.23,25.8,25.115,25.8,48440,24.9177845174107,25.4807308977089,24.8042076161224,25.4807308977089,49046.9447292177,0.0,1.0
2025-07-25,25.22,25.29,24.85,25.29,22731,24.9079082651247,24.9770420311263,24.5424869305452,24.9770420311263,23015.8154549928,0.0,1.0
2025-07-28,25.29,25.698,24.83,25.45,33218,24.9770420311263,25.3799931243924,24.5227344259733,25.1350620677012,33634.2157311139,0.0,1.0
2025-07-29,25.14,25.55,25.0825,25.55,21671,24.8288982468373,25.2338245905605,24.7721097961931,25.2338245905605,21942.5338403567,0.0,1.0
2025-07-30,24.95,25.55,24.8,25.15,46597,24.6412494534045,25.2338245905605,24.4931056691155,24.8387744991232,47180.8522615063,0.0,1.0
2025-07-31,24.775,25.05,24.62,24.9,31963,24.4684150384007,24.7400119762639,24.3153331279687,24.5918681919749,32363.4908005778,0.0,1.0
2025-08-01,24.52,24.75,24.12,24.57,44084,24.2165706051094,24.4437244076859,23.821520513672,24.265951866539,44636.3648109586,0.0,1.0
2025-08-04,24.82,24.94,24.38,24.52,38969,24.5128581736874,24.6313732011186,24.0783030731063,24.2165706051094,39457.2747554271,0.0,1.0
2025-08-05,24.69,24.9446,24.385,24.92,21504,24.5424869305452,24.7955657953697,24.2393091859597,24.7711127707244,21633.2501878287,0.16,1.0
2025-08-06,24.72,24.89,24.52,24.8,13296,24.5723076923077,24.7412920089619,24.373502613891,24.6518297236744,13375.9158527423,0.0,1.0
2025-08-07,24.61,25.0,24.47,25.0,19880,24.4629648991785,24.8506348020911,24.3238013442868,24.8506348020911,19999.4891059354,0.0,1.0
2025-08-08,24.95,25.06,24.6787,24.84,14424,24.8009335324869,24.9102763256161,24.5312544436146,24.6915907393577,14510.6957175057,0.0,1.0
2025-08-11,25.17,25.19,24.57,24.95,25866,25.0196191187453,25.039499626587,24.4232038834951,24.8009335324869,26021.468069121,0.0,1.0
2025-08-12,25.88,25.98,25.2,25.34,36668,25.7253771471247,25.8247796863331,25.0494398805078,25.1886034353996,36888.3936889557,0.0,1.0
2025-08-13,26.19,26.306,26.0,26.0,22961,26.0335250186707,26.1488319641524,25.8446601941748,25.8446601941748,23099.007513148,0.0,1.0
2025-08-14,26.14,26.27,25.82,26.0,18814,25.9838237490665,26.1130470500373,25.6657356235997,25.8446601941748,18927.0818933133,0.0,1.0
2025-08-15,25.76,26.23,25.7,26.23,16737,25.6060941000747,26.073286034354,25.5464525765497,26.073286034354,16837.5980465815,0.0,1.0
2025-08-18,25.8,25.99,25.6595,25.76,16397,25.645855115758,25.8347199402539,25.5061945481703,25.6060941000747,16495.5544703231,0.0,1.0
2025-08-19,26.26,26.28,25.9,25.9,23250,26.1031067961165,26.1229873039582,25.7452576549664,25.7452576549664,23389.7445529677,0.0,1.0
2025-08-20,26.15,26.36,26.08,26.36,17205,25.9937640029873,26.2025093353249,25.9241822255415,26.2025093353249,17308.4109691961,0.0,1.0
2025-08-21,26.06,26.32,25.91,26.15,17724,25.9043017176998,26.1627483196415,25.7551979088872,25.9937640029873,17830.5304282494,0.0,1.0
2025-08-22,26.84,26.99,26.4,26.48,33523,26.679641523525,26.8287453323376,26.2422703510082,26.3217923823749,33724.490608565,0.0,1.0
2025-08-25,26.82,27.08,26.75,26.75,15391,26.6597610156833,26.9182076176251,26.5901792382375,26.5901792382375,15483.5078888054,0.0,1.0
2025-08-26,27.11,27.285,26.87,27.0,40312,26.9480283793876,27.1219828230022,26.7094622852875,26.8386855862584,40554.2960180315,0.0,1.0
2025-08-27,27.29,27.39,27.2,27.38,23202,27.1269529499627,27.226355489171,27.0374906646751,27.2164152352502,23341.4560480841,0.0,1.0
2025-08-28,27.205,27.4,27.075,27.4,16972,27.0424607916355,27.2362957430919,26.9132374906647,27.2362957430919,17074.0105184072,0.0,1.0
2025-08-29,27.27,27.47,27.1,27.47,13353,27.107072442121,27.3058775205377,26.9380881254668,27.3058775205377,13433.2584522915,0.0,1.0
2025-09-02,27.15,27.43,27.085,27.12,21696,26.9877893950709,27.2661165048544,26.9231777445855,26.9579686333084,21826.4042073629,0.0,1.0
2025-09-03,27.18,27.4,27.085,27.12,20553,27.0176101568335,27.2362957430919,26.9231777445855,26.9579686333084,20676.5341848234,0.0,1.0
2025-09-04,27.735,27.85,27.33,27.33,21101,27.5692942494399,27.6836071695295,27.166713965646,27.166713965646,21227.8279489106,0.0,1.0
2025-09-05,27.63,28.03,27.6,28.03,21224,27.4649215832711,27.8625317401046,27.4351008215086,27.8625317401046,21351.5672426747,0.0,1.0
2025-09-08,27.67,28.1584,27.61,27.61,20372,27.5046825989544,27.9901646004481,27.4450410754294,27.4450410754294,20494.4462809918,0.0,1.0
2025-09-09,27.94,28.7702,27.64,27.88,27498,27.773069454817,28.5983093353249,27.4748618371919,27.713427931292,27663.2772351616,0.0,1.0
2025-09-10,27.9,28.3,27.84,28.1,15719,27.7333084391337,28.1309185959671,27.6736669156087,27.9321135175504,15813.479338843,0.0,1.0
2025-09-11,28.12,28.24,27.8825,27.97,17198,27.9519940253921,28.0712770724421,27.7159129947722,27.8028902165795,17301.3688955672,0.0,1.0
2025-09-12,27.92,28.19,27.905,28.125,17222,27.7531889469754,28.0215758028379,27.7382785660941,27.9569641523525,17325.513148009,0.0,1.0
2025-09-15,28.1,28.1575,27.835,28.1,34589,27.9321135175504,27.9892699775952,27.6686967886482,27.9321135175504,34796.8978211871,0.0,1.0
2025-09-16,28.18,28.26,28.1,28.2,60404,28.0116355489171,28.0911575802838,27.9321135175504,28.0315160567588,60767.0593538693,0.0,1.0
2025-09-17,28.41,28.845,28.35,28.36,27149,28.2402613890963,28.6726624346527,28.1806198655713,28.1905601194922,27312.1795642375,0.0,1.0
2025-09-18,28.91,29.03,28.63,28.63,18011,28.7372740851382,28.8565571321882,28.4589469753547,28.4589469753547,18119.2554470323,0.0,1.0
2025-09-19,29.14,29.44,28.5,28.92,122410,28.9658999253174,29.2641075429425,28.3297236743839,28.747214339059,123145.747558227,0.0,1.0
2025-09-22,29.05,29.18,28.84,29.0,37836,28.8764376400299,29.0056609410007,28.6676923076923,28.8267363704257,38063.4139744553,0.0,1.0
2025-09-23,29.05,29.55,29.0,29.0,25419,28.8764376400299,29.3734503360717,28.8267363704257,28.8267363704257,25571.7813673929,0.0,1.0
2025-09-24,29.03,29.34,28.805,29.04,24862,28.8565571321882,29.1647050037341,28.6329014189694,28.866497386109,25011.4335086401,0.0,1.0
2025-09-25,28.91,29.101,28.86,28.87,28399,28.7372740851382,28.9271329350261,28.687572815534,28.6975130694548,28569.6927122464,0.0,1.0
2025-09-26,28.94,29.1275,28.86,29.1275,13540,28.7670948469007,28.9534746079164,28.687572815534,28.9534746079164,13621.3824192336,0.0,1.0
2025-09-29,28.24,29.08,28.24,29.01,25074,28.0712770724421,28.9062584017924,28.0712770724421,28.8366766243465,25224.7077385425,0.0,1.0
2025-09-30,28.22,28.45,28.005,28.27,19111,28.0513965646004,28.2800224047797,27.8376811053025,28.1010978342046,19225.8670172803,0.0,1.0
2025-10-01,27.53,28.335,27.26,28.0,17097,27.3655190440627,28.1657094846901,27.0971321882002,27.832710978342,17199.7618332081,0.0,1.0
2025-10-02,27.38,27.76,27.0936,27.5,19946,27.2164152352502,27.594144884242,26.9317263629574,27.3356982823002,20065.8858001503,0.0,1.0
2025-10-03,27.43,27.95,27.34,27.34,27721,27.2661165048544,27.7830097087379,27.1766542195668,27.1766542195668,27887.6175807663,0.0,1.0
2025-10-06,27.58,28.0,27.23,27.4,30012,27.4152203136669,27.832710978342,27.0673114264376,27.2362957430919,30192.3876784373,0.0,1.0
2025-10-07,27.27,28.0292,27.17,27.95,16480,27.107072442121,27.8617365197909,27.0076699029126,27.7830097087379,16579.0533433509,0.0,1.0
2025-10-08,27.36,27.72,27.1,27.28,21206,27.1965347274085,27.5543838685586,26.9380881254668,27.1170126960418,21333.4590533434,0.0,1.0
2025-10-09,27.34,27.6,27.07,27.3,21913,27.1766542195668,27.4351008215086,26.9082673637043,27.1368932038835,22044.7084898573,0.0,1.0
2025-10-10,26.475,27.495,26.41,27.31,19266,26.3168222554145,27.3307281553398,26.2522106049291,27.1468334578043,19381.7986476333,0.0,1.0
2025-10-13,27.59,28.11,26.76,27.02,100682,27.4251605675878,27.9420537714712,26.6001194921583,26.8585660941001,101287.151014275,0.0,1.0
2025-10-14,28.06,28.15,27.45,27.59,37841,27.8923525018671,27.9818147871546,27.285997012696,27.4251605675878,38068.4440270473,0.0,1.0
2025-10-15,28.32,28.81,28.2474,28.43,57343,28.1507991038088,28.6378715459298,28.0786328603435,28.260141896938,57687.6611570248,0.0,1.0
2025-10-16,27.16,28.36,27.03,28.35,43452,26.9977296489918,28.1905601194922,26.8685063480209,28.1806198655713,43713.1690458302,0.0,1.0
2025-10-17,26.76,29.4182,26.705,27.25,35881,26.6001194921583,29.2424377893951,26.5454480955937,27.0871919342793,36096.6634109692,0.0,1.0
2025-10-20,27.05,27.09,26.705,26.76,29328,26.8883868558626,26.9281478715459,26.5454480955937,26.6001194921583,29504.2764838467,0.0,1.0
2025-10-21,27.25,27.3675,25.9201,27.05,30870,27.0871919342793,27.2039899178491,25.7652375653473,26.8883868558626,31055.5447032307,0.0,1.0
2025-10-22,27.91,28.3,27.35,27.52,61721,27.7432486930545,28.1309185959671,27.1865944734877,27.3555787901419,62091.9752066116,0.0,1.0
2025-10-23,27.27,27.925,27.25,27.91,27441,27.107072442121,27.7581590739358,27.0871919342793,27.7432486930545,27605.9346356123,0.0,1.0
2025-10-24,27.45,27.95,27.35,27.56,24323,27.285997012696,27.7830097087379,27.1865944734877,27.3953398058252,24469.1938392187,0.0,1.0
2025-10-27,27.44,27.92,27.14,27.45,26158,27.2760567587752,27.7531889469754,26.9778491411501,27.285997012696,26315.2231404959,0.0,1.0
2025-10-28,27.37,27.5355,27.1,27.4,65306,27.2064749813294,27.3709861837192,26.9380881254668,27.2362957430919,65698.5229151013,0.0,1.0
2025-10-29,26.63,27.57,26.63,27.3,31088,26.4708961911875,27.4052800597461,26.4708961911875,27.1368932038835,31274.8549962434,0.0,1.0
2025-10-30,27.13,27.14,26.5,26.5,43564,26.9679088872293,26.9778491411501,26.3416728902166,26.3416728902166,43825.8422238918,0.0,1.0
2025-10-31,26.81,27.49,26.75,27.0,23492,26.6498207617625,27.3257580283794,26.5901792382375,26.8386855862584,23633.1990984222,0.0,1.0
2025-11-03,26.73,26.9001,26.55,26.81,23760,26.5702987303958,26.7393824495892,26.3913741598208,26.6498207617625,23902.8099173554,0.0,1.0
2025-11-04,26.62,26.7425,26.42,26.61,24083,26.62,26.7425,26.42,26.61,24083,0.16,1.0
2025-11-05,26.905,27.1,26.6001,26.78,21449,26.905,27.1,26.6001,26.78,21449,0.0,1.0
2025-11-06,26.7,27.15,26.695,26.85,12025,26.7,27.15,26.695,26.85,12025,0.0,1.0
2025-11-07,26.9,26.96,26.55,26.55,10574,26.9,26.96,26.55,26.55,10574,0.0,1.0
2025-11-10,27.27,27.325,26.85,26.9,15964,27.27,27.325,26.85,26.9,15964,0.0,1.0
2025-11-11,27.43,27.43,27.2,27.25,21223,27.43,27.43,27.2,27.25,21223,0.0,1.0
2025-11-12,27.5,27.7551,27.33,27.4,14923,27.5,27.7551,27.33,27.4,14923,0.0,1.0
2025-11-13,27.75,27.775,27.48,27.67,17731,27.75,27.775,27.48,27.67,17731,0.0,1.0
2025-11-14,27.72,27.895,27.4,27.6,20531,27.72,27.895,27.4,27.6,20531,0.0,1.0
2025-11-17,26.96,28.065,26.96,27.975,45208,26.96,28.065,26.96,27.975,45208,0.0,1.0
2025-11-18,27.35,27.52,27.0,27.07,29296,27.35,27.52,27.0,27.07,29296,0.0,1.0
2025-11-19,27.51,27.6841,27.2,27.6841,18508,27.51,27.6841,27.2,27.6841,18508,0.0,1.0
2025-11-20,27.39,27.99,27.38,27.7,23147,27.39,27.99,27.38,27.7,23147,0.0,1.0
2025-11-21,28.32,28.45,27.39,27.4,26613,28.32,28.45,27.39,27.4,26613,0.0,1.0
2025-11-24,28.2,28.76,28.13,28.51,12330,28.2,28.76,28.13,28.51,12330,0.0,1.0
2025-11-25,29.13,29.225,28.42,28.42,32198,29.13,29.225,28.42,28.42,32198,0.0,1.0
2025-11-26,29.02,29.18,28.725,29.01,23571,29.02,29.18,28.725,29.01,23571,0.0,1.0