date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-29,16.5,16.5,16.13,16.13,600,5.96890276828087,5.96890276828087,5.8350546455982,5.8350546455982,1658.59629220453,0.0,1.0
2001-01-30,16.88,16.88,16.25,16.5,4000,6.10636840779279,6.10636840779279,5.87846484754934,5.96890276828087,11057.3086146969,0.0,1.0
2001-01-31,16.13,16.13,16.13,16.13,300,5.8350546455982,5.8350546455982,5.8350546455982,5.8350546455982,829.298146102265,0.0,1.0
2001-02-01,16.38,16.38,16.13,16.13,800,5.92549256632973,5.92549256632973,5.8350546455982,5.8350546455982,2211.46172293937,0.0,1.0
2001-02-02,16.88,16.88,16.88,16.88,200,6.10636840779279,6.10636840779279,6.10636840779279,6.10636840779279,552.865430734843,0.0,1.0
2001-02-05,16.65,16.65,16.65,16.65,300,6.02316552071978,6.02316552071978,6.02316552071978,6.02316552071978,829.298146102265,0.0,1.0
2001-02-06,16.25,17.0,16.25,16.75,4400,5.87846484754934,6.14977860974392,5.87846484754934,6.05934068901239,12163.0394761666,0.0,1.0
2001-02-07,16.25,16.25,16.25,16.25,0,5.95081518413456,5.95081518413456,5.95081518413456,5.95081518413456,0,0.2,1.0
2001-02-08,17.0,17.0,16.38,16.5,7200,6.22546819263308,6.22546819263308,5.99842170560764,6.0423661869674,19661.1718528804,0.0,1.0
2001-02-09,17.0,17.0,17.0,17.0,0,6.22546819263308,6.22546819263308,6.22546819263308,6.22546819263308,0,0.0,1.0
2001-02-12,16.63,16.63,16.63,16.63,2200,6.08997270844048,6.08997270844048,6.08997270844048,6.08997270844048,6007.58028838013,0.0,1.0
2001-02-13,16.63,16.63,16.63,16.63,0,6.08997270844048,6.08997270844048,6.08997270844048,6.08997270844048,0,0.0,1.0
2001-02-14,16.63,16.63,16.63,16.63,0,6.08997270844048,6.08997270844048,6.08997270844048,6.08997270844048,0,0.0,1.0
2001-02-15,16.63,16.63,16.63,16.63,0,6.08997270844048,6.08997270844048,6.08997270844048,6.08997270844048,0,0.0,1.0
2001-02-16,17.0,17.0,17.0,17.0,200,6.22546819263308,6.22546819263308,6.22546819263308,6.22546819263308,546.143662580012,0.0,1.0
2001-02-20,16.75,17.0,16.5,17.0,3600,6.13391718980024,6.22546819263308,6.0423661869674,6.22546819263308,9830.58592644022,0.0,1.0
2001-02-21,16.5,16.5,16.5,16.5,300,6.0423661869674,6.0423661869674,6.0423661869674,6.0423661869674,819.215493870019,0.0,1.0
2001-02-22,17.0,17.0,16.5,16.5,700,6.22546819263308,6.22546819263308,6.0423661869674,6.0423661869674,1911.50281903004,0.0,1.0
2001-02-23,17.0,17.0,17.0,17.0,0,6.22546819263308,6.22546819263308,6.22546819263308,6.22546819263308,0,0.0,1.0
2001-02-26,17.0,17.0,16.5,16.5,2700,6.22546819263308,6.22546819263308,6.0423661869674,6.0423661869674,7372.93944483017,0.0,1.0
2001-02-27,16.75,17.0,16.75,17.0,1600,6.13391718980024,6.22546819263308,6.13391718980024,6.22546819263308,4369.1493006401,0.0,1.0
2001-02-28,16.94,17.0,16.81,17.0,1900,6.2034959519532,6.22546819263308,6.15588943048012,6.22546819263308,5188.36479451012,0.0,1.0
2001-03-01,16.81,17.25,16.81,17.13,7400,6.15588943048012,6.31701919546592,6.15588943048012,6.27307471410616,20207.3155154605,0.0,1.0
2001-03-02,17.25,17.25,17.0,17.0,4300,6.31701919546592,6.31701919546592,6.22546819263308,6.22546819263308,11742.0887454703,0.0,1.0
2001-03-05,17.25,17.25,17.25,17.25,0,6.31701919546592,6.31701919546592,6.31701919546592,6.31701919546592,0,0.0,1.0
2001-03-06,17.13,17.38,17.13,17.38,3100,6.27307471410616,6.36462571693899,6.27307471410616,6.36462571693899,8465.22676999018,0.0,1.0
2001-03-07,17.75,17.75,17.63,17.63,300,6.5001212011316,6.5001212011316,6.45617671977183,6.45617671977183,819.215493870018,0.0,1.0
2001-03-08,17.88,17.88,17.25,17.25,3600,6.54772772260467,6.54772772260467,6.31701919546592,6.31701919546592,9830.58592644023,0.0,1.0
2001-03-09,17.88,17.88,17.88,17.88,0,6.54772772260467,6.54772772260467,6.54772772260467,6.54772772260467,0,0.0,1.0
2001-03-12,17.88,17.88,17.88,17.88,0,6.54772772260467,6.54772772260467,6.54772772260467,6.54772772260467,0,0.0,1.0
2001-03-13,18.0,18.25,18.0,18.0,16000,6.59167220396444,6.68322320679728,6.59167220396444,6.59167220396444,43691.493006401,0.0,1.0
2001-03-14,18.0,18.0,18.0,18.0,0,6.59167220396444,6.59167220396444,6.59167220396444,6.59167220396444,0,0.0,1.0
2001-03-15,17.88,17.88,17.88,17.88,1000,6.54772772260467,6.54772772260467,6.54772772260467,6.54772772260467,2730.71831290006,0.0,1.0
2001-03-16,18.0,18.0,18.0,18.0,500,6.59167220396444,6.59167220396444,6.59167220396444,6.59167220396444,1365.35915645003,0.0,1.0
2001-03-19,18.0,18.0,18.0,18.0,0,6.59167220396444,6.59167220396444,6.59167220396444,6.59167220396444,0,0.0,1.0
2001-03-20,17.75,17.75,17.63,17.63,1200,6.5001212011316,6.5001212011316,6.45617671977183,6.45617671977183,3276.86197548007,0.0,1.0
2001-03-21,17.75,17.75,17.75,17.75,0,6.5001212011316,6.5001212011316,6.5001212011316,6.5001212011316,0,0.0,1.0
2001-03-22,17.75,17.75,17.75,17.75,0,6.5001212011316,6.5001212011316,6.5001212011316,6.5001212011316,0,0.0,1.0
2001-03-23,17.63,17.63,17.63,17.63,200,6.45617671977183,6.45617671977183,6.45617671977183,6.45617671977183,546.143662580013,0.0,1.0
2001-03-26,17.5,17.5,17.5,17.5,300,6.40857019829876,6.40857019829876,6.40857019829876,6.40857019829876,819.215493870018,0.0,1.0
2001-03-27,16.75,17.0,16.75,17.0,1400,6.13391718980024,6.22546819263308,6.13391718980024,6.22546819263308,3823.00563806009,0.0,1.0
2001-03-28,16.75,16.75,16.75,16.75,0,6.13391718980024,6.13391718980024,6.13391718980024,6.13391718980024,0,0.0,1.0
2001-03-29,17.25,17.38,16.5,16.5,36900,6.31701919546592,6.36462571693899,6.0423661869674,6.0423661869674,100763.505746012,0.0,1.0
2001-03-30,17.38,17.38,16.5,16.5,29100,6.36462571693899,6.36462571693899,6.0423661869674,6.0423661869674,79463.9029053919,0.0,1.0
2001-04-02,17.38,17.38,16.88,16.88,20000,6.36462571693899,6.36462571693899,6.18152371127332,6.18152371127332,54614.3662580013,0.0,1.0
2001-04-03,16.88,16.88,16.88,16.88,100,6.18152371127332,6.18152371127332,6.18152371127332,6.18152371127332,273.071831290006,0.0,1.0
2001-04-04,17.38,17.38,17.38,17.38,600,6.36462571693899,6.36462571693899,6.36462571693899,6.36462571693899,1638.43098774004,0.0,1.0
2001-04-05,17.38,17.38,17.38,17.38,0,6.36462571693899,6.36462571693899,6.36462571693899,6.36462571693899,0,0.0,1.0
2001-04-06,17.38,17.38,17.38,17.38,0,6.36462571693899,6.36462571693899,6.36462571693899,6.36462571693899,0,0.0,1.0
2001-04-09,17.38,17.38,17.38,17.38,0,6.36462571693899,6.36462571693899,6.36462571693899,6.36462571693899,0,0.0,1.0
2001-04-10,17.38,17.38,17.38,17.38,0,6.36462571693899,6.36462571693899,6.36462571693899,6.36462571693899,0,0.0,1.0
2001-04-11,17.38,17.38,17.38,17.38,0,6.36462571693899,6.36462571693899,6.36462571693899,6.36462571693899,0,0.0,1.0
2001-04-12,17.5,18.0,17.25,18.0,900,6.40857019829876,6.59167220396444,6.31701919546592,6.59167220396444,2457.64648161006,0.0,1.0
2001-04-16,17.5,17.5,17.5,17.5,0,6.40857019829876,6.40857019829876,6.40857019829876,6.40857019829876,0,0.0,1.0
2001-04-17,17.5,17.75,17.5,17.75,600,6.40857019829876,6.5001212011316,6.40857019829876,6.5001212011316,1638.43098774004,0.0,1.0
2001-04-18,17.0,17.0,17.0,17.0,500,6.22546819263308,6.22546819263308,6.22546819263308,6.22546819263308,1365.35915645003,0.0,1.0
2001-04-19,17.75,17.95,17.75,17.95,200,6.5001212011316,6.57336200339787,6.5001212011316,6.57336200339787,546.143662580012,0.0,1.0
2001-04-20,17.0,17.0,17.0,17.0,1000,6.22546819263308,6.22546819263308,6.22546819263308,6.22546819263308,2730.71831290006,0.0,1.0
2001-04-23,17.75,17.75,17.0,17.13,3100,6.5001212011316,6.5001212011316,6.22546819263308,6.27307471410616,8465.22676999019,0.0,1.0
2001-04-24,17.75,17.75,17.75,17.75,0,6.5001212011316,6.5001212011316,6.5001212011316,6.5001212011316,0,0.0,1.0
2001-04-25,17.5,17.95,17.05,17.95,300,6.40857019829876,6.57336200339787,6.24377839319965,6.57336200339787,819.215493870018,0.0,1.0
2001-04-26,17.5,17.5,17.5,17.5,0,6.40857019829876,6.40857019829876,6.40857019829876,6.40857019829876,0,0.0,1.0
2001-04-27,17.5,17.5,17.05,17.05,600,6.40857019829876,6.40857019829876,6.24377839319965,6.24377839319965,1638.43098774004,0.0,1.0
2001-04-30,18.0,18.0,17.4,17.95,5500,6.59167220396444,6.59167220396444,6.37194979716562,6.57336200339787,15018.9507209503,0.0,1.0
2001-05-01,17.8,18.0,17.8,17.9,600,6.51843140169817,6.59167220396444,6.51843140169817,6.5550518028313,1638.43098774004,0.0,1.0
2001-05-02,17.9,18.0,17.8,18.0,6700,6.5550518028313,6.59167220396444,6.51843140169817,6.59167220396444,18295.8126964304,0.0,1.0
2001-05-03,17.95,17.95,17.95,17.95,200,6.57336200339787,6.57336200339787,6.57336200339787,6.57336200339787,546.143662580012,0.0,1.0
2001-05-04,17.81,17.81,17.81,17.81,300,6.52209344181148,6.52209344181148,6.52209344181148,6.52209344181148,819.215493870018,0.0,1.0
2001-05-07,18.25,18.25,17.95,18.2,2100,6.68322320679728,6.68322320679728,6.57336200339787,6.66491300623071,5734.50845709013,0.0,1.0
2001-05-08,18.25,18.25,18.25,18.25,0,6.76378808929017,6.76378808929017,6.76378808929017,6.76378808929017,0,0.22,1.0
2001-05-09,18.25,18.25,18.25,18.25,100,6.76378808929017,6.76378808929017,6.76378808929017,6.76378808929017,269.819216082437,0.0,1.0
2001-05-10,18.25,18.25,18.25,18.25,0,6.76378808929017,6.76378808929017,6.76378808929017,6.76378808929017,0,0.0,1.0
2001-05-11,18.0,18.25,18.0,18.25,1100,6.67113345793003,6.76378808929017,6.67113345793003,6.76378808929017,2968.01137690681,0.0,1.0
2001-05-14,18.0,18.0,18.0,18.0,500,6.67113345793003,6.67113345793003,6.67113345793003,6.67113345793003,1349.09608041219,0.0,1.0
2001-05-15,18.5,18.5,18.0,18.0,600,6.85644272065031,6.85644272065031,6.67113345793003,6.67113345793003,1618.91529649462,0.0,1.0
2001-05-16,18.5,18.5,18.5,18.5,400,6.85644272065031,6.85644272065031,6.85644272065031,6.85644272065031,1079.27686432975,0.0,1.0
2001-05-17,18.5,18.5,18.5,18.5,200,6.85644272065031,6.85644272065031,6.85644272065031,6.85644272065031,539.638432164875,0.0,1.0
2001-05-18,18.5,18.5,18.5,18.5,0,6.85644272065031,6.85644272065031,6.85644272065031,6.85644272065031,0,0.0,1.0
2001-05-21,18.5,18.5,18.5,18.5,100,6.85644272065031,6.85644272065031,6.85644272065031,6.85644272065031,269.819216082437,0.0,1.0
2001-05-22,18.9,18.9,18.9,18.9,200,7.00469013082654,7.00469013082654,7.00469013082654,7.00469013082654,539.638432164874,0.0,1.0
2001-05-23,19.0,19.0,18.6,18.85,1500,7.04175198337059,7.04175198337059,6.89350457319437,6.98615920455451,4047.28824123656,0.0,1.0
2001-05-24,19.0,19.0,19.0,19.0,0,7.04175198337059,7.04175198337059,7.04175198337059,7.04175198337059,0,0.0,1.0
2001-05-25,19.0,19.0,19.0,19.0,0,7.04175198337059,7.04175198337059,7.04175198337059,7.04175198337059,0,0.0,1.0
2001-05-29,19.0,19.0,19.0,19.0,0,7.04175198337059,7.04175198337059,7.04175198337059,7.04175198337059,0,0.0,1.0
2001-05-30,19.0,19.0,19.0,19.0,0,7.04175198337059,7.04175198337059,7.04175198337059,7.04175198337059,0,0.0,1.0
2001-05-31,19.0,19.0,19.0,19.0,0,7.04175198337059,7.04175198337059,7.04175198337059,7.04175198337059,0,0.0,1.0
2001-06-01,19.0,19.0,18.75,19.0,1500,7.04175198337059,7.04175198337059,6.94909735201045,7.04175198337059,4047.28824123656,0.0,1.0
2001-06-04,19.25,19.25,19.1,19.2,2100,7.13440661473073,7.13440661473073,7.07881383591465,7.1158756884587,5666.20353773118,0.0,1.0
2001-06-05,19.25,19.25,19.25,19.25,0,7.13440661473073,7.13440661473073,7.13440661473073,7.13440661473073,0,0.0,1.0
2001-06-06,19.35,19.52,19.35,19.5,1600,7.17146846727479,7.23447361659968,7.17146846727479,7.22706124609087,4317.10745731899,0.0,1.0
2001-06-07,19.75,19.75,19.35,19.35,1000,7.31971587745101,7.31971587745101,7.17146846727479,7.17146846727479,2698.19216082437,0.0,1.0
2001-06-08,20.0,20.0,19.75,19.75,3500,7.41237050881115,7.41237050881115,7.31971587745101,7.31971587745101,9443.6725628853,0.0,1.0
2001-06-11,20.0,20.0,20.0,20.0,0,7.41237050881115,7.41237050881115,7.41237050881115,7.41237050881115,0,0.0,1.0
2001-06-12,21.0,21.0,21.0,21.0,900,7.78298903425171,7.78298903425171,7.78298903425171,7.78298903425171,2428.37294474193,0.0,1.0
2001-06-13,21.0,21.0,21.0,21.0,0,7.78298903425171,7.78298903425171,7.78298903425171,7.78298903425171,0,0.0,1.0
2001-06-14,20.35,21.5,20.35,21.5,1000,7.54208699271534,7.96829829697199,7.54208699271534,7.96829829697199,2698.19216082437,0.0,1.0
2001-06-15,21.0,21.0,21.0,21.0,400,7.78298903425171,7.78298903425171,7.78298903425171,7.78298903425171,1079.27686432975,0.0,1.0
2001-06-18,21.25,21.25,21.0,21.0,600,7.87564366561185,7.87564366561185,7.78298903425171,7.78298903425171,1618.91529649462,0.0,1.0
2001-06-19,22.0,22.0,22.0,22.0,100,8.15360755969227,8.15360755969227,8.15360755969227,8.15360755969227,269.819216082437,0.0,1.0
2001-06-20,22.0,22.0,22.0,22.0,0,8.15360755969227,8.15360755969227,8.15360755969227,8.15360755969227,0,0.0,1.0
2001-06-21,22.0,22.0,22.0,22.0,200,8.15360755969227,8.15360755969227,8.15360755969227,8.15360755969227,539.638432164874,0.0,1.0
2001-06-22,22.75,22.85,22.0,22.2,9600,8.43157145377268,8.46863330631674,8.15360755969227,8.22773126478038,25902.644743914,0.0,1.0
2001-06-25,22.0,22.0,22.0,22.0,100,8.15360755969227,8.15360755969227,8.15360755969227,8.15360755969227,269.819216082437,0.0,1.0
2001-06-26,22.0,22.0,22.0,22.0,0,8.15360755969227,8.15360755969227,8.15360755969227,8.15360755969227,0,0.0,1.0
2001-06-27,22.1,22.4,22.0,22.4,1600,8.19066941223632,8.30185496986849,8.15360755969227,8.30185496986849,4317.10745731899,0.0,1.0
2001-06-28,22.1,22.1,22.1,22.1,0,8.19066941223632,8.19066941223632,8.19066941223632,8.19066941223632,0,0.0,1.0
2001-06-29,22.1,22.1,22.1,22.1,0,8.19066941223632,8.19066941223632,8.19066941223632,8.19066941223632,0,0.0,1.0
2001-07-02,22.75,22.75,22.2,22.2,700,8.43157145377268,8.43157145377268,8.22773126478038,8.22773126478038,1888.73451257706,0.0,1.0
2001-07-03,22.75,22.75,22.75,22.75,0,8.43157145377268,8.43157145377268,8.43157145377268,8.43157145377268,0,0.0,1.0
2001-07-05,22.35,22.75,22.35,22.75,3300,8.28332404359646,8.43157145377268,8.28332404359646,8.43157145377268,8904.03413072043,0.0,1.0
2001-07-06,22.35,22.35,22.35,22.35,0,8.28332404359646,8.28332404359646,8.28332404359646,8.28332404359646,0,0.0,1.0
2001-07-09,23.0,23.0,23.0,23.0,300,8.52422608513282,8.52422608513282,8.52422608513282,8.52422608513282,809.457648247312,0.0,1.0
2001-07-10,23.0,23.0,23.0,23.0,0,8.52422608513282,8.52422608513282,8.52422608513282,8.52422608513282,0,0.0,1.0
2001-07-11,23.0,23.0,23.0,23.0,0,8.52422608513282,8.52422608513282,8.52422608513282,8.52422608513282,0,0.0,1.0
2001-07-12,23.0,23.0,23.0,23.0,0,8.52422608513282,8.52422608513282,8.52422608513282,8.52422608513282,0,0.0,1.0
2001-07-13,23.0,23.0,22.46,22.46,1600,8.52422608513282,8.52422608513282,8.32409208139492,8.32409208139492,4317.10745731899,0.0,1.0
2001-07-16,23.0,23.0,23.0,23.0,0,8.52422608513282,8.52422608513282,8.52422608513282,8.52422608513282,0,0.0,1.0
2001-07-17,22.9,22.9,22.9,22.9,2000,8.48716423258877,8.48716423258877,8.48716423258877,8.48716423258877,5396.38432164874,0.0,1.0
2001-07-18,22.45,22.45,22.45,22.45,300,8.32038589614051,8.32038589614051,8.32038589614051,8.32038589614051,809.457648247312,0.0,1.0
2001-07-19,22.75,23.15,22.75,23.15,1000,8.43157145377268,8.5798188639489,8.43157145377268,8.5798188639489,2698.19216082437,0.0,1.0
2001-07-20,22.75,22.75,22.75,22.75,100,8.43157145377268,8.43157145377268,8.43157145377268,8.43157145377268,269.819216082437,0.0,1.0
2001-07-23,22.5,22.75,22.5,22.75,1100,8.33891682241254,8.43157145377268,8.33891682241254,8.43157145377268,2968.01137690681,0.0,1.0
2001-07-24,22.5,22.5,22.5,22.5,500,8.33891682241254,8.33891682241254,8.33891682241254,8.33891682241254,1349.09608041219,0.0,1.0
2001-07-25,23.6,23.65,22.5,22.5,3000,8.74659720039716,8.76512812666918,8.33891682241254,8.33891682241254,8094.57648247311,0.0,1.0
2001-07-26,23.72,23.72,22.55,22.55,1300,8.79107142345002,8.79107142345002,8.35744774868457,8.35744774868457,3507.64980907168,0.0,1.0
2001-07-27,23.72,23.72,23.72,23.72,0,8.79107142345002,8.79107142345002,8.79107142345002,8.79107142345002,0,0.0,1.0
2001-07-30,23.5,23.5,23.5,23.5,200,8.7095353478531,8.7095353478531,8.7095353478531,8.7095353478531,539.638432164874,0.0,1.0
2001-07-31,23.5,23.5,23.5,23.5,0,8.7095353478531,8.7095353478531,8.7095353478531,8.7095353478531,0,0.0,1.0
2001-08-01,23.0,23.0,23.0,23.0,200,8.52422608513282,8.52422608513282,8.52422608513282,8.52422608513282,539.638432164874,0.0,1.0
2001-08-02,23.0,23.0,23.0,23.0,300,8.52422608513282,8.52422608513282,8.52422608513282,8.52422608513282,809.457648247312,0.0,1.0
2001-08-03,23.95,24.0,23.95,24.0,800,8.87631368430135,8.89484461057338,8.87631368430135,8.89484461057338,2158.5537286595,0.0,1.0
2001-08-06,23.95,23.95,23.95,23.95,0,8.87631368430135,8.87631368430135,8.87631368430135,8.87631368430135,0,0.0,1.0
2001-08-07,23.25,23.25,23.25,23.25,1000,8.61688071649296,8.61688071649296,8.61688071649296,8.61688071649296,2698.19216082437,0.0,1.0
2001-08-08,23.25,23.25,23.25,23.25,0,8.69841679208988,8.69841679208988,8.69841679208988,8.69841679208988,0,0.22,1.0
2001-08-09,23.57,23.57,23.57,23.57,300,8.81813693718532,8.81813693718532,8.81813693718532,8.81813693718532,801.870060577332,0.0,1.0
2001-08-10,23.6,23.6,23.6,23.6,500,8.82936070078801,8.82936070078801,8.82936070078801,8.82936070078801,1336.45010096222,0.0,1.0
2001-08-13,24.05,24.05,24.05,24.05,200,8.99771715482846,8.99771715482846,8.99771715482846,8.99771715482846,534.580040384888,0.0,1.0
2001-08-14,24.05,24.05,24.05,24.05,0,8.99771715482846,8.99771715482846,8.99771715482846,8.99771715482846,0,0.0,1.0
2001-08-15,23.64,24.05,23.64,24.05,700,8.84432571892494,8.99771715482846,8.84432571892494,8.99771715482846,1871.03014134711,0.0,1.0
2001-08-16,24.1,24.1,24.0,24.1,6200,9.01642342749962,9.01642342749962,8.9790108821573,9.01642342749962,16571.9812519315,0.0,1.0
2001-08-17,24.5,24.5,24.0,24.15,1400,9.16607360886891,9.16607360886891,8.9790108821573,9.03512970017078,3742.06028269422,0.0,1.0
2001-08-20,24.5,24.5,24.5,24.5,0,9.16607360886891,9.16607360886891,9.16607360886891,9.16607360886891,0,0.0,1.0
2001-08-21,24.25,24.25,24.25,24.25,200,9.07254224551311,9.07254224551311,9.07254224551311,9.07254224551311,534.580040384888,0.0,1.0
2001-08-22,24.25,24.45,24.25,24.45,1000,9.07254224551311,9.14736733619775,9.07254224551311,9.14736733619775,2672.90020192444,0.0,1.0
2001-08-23,24.5,24.5,24.45,24.45,400,9.16607360886891,9.16607360886891,9.14736733619775,9.14736733619775,1069.16008076978,0.0,1.0
2001-08-24,23.5,23.5,23.5,23.5,1000,8.79194815544569,8.79194815544569,8.79194815544569,8.79194815544569,2672.90020192444,0.0,1.0
2001-08-27,23.5,23.5,23.5,23.5,100,8.79194815544569,8.79194815544569,8.79194815544569,8.79194815544569,267.290020192444,0.0,1.0
2001-08-28,24.5,24.5,24.5,24.5,600,9.16607360886891,9.16607360886891,9.16607360886891,9.16607360886891,1603.74012115466,0.0,1.0
2001-08-29,24.5,24.65,23.4,24.25,900,9.16607360886891,9.22219242688239,8.75453561010337,9.07254224551311,2405.610181732,0.0,1.0
2001-08-30,24.5,24.5,24.5,24.5,0,9.16607360886891,9.16607360886891,9.16607360886891,9.16607360886891,0,0.0,1.0
2001-08-31,24.5,24.5,24.5,24.5,0,9.16607360886891,9.16607360886891,9.16607360886891,9.16607360886891,0,0.0,1.0
2001-09-04,23.4,24.7,23.4,24.7,300,8.75453561010337,9.24089869955355,8.75453561010337,9.24089869955355,801.870060577332,0.0,1.0
2001-09-05,23.48,23.48,23.48,23.48,1500,8.78446564637722,8.78446564637722,8.78446564637722,8.78446564637722,4009.35030288666,0.0,1.0
2001-09-06,24.5,24.5,24.5,24.5,4100,9.16607360886891,9.16607360886891,9.16607360886891,9.16607360886891,10958.8908278902,0.0,1.0
2001-09-07,24.45,24.45,24.45,24.45,800,9.14736733619775,9.14736733619775,9.14736733619775,9.14736733619775,2138.32016153955,0.0,1.0
2001-09-10,24.4,24.4,24.4,24.4,500,9.12866106352659,9.12866106352659,9.12866106352659,9.12866106352659,1336.45010096222,0.0,1.0
2001-09-17,23.6,23.6,23.6,23.6,100,8.82936070078801,8.82936070078801,8.82936070078801,8.82936070078801,267.290020192444,0.0,1.0
2001-09-18,23.6,23.6,23.6,23.6,200,8.82936070078801,8.82936070078801,8.82936070078801,8.82936070078801,534.580040384888,0.0,1.0
2001-09-19,23.6,24.25,23.6,24.25,2800,8.82936070078801,9.07254224551311,8.82936070078801,9.07254224551311,7484.12056538844,0.0,1.0
2001-09-20,23.6,23.6,23.6,23.6,8900,8.82936070078801,8.82936070078801,8.82936070078801,8.82936070078801,23788.8117971275,0.0,1.0
2001-09-21,23.6,24.25,23.6,24.25,2400,8.82936070078801,9.07254224551311,8.82936070078801,9.07254224551311,6414.96048461866,0.0,1.0
2001-09-24,23.6,23.6,23.6,23.6,0,8.82936070078801,8.82936070078801,8.82936070078801,8.82936070078801,0,0.0,1.0
2001-09-25,23.6,23.6,23.6,23.6,0,8.82936070078801,8.82936070078801,8.82936070078801,8.82936070078801,0,0.0,1.0
2001-09-26,23.75,24.25,23.75,24.25,500,8.88547951880149,9.07254224551311,8.88547951880149,9.07254224551311,1336.45010096222,0.0,1.0
2001-09-27,23.8,23.8,23.8,23.8,200,8.90418579147266,8.90418579147266,8.90418579147266,8.90418579147266,534.580040384888,0.0,1.0
2001-09-28,24.1,24.1,24.1,24.1,1000,9.01642342749962,9.01642342749962,9.01642342749962,9.01642342749962,2672.90020192444,0.0,1.0
2001-10-01,24.0,24.0,24.0,24.0,600,8.9790108821573,8.9790108821573,8.9790108821573,8.9790108821573,1603.74012115466,0.0,1.0
2001-10-02,24.0,24.0,24.0,24.0,9000,8.9790108821573,8.9790108821573,8.9790108821573,8.9790108821573,24056.10181732,0.0,1.0
2001-10-03,24.1,24.75,24.0,24.75,1400,9.01642342749962,9.25960497222472,8.9790108821573,9.25960497222472,3742.06028269422,0.0,1.0
2001-10-04,24.75,24.75,24.1,24.75,900,9.25960497222472,9.25960497222472,9.01642342749962,9.25960497222472,2405.610181732,0.0,1.0
2001-10-05,24.25,24.25,24.25,24.25,2000,9.07254224551311,9.07254224551311,9.07254224551311,9.07254224551311,5345.80040384888,0.0,1.0
2001-10-08,24.25,24.25,24.25,24.25,0,9.07254224551311,9.07254224551311,9.07254224551311,9.07254224551311,0,0.0,1.0
2001-10-09,24.2,24.7,24.1,24.17,6500,9.05383597284194,9.24089869955355,9.01642342749962,9.04261220923925,17373.8513125089,0.0,1.0
2001-10-10,24.2,24.2,24.2,24.2,0,9.05383597284194,9.05383597284194,9.05383597284194,9.05383597284194,0,0.0,1.0
2001-10-11,24.1,24.1,24.1,24.1,400,9.01642342749962,9.01642342749962,9.01642342749962,9.01642342749962,1069.16008076978,0.0,1.0
2001-10-12,24.1,24.1,24.1,24.1,0,9.01642342749962,9.01642342749962,9.01642342749962,9.01642342749962,0,0.0,1.0
2001-10-15,24.1,24.1,24.1,24.1,100,9.01642342749962,9.01642342749962,9.01642342749962,9.01642342749962,267.290020192444,0.0,1.0
2001-10-16,24.1,24.1,24.1,24.1,0,9.01642342749962,9.01642342749962,9.01642342749962,9.01642342749962,0,0.0,1.0
2001-10-17,24.1,24.27,24.1,24.27,1400,9.01642342749962,9.08002475458157,9.01642342749962,9.08002475458157,3742.06028269422,0.0,1.0
2001-10-18,24.7,24.7,24.7,24.7,200,9.24089869955355,9.24089869955355,9.24089869955355,9.24089869955355,534.580040384888,0.0,1.0
2001-10-19,24.7,24.7,24.1,24.1,300,9.24089869955355,9.24089869955355,9.01642342749962,9.01642342749962,801.870060577333,0.0,1.0
2001-10-22,24.7,24.7,24.7,24.7,0,9.24089869955355,9.24089869955355,9.24089869955355,9.24089869955355,0,0.0,1.0
2001-10-23,24.2,24.2,24.2,24.2,2400,9.05383597284194,9.05383597284194,9.05383597284194,9.05383597284194,6414.96048461866,0.0,1.0
2001-10-24,24.4,24.4,24.4,24.4,4600,9.12866106352659,9.12866106352659,9.12866106352659,9.12866106352659,12295.3409288524,0.0,1.0
2001-10-25,24.4,24.4,24.4,24.4,0,9.12866106352659,9.12866106352659,9.12866106352659,9.12866106352659,0,0.0,1.0
2001-10-26,24.7,24.7,24.7,24.7,200,9.24089869955355,9.24089869955355,9.24089869955355,9.24089869955355,534.580040384888,0.0,1.0
2001-10-29,24.15,24.15,24.15,24.15,400,9.03512970017078,9.03512970017078,9.03512970017078,9.03512970017078,1069.16008076978,0.0,1.0
2001-10-30,24.15,24.15,24.15,24.15,0,9.03512970017078,9.03512970017078,9.03512970017078,9.03512970017078,0,0.0,1.0
2001-10-31,24.15,24.15,24.15,24.15,800,9.03512970017078,9.03512970017078,9.03512970017078,9.03512970017078,2138.32016153955,0.0,1.0
2001-11-01,24.15,24.15,24.15,24.15,0,9.03512970017078,9.03512970017078,9.03512970017078,9.03512970017078,0,0.0,1.0
2001-11-02,24.6,24.6,24.15,24.15,1500,9.20348615421123,9.20348615421123,9.03512970017078,9.03512970017078,4009.35030288666,0.0,1.0
2001-11-05,24.2,24.2,24.2,24.2,400,9.05383597284194,9.05383597284194,9.05383597284194,9.05383597284194,1069.16008076978,0.0,1.0
2001-11-06,24.2,24.2,24.2,24.2,0,9.05383597284194,9.05383597284194,9.05383597284194,9.05383597284194,0,0.0,1.0
2001-11-07,24.2,24.2,24.2,24.2,700,9.13614357259505,9.13614357259505,9.13614357259505,9.13614357259505,1854.17401394759,0.22,1.0
2001-11-08,24.2,24.2,24.2,24.2,0,9.13614357259505,9.13614357259505,9.13614357259505,9.13614357259505,0,0.0,1.0
2001-11-09,24.2,24.2,24.2,24.2,200,9.13614357259505,9.13614357259505,9.13614357259505,9.13614357259505,529.764003985024,0.0,1.0
2001-11-12,24.2,24.2,24.2,24.2,400,9.13614357259505,9.13614357259505,9.13614357259505,9.13614357259505,1059.52800797005,0.0,1.0
2001-11-13,24.2,24.2,24.2,24.2,100,9.13614357259505,9.13614357259505,9.13614357259505,9.13614357259505,264.882001992512,0.0,1.0
2001-11-14,24.5,24.5,24.5,24.5,200,9.24940155076772,9.24940155076772,9.24940155076772,9.24940155076772,529.764003985024,0.0,1.0
2001-11-15,24.25,24.25,24.25,24.25,400,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,1059.52800797005,0.0,1.0
2001-11-16,24.25,24.25,24.25,24.25,0,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,0,0.0,1.0
2001-11-19,24.25,24.25,24.25,24.25,0,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,0,0.0,1.0
2001-11-20,24.25,24.25,24.25,24.25,0,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,0,0.0,1.0
2001-11-21,24.25,24.25,24.25,24.25,0,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,0,0.0,1.0
2001-11-23,24.25,24.25,24.25,24.25,0,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,0,0.0,1.0
2001-11-26,24.25,24.25,24.25,24.25,0,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,0,0.0,1.0
2001-11-27,24.25,24.25,24.25,24.25,600,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,1589.29201195507,0.0,1.0
2001-11-28,24.35,24.35,24.35,24.35,1200,9.19277256168139,9.19277256168139,9.19277256168139,9.19277256168139,3178.58402391014,0.0,1.0
2001-11-29,24.25,24.25,24.25,24.25,1000,9.1550199022905,9.1550199022905,9.1550199022905,9.1550199022905,2648.82001992512,0.0,1.0
2001-11-30,24.5,24.5,24.4,24.4,7000,9.24940155076772,9.24940155076772,9.21164889137683,9.21164889137683,18541.7401394758,0.0,1.0
2001-12-03,24.25,24.5,24.25,24.5,3000,9.1550199022905,9.24940155076772,9.1550199022905,9.24940155076772,7946.46005977536,0.0,1.0
2001-12-04,24.7,24.7,24.5,24.58,2500,9.3249068695495,9.3249068695495,9.24940155076772,9.27960367828043,6622.0500498128,0.0,1.0
2001-12-05,24.92,24.92,24.5,24.5,4100,9.40796272020945,9.40796272020945,9.24940155076772,9.24940155076772,10860.162081693,0.0,1.0
2001-12-06,24.5,24.5,24.5,24.5,600,9.24940155076772,9.24940155076772,9.24940155076772,9.24940155076772,1589.29201195507,0.0,1.0
2001-12-07,25.04,25.04,24.5,25.04,1100,9.45326591147852,9.45326591147852,9.24940155076772,9.45326591147852,2913.70202191763,0.0,1.0
2001-12-10,24.5,24.5,24.5,24.5,500,9.24940155076772,9.24940155076772,9.24940155076772,9.24940155076772,1324.41000996256,0.0,1.0
2001-12-11,25.15,25.15,24.75,24.75,2800,9.49479383680849,9.49479383680849,9.34378319924494,9.34378319924494,7416.69605579034,0.0,1.0
2001-12-12,25.0,25.0,24.6,24.6,4000,9.43816484772216,9.43816484772216,9.28715421015861,9.28715421015861,10595.2800797005,0.0,1.0
2001-12-13,25.0,25.0,24.6,24.6,800,9.43816484772216,9.43816484772216,9.28715421015861,9.28715421015861,2119.0560159401,0.0,1.0
2001-12-14,25.25,25.25,25.0,25.0,1800,9.53254649619938,9.53254649619938,9.43816484772216,9.43816484772216,4767.87603586522,0.0,1.0
2001-12-17,25.0,25.0,25.0,25.0,400,9.43816484772216,9.43816484772216,9.43816484772216,9.43816484772216,1059.52800797005,0.0,1.0
2001-12-18,25.5,25.5,25.0,25.0,1200,9.6269281446766,9.6269281446766,9.43816484772216,9.43816484772216,3178.58402391015,0.0,1.0
2001-12-19,25.35,25.5,25.1,25.15,2300,9.57029915559027,9.6269281446766,9.47591750711305,9.49479383680849,6092.28604582778,0.0,1.0
2001-12-20,25.0,25.0,25.0,25.0,700,9.43816484772216,9.43816484772216,9.43816484772216,9.43816484772216,1854.17401394759,0.0,1.0
2001-12-21,25.0,25.4,25.0,25.0,500,9.43816484772216,9.58917548528572,9.43816484772216,9.43816484772216,1324.41000996256,0.0,1.0
2001-12-24,25.0,25.0,25.0,25.0,0,9.43816484772216,9.43816484772216,9.43816484772216,9.43816484772216,0,0.0,1.0
2001-12-26,25.0,25.0,25.0,25.0,0,9.43816484772216,9.43816484772216,9.43816484772216,9.43816484772216,0,0.0,1.0
2001-12-27,25.0,25.0,25.0,25.0,1200,9.43816484772216,9.43816484772216,9.43816484772216,9.43816484772216,3178.58402391015,0.0,1.0
2001-12-28,24.75,24.75,24.75,24.75,200,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,529.764003985024,0.0,1.0
2001-12-31,24.75,24.75,24.75,24.75,0,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,0,0.0,1.0
2002-01-02,24.75,24.75,24.75,24.75,200,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,529.764003985024,0.0,1.0
2002-01-03,24.75,24.9,24.75,24.9,1000,9.34378319924494,9.40041218833127,9.34378319924494,9.40041218833127,2648.82001992512,0.0,1.0
2002-01-04,24.75,24.75,24.75,24.75,100,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,264.882001992512,0.0,1.0
2002-01-07,24.75,24.75,24.75,24.75,300,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,794.646005977537,0.0,1.0
2002-01-08,24.75,24.75,24.75,24.75,3000,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,7946.46005977537,0.0,1.0
2002-01-09,24.8,24.8,24.75,24.75,1700,9.36265952894039,9.36265952894039,9.34378319924494,9.34378319924494,4502.9940338727,0.0,1.0
2002-01-10,24.95,25.0,24.95,25.0,4200,9.41928851802672,9.43816484772216,9.41928851802672,9.43816484772216,11125.0440836855,0.0,1.0
2002-01-11,24.95,24.95,24.95,24.95,0,9.41928851802672,9.41928851802672,9.41928851802672,9.41928851802672,0,0.0,1.0
2002-01-14,24.95,24.95,24.95,24.95,0,9.41928851802672,9.41928851802672,9.41928851802672,9.41928851802672,0,0.0,1.0
2002-01-15,24.95,24.95,24.95,24.95,0,9.41928851802672,9.41928851802672,9.41928851802672,9.41928851802672,0,0.0,1.0
2002-01-16,24.75,24.75,24.75,24.75,100,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,264.882001992512,0.0,1.0
2002-01-17,24.75,24.75,24.75,24.75,100,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,264.882001992512,0.0,1.0
2002-01-18,24.75,24.75,24.75,24.75,0,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,0,0.0,1.0
2002-01-22,24.75,24.75,24.75,24.75,0,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,0,0.0,1.0
2002-01-23,24.75,24.75,24.75,24.75,800,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,2119.0560159401,0.0,1.0
2002-01-24,25.0,25.0,25.0,25.0,400,9.43816484772216,9.43816484772216,9.43816484772216,9.43816484772216,1059.52800797005,0.0,1.0
2002-01-25,24.75,24.75,24.75,24.75,400,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,1059.52800797005,0.0,1.0
2002-01-28,24.75,24.75,24.75,24.75,0,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,0,0.0,1.0
2002-01-29,24.75,24.75,24.75,24.75,500,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,1324.41000996256,0.0,1.0
2002-01-30,24.75,24.75,24.75,24.75,0,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,0,0.0,1.0
2002-01-31,24.75,24.75,24.75,24.75,200,9.34378319924494,9.34378319924494,9.34378319924494,9.34378319924494,529.764003985024,0.0,1.0
2002-02-01,25.5,25.5,25.25,25.5,200,9.6269281446766,9.6269281446766,9.53254649619938,9.6269281446766,529.764003985025,0.0,1.0
2002-02-04,25.1,25.1,25.1,25.1,100,9.47591750711305,9.47591750711305,9.47591750711305,9.47591750711305,264.882001992512,0.0,1.0
2002-02-05,25.0,25.1,24.75,24.75,2000,9.52122069838212,9.55930558117564,9.4260084913983,9.4260084913983,5251.42747804346,0.22,1.0
2002-02-06,25.0,25.0,25.0,25.0,0,9.52122069838212,9.52122069838212,9.52122069838212,9.52122069838212,0,0.0,1.0
2002-02-07,25.0,25.0,25.0,25.0,0,9.52122069838212,9.52122069838212,9.52122069838212,9.52122069838212,0,0.0,1.0
2002-02-08,24.85,24.85,24.75,24.75,3000,9.46409337419182,9.46409337419182,9.4260084913983,9.4260084913983,7877.14121706519,0.0,1.0
2002-02-11,24.8,24.8,24.8,24.8,4400,9.44505093279506,9.44505093279506,9.44505093279506,9.44505093279506,11553.1404516956,0.0,1.0
2002-02-12,24.95,24.95,24.95,24.95,500,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,1312.85686951087,0.0,1.0
2002-02-13,24.88,24.95,24.75,24.75,3600,9.47551883902988,9.50217825698535,9.4260084913983,9.4260084913983,9452.56946047823,0.0,1.0
2002-02-14,24.88,24.88,24.88,24.88,0,9.47551883902988,9.47551883902988,9.47551883902988,9.47551883902988,0,0.0,1.0
2002-02-15,24.88,24.88,24.88,24.88,0,9.47551883902988,9.47551883902988,9.47551883902988,9.47551883902988,0,0.0,1.0
2002-02-19,24.95,24.95,24.95,24.95,400,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,1050.28549560869,0.0,1.0
2002-02-20,24.95,24.95,24.95,24.95,0,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,0,0.0,1.0
2002-02-21,24.95,24.95,24.95,24.95,0,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,0,0.0,1.0
2002-02-22,24.75,24.75,24.75,24.75,600,9.4260084913983,9.4260084913983,9.4260084913983,9.4260084913983,1575.42824341304,0.0,1.0
2002-02-25,24.75,24.75,24.75,24.75,2200,9.4260084913983,9.4260084913983,9.4260084913983,9.4260084913983,5776.5702258478,0.0,1.0
2002-02-26,24.75,24.75,24.75,24.75,0,9.4260084913983,9.4260084913983,9.4260084913983,9.4260084913983,0,0.0,1.0
2002-02-27,24.75,24.75,24.75,24.75,200,9.4260084913983,9.4260084913983,9.4260084913983,9.4260084913983,525.142747804346,0.0,1.0
2002-02-28,24.75,24.85,24.75,24.75,2000,9.4260084913983,9.46409337419182,9.4260084913983,9.4260084913983,5251.42747804346,0.0,1.0
2002-03-01,24.85,24.85,24.8,24.85,300,9.46409337419182,9.46409337419182,9.44505093279506,9.46409337419182,787.714121706519,0.0,1.0
2002-03-04,24.75,24.75,24.75,24.75,600,9.4260084913983,9.4260084913983,9.4260084913983,9.4260084913983,1575.42824341304,0.0,1.0
2002-03-05,25.01,25.01,24.8,24.85,14800,9.52502918666147,9.52502918666147,9.44505093279506,9.46409337419182,38860.5633375216,0.0,1.0
2002-03-06,25.0,25.0,25.0,25.0,2000,9.52122069838212,9.52122069838212,9.52122069838212,9.52122069838212,5251.42747804346,0.0,1.0
2002-03-07,24.75,24.75,24.75,24.75,400,9.4260084913983,9.4260084913983,9.4260084913983,9.4260084913983,1050.28549560869,0.0,1.0
2002-03-08,25.0,25.0,25.0,25.0,11000,9.52122069838212,9.52122069838212,9.52122069838212,9.52122069838212,28882.851129239,0.0,1.0
2002-03-11,24.95,24.95,24.95,24.95,100,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,262.571373902173,0.0,1.0
2002-03-12,24.95,24.95,24.95,24.95,0,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,0,0.0,1.0
2002-03-13,24.95,24.95,24.95,24.95,0,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,0,0.0,1.0
2002-03-14,24.95,24.95,24.95,24.95,400,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,1050.28549560869,0.0,1.0
2002-03-15,24.95,24.95,24.95,24.95,0,9.50217825698535,9.50217825698535,9.50217825698535,9.50217825698535,0,0.0,1.0
2002-03-18,24.8,24.8,24.8,24.8,2000,9.44505093279506,9.44505093279506,9.44505093279506,9.44505093279506,5251.42747804346,0.0,1.0
2002-03-19,24.8,24.8,24.8,24.8,0,9.44505093279506,9.44505093279506,9.44505093279506,9.44505093279506,0,0.0,1.0
2002-03-20,24.8,24.8,24.8,24.8,0,9.44505093279506,9.44505093279506,9.44505093279506,9.44505093279506,0,0.0,1.0
2002-03-21,25.25,25.25,24.8,25.25,200,9.61643290536594,9.61643290536594,9.44505093279506,9.61643290536594,525.142747804346,0.0,1.0
2002-03-22,25.0,25.0,25.0,25.0,100,9.52122069838212,9.52122069838212,9.52122069838212,9.52122069838212,262.571373902173,0.0,1.0
2002-03-25,24.8,24.8,24.8,24.8,6800,9.44505093279506,9.44505093279506,9.44505093279506,9.44505093279506,17854.8534253478,0.0,1.0
2002-03-26,24.8,24.8,24.8,24.8,2000,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,5199.01802217477,0.25,1.0
2002-03-27,24.8,24.8,24.8,24.8,0,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,0,0.0,1.0
2002-03-28,24.8,24.8,24.8,24.8,0,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,0,0.0,1.0
2002-04-01,24.95,25.0,24.9,25.0,34700,9.59796634425335,9.61720074574484,9.57873194276186,9.61720074574484,90202.9626847321,0.0,1.0
2002-04-02,24.8,24.8,24.8,24.8,1400,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,3639.31261552234,0.0,1.0
2002-04-03,24.8,24.8,24.8,24.8,1200,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,3119.41081330486,0.0,1.0
2002-04-04,24.8,24.8,24.8,24.8,0,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,0,0.0,1.0
2002-04-05,24.9,25.25,24.8,25.0,6600,9.57873194276186,9.71337275320229,9.54026313977888,9.61720074574484,17156.7594731767,0.0,1.0
2002-04-08,25.25,25.25,25.25,25.25,2100,9.71337275320229,9.71337275320229,9.71337275320229,9.71337275320229,5458.9689232835,0.0,1.0
2002-04-09,25.25,25.25,25.25,25.25,2000,9.71337275320229,9.71337275320229,9.71337275320229,9.71337275320229,5199.01802217476,0.0,1.0
2002-04-10,25.25,25.25,24.8,25.25,3800,9.71337275320229,9.71337275320229,9.54026313977888,9.71337275320229,9878.13424213205,0.0,1.0
2002-04-11,25.25,25.25,25.25,25.25,0,9.71337275320229,9.71337275320229,9.71337275320229,9.71337275320229,0,0.0,1.0
2002-04-12,25.25,25.25,25.25,25.25,0,9.71337275320229,9.71337275320229,9.71337275320229,9.71337275320229,0,0.0,1.0
2002-04-15,25.25,25.25,25.25,25.25,300,9.71337275320229,9.71337275320229,9.71337275320229,9.71337275320229,779.852703326215,0.0,1.0
2002-04-16,24.8,24.8,24.8,24.8,1000,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,2599.50901108738,0.0,1.0
2002-04-17,24.8,25.25,24.8,25.25,3900,9.54026313977888,9.71337275320229,9.54026313977888,9.71337275320229,10138.0851432408,0.0,1.0
2002-04-18,24.8,25.1,24.8,25.1,3200,9.54026313977888,9.65566954872782,9.54026313977888,9.65566954872782,8318.42883547962,0.0,1.0
2002-04-19,25.2,25.2,25.2,25.2,100,9.6941383517108,9.6941383517108,9.6941383517108,9.6941383517108,259.950901108738,0.0,1.0
2002-04-22,24.95,25.2,24.95,25.2,900,9.59796634425335,9.6941383517108,9.59796634425335,9.6941383517108,2339.55810997864,0.0,1.0
2002-04-23,24.95,24.95,24.95,24.95,0,9.59796634425335,9.59796634425335,9.59796634425335,9.59796634425335,0,0.0,1.0
2002-04-24,25.0,25.0,25.0,25.0,200,9.61720074574484,9.61720074574484,9.61720074574484,9.61720074574484,519.901802217476,0.0,1.0
2002-04-25,24.8,25.2,24.8,25.0,600,9.54026313977888,9.6941383517108,9.54026313977888,9.61720074574484,1559.70540665243,0.0,1.0
2002-04-26,25.2,25.2,24.8,25.2,1500,9.6941383517108,9.6941383517108,9.54026313977888,9.6941383517108,3899.26351663107,0.0,1.0
2002-04-29,24.9,25.2,24.9,25.2,400,9.57873194276186,9.6941383517108,9.57873194276186,9.6941383517108,1039.80360443495,0.0,1.0
2002-04-30,24.8,24.8,24.8,24.8,500,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,1299.75450554369,0.0,1.0
2002-05-01,24.8,24.8,24.8,24.8,0,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,0,0.0,1.0
2002-05-02,25.2,25.2,24.8,24.8,1400,9.6941383517108,9.6941383517108,9.54026313977888,9.54026313977888,3639.31261552233,0.0,1.0
2002-05-03,24.8,24.8,24.8,24.8,500,9.54026313977888,9.54026313977888,9.54026313977888,9.54026313977888,1299.75450554369,0.0,1.0
2002-05-06,25.2,25.2,25.0,25.0,700,9.6941383517108,9.6941383517108,9.61720074574484,9.61720074574484,1819.65630776117,0.0,1.0
2002-05-07,25.2,25.2,24.8,24.8,600,9.6941383517108,9.6941383517108,9.54026313977888,9.54026313977888,1559.70540665243,0.0,1.0
2002-05-08,25.2,25.2,24.8,24.8,2000,9.78646347886995,9.78646347886995,9.63112278872915,9.63112278872915,5149.97068234293,0.24,1.0
2002-05-09,25.2,25.2,25.2,25.2,0,9.78646347886995,9.78646347886995,9.78646347886995,9.78646347886995,0,0.0,1.0
2002-05-10,24.9,24.9,24.8,24.8,1500,9.66995796126435,9.66995796126435,9.63112278872915,9.63112278872915,3862.4780117572,0.0,1.0
2002-05-13,25.0,25.2,24.8,24.8,3300,9.70879313379955,9.78646347886995,9.63112278872915,9.63112278872915,8497.45162586583,0.0,1.0
2002-05-14,25.25,25.25,25.25,25.25,200,9.80588106513755,9.80588106513755,9.80588106513755,9.80588106513755,514.997068234293,0.0,1.0
2002-05-15,25.25,25.25,25.25,25.25,0,9.80588106513755,9.80588106513755,9.80588106513755,9.80588106513755,0,0.0,1.0
2002-05-16,26.0,26.0,25.25,25.25,600,10.0971448591515,10.0971448591515,9.80588106513755,9.80588106513755,1544.99120470288,0.0,1.0
2002-05-17,26.0,26.0,26.0,26.0,0,10.0971448591515,10.0971448591515,10.0971448591515,10.0971448591515,0,0.0,1.0
2002-05-20,26.0,26.0,26.0,26.0,0,10.0971448591515,10.0971448591515,10.0971448591515,10.0971448591515,0,0.0,1.0
2002-05-21,26.0,26.75,25.5,25.5,5400,10.0971448591515,10.3884086531655,9.90296899647554,9.90296899647554,13904.9208423259,0.0,1.0
2002-05-22,26.0,26.0,26.0,26.0,100,10.0971448591515,10.0971448591515,10.0971448591515,10.0971448591515,257.498534117147,0.0,1.0
2002-05-23,26.0,26.0,26.0,26.0,0,10.0971448591515,10.0971448591515,10.0971448591515,10.0971448591515,0,0.0,1.0
2002-05-24,26.0,26.0,26.0,26.0,0,10.0971448591515,10.0971448591515,10.0971448591515,10.0971448591515,0,0.0,1.0
2002-05-28,25.75,25.75,25.75,25.75,500,10.0000569278135,10.0000569278135,10.0000569278135,10.0000569278135,1287.49267058574,0.0,1.0
2002-05-29,27.5,27.5,26.4,26.4,300,10.6796724471795,10.6796724471795,10.2524855492923,10.2524855492923,772.495602351439,0.0,1.0
2002-05-30,27.38,27.5,27.38,27.5,6400,10.6330702401373,10.6796724471795,10.6330702401373,10.6796724471795,16479.9061834973,0.0,1.0
2002-05-31,28.15,28.15,28.15,28.15,200,10.9321010686583,10.9321010686583,10.9321010686583,10.9321010686583,514.997068234292,0.0,1.0
2002-06-03,28.15,28.15,28.15,28.15,100,10.9321010686583,10.9321010686583,10.9321010686583,10.9321010686583,257.498534117146,0.0,1.0
2002-06-04,28.15,28.15,28.15,28.15,0,10.9321010686583,10.9321010686583,10.9321010686583,10.9321010686583,0,0.0,1.0
2002-06-05,26.75,26.75,26.5,26.5,3000,10.3884086531655,10.3884086531655,10.2913207218275,10.2913207218275,7724.9560235144,0.0,1.0
2002-06-06,27.5,27.5,27.5,27.5,5800,10.6796724471795,10.6796724471795,10.6796724471795,10.6796724471795,14934.9149787945,0.0,1.0
2002-06-07,27.25,27.75,26.5,26.5,2300,10.5825845158415,10.7767603785175,10.2913207218275,10.2913207218275,5922.46628469437,0.0,1.0
2002-06-10,27.25,27.25,27.25,27.25,0,10.5825845158415,10.5825845158415,10.5825845158415,10.5825845158415,0,0.0,1.0
2002-06-11,26.85,26.85,26.85,26.85,100,10.4272438257007,10.4272438257007,10.4272438257007,10.4272438257007,257.498534117147,0.0,1.0
2002-06-12,26.25,26.25,26.25,26.25,200,10.1942327904895,10.1942327904895,10.1942327904895,10.1942327904895,514.997068234294,0.0,1.0
2002-06-13,26.25,26.25,26.25,26.25,0,10.1942327904895,10.1942327904895,10.1942327904895,10.1942327904895,0,0.0,1.0
2002-06-14,26.25,26.25,26.25,26.25,0,10.1942327904895,10.1942327904895,10.1942327904895,10.1942327904895,0,0.0,1.0
2002-06-17,26.25,26.25,26.25,26.25,0,10.1942327904895,10.1942327904895,10.1942327904895,10.1942327904895,0,0.0,1.0
2002-06-18,26.75,26.75,26.0,26.0,2900,10.3884086531655,10.3884086531655,10.0971448591515,10.0971448591515,7467.45748939726,0.0,1.0
2002-06-19,26.5,27.0,26.0,27.0,1900,10.2913207218275,10.4854965845035,10.0971448591515,10.4854965845035,4892.47214822579,0.0,1.0
2002-06-20,25.75,25.75,25.75,25.75,100,10.0000569278135,10.0000569278135,10.0000569278135,10.0000569278135,257.498534117147,0.0,1.0
2002-06-21,25.75,26.5,25.75,26.5,300,10.0000569278135,10.2913207218275,10.0000569278135,10.2913207218275,772.495602351442,0.0,1.0
2002-06-24,25.75,25.75,25.75,25.75,0,10.0000569278135,10.0000569278135,10.0000569278135,10.0000569278135,0,0.0,1.0
2002-06-25,25.75,25.75,25.75,25.75,0,10.0000569278135,10.0000569278135,10.0000569278135,10.0000569278135,0,0.0,1.0
2002-06-26,25.75,25.75,25.75,25.75,0,10.0000569278135,10.0000569278135,10.0000569278135,10.0000569278135,0,0.0,1.0
2002-06-27,26.5,27.0,26.5,26.5,1700,10.2913207218275,10.4854965845035,10.2913207218275,10.2913207218275,4377.4750799915,0.0,1.0
2002-06-28,26.5,26.5,26.5,26.5,0,10.2913207218275,10.2913207218275,10.2913207218275,10.2913207218275,0,0.0,1.0
2002-07-01,26.15,26.15,26.15,26.15,200,10.1553976179543,10.1553976179543,10.1553976179543,10.1553976179543,514.997068234294,0.0,1.0
2002-07-02,26.8,26.8,25.75,25.75,3600,10.4078262394331,10.4078262394331,10.0000569278135,10.0000569278135,9269.94722821729,0.0,1.0
2002-07-03,25.75,26.5,25.75,25.75,2000,10.0000569278135,10.2913207218275,10.0000569278135,10.0000569278135,5149.97068234295,0.0,1.0
2002-07-05,26.0,26.5,25.75,25.75,900,10.0971448591515,10.2913207218275,10.0000569278135,10.0000569278135,2317.48680705432,0.0,1.0
2002-07-08,25.85,26.5,25.75,25.75,2300,10.0388921003487,10.2913207218275,10.0000569278135,10.0000569278135,5922.46628469439,0.0,1.0
2002-07-09,26.25,26.5,25.75,26.5,2300,10.1942327904895,10.2913207218275,10.0000569278135,10.2913207218275,5922.46628469438,0.0,1.0
2002-07-10,25.8,26.5,25.75,26.5,6600,10.0194745140811,10.2913207218275,10.0000569278135,10.2913207218275,16994.9032517317,0.0,1.0
2002-07-11,26.5,26.5,25.75,25.75,1900,10.2913207218275,10.2913207218275,10.0000569278135,10.0000569278135,4892.47214822579,0.0,1.0
2002-07-12,26.5,26.5,26.5,26.5,0,10.2913207218275,10.2913207218275,10.2913207218275,10.2913207218275,0,0.0,1.0
2002-07-15,26.5,26.5,26.5,26.5,0,10.2913207218275,10.2913207218275,10.2913207218275,10.2913207218275,0,0.0,1.0
2002-07-16,26.6,26.6,25.75,25.75,1100,10.3301558943627,10.3301558943627,10.0000569278135,10.0000569278135,2832.48387528862,0.0,1.0
2002-07-17,26.6,26.6,26.6,26.6,1000,10.3301558943627,10.3301558943627,10.3301558943627,10.3301558943627,2574.98534117147,0.0,1.0
2002-07-18,26.6,26.6,26.6,26.6,300,10.3301558943627,10.3301558943627,10.3301558943627,10.3301558943627,772.495602351441,0.0,1.0
2002-07-19,25.75,26.6,25.75,26.6,2600,10.0000569278135,10.3301558943627,10.0000569278135,10.3301558943627,6694.96188704583,0.0,1.0
2002-07-22,25.75,26.6,25.75,26.6,2900,10.0000569278135,10.3301558943627,10.0000569278135,10.3301558943627,7467.45748939727,0.0,1.0
2002-07-23,25.75,26.48,25.75,25.75,1900,10.0000569278135,10.2835536873205,10.0000569278135,10.0000569278135,4892.4721482258,0.0,1.0
2002-07-24,26.65,26.65,25.75,25.75,1900,10.3495734806303,10.3495734806303,10.0000569278135,10.0000569278135,4892.47214822579,0.0,1.0
2002-07-25,25.75,26.65,25.75,26.65,900,10.0000569278135,10.3495734806303,10.0000569278135,10.3495734806303,2317.48680705433,0.0,1.0
2002-07-26,25.75,26.65,25.75,25.9,1800,10.0000569278135,10.3495734806303,10.0000569278135,10.0583096866163,4634.97361410865,0.0,1.0
2002-07-29,25.75,26.65,25.75,26.65,400,10.0000569278135,10.3495734806303,10.0000569278135,10.3495734806303,1029.99413646859,0.0,1.0
2002-07-30,25.75,25.75,25.75,25.75,0,10.0000569278135,10.0000569278135,10.0000569278135,10.0000569278135,0,0.0,1.0
2002-07-31,26.6,26.6,25.75,26.0,4200,10.3301558943627,10.3301558943627,10.0000569278135,10.0971448591515,10814.9384329202,0.0,1.0
2002-08-01,26.6,26.6,26.6,26.6,0,10.3301558943627,10.3301558943627,10.3301558943627,10.3301558943627,0,0.0,1.0
2002-08-02,26.2,26.2,26.2,26.2,200,10.1748152042219,10.1748152042219,10.1748152042219,10.1748152042219,514.997068234294,0.0,1.0
2002-08-05,26.2,26.2,26.2,26.2,400,10.1748152042219,10.1748152042219,10.1748152042219,10.1748152042219,1029.99413646859,0.0,1.0
2002-08-06,26.75,26.75,26.48,26.5,1700,10.3884086531655,10.3884086531655,10.2835536873205,10.2913207218275,4377.4750799915,0.0,1.0
2002-08-07,25.9,25.9,25.9,25.9,100,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,255.134354767946,0.24,1.0
2002-08-08,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-09,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-12,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-13,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-14,25.9,25.9,25.9,25.9,400,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,1020.53741907178,0.0,1.0
2002-08-15,25.9,25.9,25.9,25.9,500,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,1275.67177383973,0.0,1.0
2002-08-16,25.9,25.9,25.9,25.9,600,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,1530.80612860767,0.0,1.0
2002-08-19,26.75,26.75,26.75,26.75,500,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,1275.67177383972,0.0,1.0
2002-08-20,25.9,25.9,25.9,25.9,1000,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,2551.34354767946,0.0,1.0
2002-08-21,25.9,25.9,25.9,25.9,200,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,510.268709535891,0.0,1.0
2002-08-22,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-23,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-26,25.9,25.9,25.9,25.9,1200,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,3061.61225721535,0.0,1.0
2002-08-27,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-28,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-29,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-08-30,25.9,25.9,25.9,25.9,0,10.1515141007008,10.1515141007008,10.1515141007008,10.1515141007008,0,0.0,1.0
2002-09-03,26.75,26.75,26.75,26.75,100,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,255.134354767944,0.0,1.0
2002-09-04,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-09-05,26.75,26.75,26.75,26.75,500,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,1275.67177383972,0.0,1.0
2002-09-06,26.5,26.5,26.5,26.5,500,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,1275.67177383972,0.0,1.0
2002-09-09,26.5,26.5,26.5,26.5,0,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,0,0.0,1.0
2002-09-10,27.0,27.0,26.75,26.75,5200,10.5826594872171,10.5826594872171,10.4846718993725,10.4846718993725,13266.9864479331,0.0,1.0
2002-09-11,26.5,26.5,26.4,26.4,2300,10.3866843115279,10.3866843115279,10.34748927639,10.34748927639,5868.09015966272,0.0,1.0
2002-09-12,26.4,26.4,26.4,26.4,200,10.34748927639,10.34748927639,10.34748927639,10.34748927639,510.268709535891,0.0,1.0
2002-09-13,26.4,26.4,26.4,26.4,200,10.34748927639,10.34748927639,10.34748927639,10.34748927639,510.268709535891,0.0,1.0
2002-09-16,27.2,27.2,27.2,27.2,100,10.6610495574927,10.6610495574927,10.6610495574927,10.6610495574927,255.134354767946,0.0,1.0
2002-09-17,26.5,26.5,26.5,26.5,700,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,1785.94048337561,0.0,1.0
2002-09-18,26.5,26.5,26.5,26.5,0,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,0,0.0,1.0
2002-09-19,26.4,27.0,26.4,27.0,1100,10.34748927639,10.5826594872171,10.34748927639,10.5826594872171,2806.4779024474,0.0,1.0
2002-09-20,26.4,26.4,26.4,26.4,200,10.34748927639,10.34748927639,10.34748927639,10.34748927639,510.268709535891,0.0,1.0
2002-09-23,26.4,26.4,26.4,26.4,200,10.34748927639,10.34748927639,10.34748927639,10.34748927639,510.268709535891,0.0,1.0
2002-09-24,26.4,26.4,26.4,26.4,0,10.34748927639,10.34748927639,10.34748927639,10.34748927639,0,0.0,1.0
2002-09-25,26.6,26.6,26.4,26.4,16100,10.4258793466657,10.4258793466657,10.34748927639,10.34748927639,41076.6311176392,0.0,1.0
2002-09-26,26.6,26.6,26.6,26.6,0,10.4258793466657,10.4258793466657,10.4258793466657,10.4258793466657,0,0.0,1.0
2002-09-27,27.15,27.15,26.5,26.5,600,10.6414520399238,10.6414520399238,10.3866843115279,10.3866843115279,1530.80612860767,0.0,1.0
2002-09-30,26.5,26.5,26.5,26.5,600,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,1530.80612860767,0.0,1.0
2002-10-01,26.75,26.75,26.5,26.5,2800,10.4846718993725,10.4846718993725,10.3866843115279,10.3866843115279,7143.76193350244,0.0,1.0
2002-10-02,26.5,27.25,26.5,26.5,3000,10.3866843115279,10.6806470750617,10.3866843115279,10.3866843115279,7654.03064303833,0.0,1.0
2002-10-03,26.75,26.75,26.75,26.75,1500,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,3827.01532151916,0.0,1.0
2002-10-04,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-10-07,26.5,26.5,26.5,26.5,1500,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,3827.01532151916,0.0,1.0
2002-10-08,26.5,26.51,26.5,26.51,400,10.3866843115279,10.3906038150416,10.3866843115279,10.3906038150416,1020.53741907178,0.0,1.0
2002-10-09,26.75,26.75,26.5,26.5,1200,10.4846718993725,10.4846718993725,10.3866843115279,10.3866843115279,3061.61225721533,0.0,1.0
2002-10-10,26.75,26.75,26.5,26.5,1700,10.4846718993725,10.4846718993725,10.3866843115279,10.3866843115279,4337.28403105505,0.0,1.0
2002-10-11,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-10-14,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-10-15,26.75,26.75,26.75,26.75,800,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,2041.07483814355,0.0,1.0
2002-10-16,26.75,27.0,26.75,27.0,200,10.4846718993725,10.5826594872171,10.4846718993725,10.5826594872171,510.268709535889,0.0,1.0
2002-10-17,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-10-18,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-10-21,26.6,27.0,26.5,27.0,4900,10.4258793466657,10.5826594872171,10.3866843115279,10.5826594872171,12501.5833836293,0.0,1.0
2002-10-22,27.0,27.0,27.0,27.0,2000,10.5826594872171,10.5826594872171,10.5826594872171,10.5826594872171,5102.68709535889,0.0,1.0
2002-10-23,26.5,27.0,26.5,27.0,800,10.3866843115279,10.5826594872171,10.3866843115279,10.5826594872171,2041.07483814355,0.0,1.0
2002-10-24,26.5,26.5,26.5,26.5,0,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,0,0.0,1.0
2002-10-25,26.5,26.5,26.5,26.5,0,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,0,0.0,1.0
2002-10-28,26.75,26.75,26.75,26.75,500,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,1275.67177383972,0.0,1.0
2002-10-29,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-10-30,26.75,26.75,26.75,26.75,0,10.4846718993725,10.4846718993725,10.4846718993725,10.4846718993725,0,0.0,1.0
2002-10-31,27.0,27.0,27.0,27.0,100,10.5826594872171,10.5826594872171,10.5826594872171,10.5826594872171,255.134354767944,0.0,1.0
2002-11-01,27.0,27.0,26.5,26.5,400,10.5826594872171,10.5826594872171,10.3866843115279,10.3866843115279,1020.53741907178,0.0,1.0
2002-11-04,27.0,27.0,27.0,27.0,0,10.5826594872171,10.5826594872171,10.5826594872171,10.5826594872171,0,0.0,1.0
2002-11-05,26.5,26.5,26.5,26.5,1000,10.3866843115279,10.3866843115279,10.3866843115279,10.3866843115279,2551.34354767944,0.0,1.0
2002-11-06,26.5,26.5,26.5,26.5,0,10.4807523958587,10.4807523958587,10.4807523958587,10.4807523958587,0,0.24,1.0
2002-11-07,26.75,26.75,26.75,26.75,1000,10.5796274184611,10.5796274184611,10.5796274184611,10.5796274184611,2528.44442832856,0.0,1.0
2002-11-08,26.5,27.0,26.5,27.0,1700,10.4807523958587,10.6785024410636,10.4807523958587,10.6785024410636,4298.35552815853,0.0,1.0
2002-11-11,26.5,26.5,26.5,26.5,0,10.4807523958587,10.4807523958587,10.4807523958587,10.4807523958587,0,0.0,1.0
2002-11-12,26.5,26.5,26.5,26.5,0,10.4807523958587,10.4807523958587,10.4807523958587,10.4807523958587,0,0.0,1.0
2002-11-13,26.5,26.5,26.5,26.5,0,10.4807523958587,10.4807523958587,10.4807523958587,10.4807523958587,0,0.0,1.0
2002-11-14,26.5,26.5,26.5,26.5,0,10.4807523958587,10.4807523958587,10.4807523958587,10.4807523958587,0,0.0,1.0
2002-11-15,26.5,26.5,26.5,26.5,0,10.4807523958587,10.4807523958587,10.4807523958587,10.4807523958587,0,0.0,1.0
2002-11-18,26.72,26.72,26.72,26.72,900,10.5677624157488,10.5677624157488,10.5677624157488,10.5677624157488,2275.5999854957,0.0,1.0
2002-11-19,26.6,26.6,26.6,26.6,100,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,252.844442832854,0.0,1.0
2002-11-20,26.6,26.6,26.6,26.6,500,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,1264.22221416427,0.0,1.0
2002-11-21,26.6,26.6,26.6,26.6,0,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,0,0.0,1.0
2002-11-22,26.6,26.6,26.6,26.6,0,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,0,0.0,1.0
2002-11-25,26.6,26.65,26.6,26.6,5300,10.5203024048997,10.5400774094201,10.5203024048997,10.5203024048997,13400.7554701413,0.0,1.0
2002-11-26,26.6,26.6,26.6,26.6,0,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,0,0.0,1.0
2002-11-27,26.6,26.6,26.6,26.6,0,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,0,0.0,1.0
2002-11-29,26.6,26.8,26.6,26.8,800,10.5203024048997,10.5994024229816,10.5203024048997,10.5994024229816,2022.75554266283,0.0,1.0
2002-12-02,27.0,27.0,26.6,26.75,1200,10.6785024410636,10.6785024410636,10.5203024048997,10.5796274184611,3034.13331399425,0.0,1.0
2002-12-03,26.6,26.63,26.6,26.63,1000,10.5203024048997,10.5321674076119,10.5203024048997,10.5321674076119,2528.44442832854,0.0,1.0
2002-12-04,26.6,26.6,26.6,26.6,100,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,252.844442832854,0.0,1.0
2002-12-05,27.0,27.0,27.0,27.0,100,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,252.844442832854,0.0,1.0
2002-12-06,26.6,27.0,26.6,27.0,400,10.5203024048997,10.6785024410636,10.5203024048997,10.6785024410636,1011.37777133142,0.0,1.0
2002-12-09,27.0,27.0,27.0,27.0,6000,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,15170.6665699713,0.0,1.0
2002-12-10,27.0,27.0,27.0,27.0,500,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,1264.22221416427,0.0,1.0
2002-12-11,27.0,27.0,27.0,27.0,0,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,0,0.0,1.0
2002-12-12,27.0,27.0,27.0,27.0,0,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,0,0.0,1.0
2002-12-13,27.0,27.0,27.0,27.0,0,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,0,0.0,1.0
2002-12-16,27.0,27.0,27.0,27.0,0,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,0,0.0,1.0
2002-12-17,26.75,26.9,26.6,26.6,4400,10.5796274184611,10.6389524320226,10.5203024048997,10.5203024048997,11125.1554846456,0.0,1.0
2002-12-18,26.55,26.55,26.55,26.55,700,10.5005274003792,10.5005274003792,10.5005274003792,10.5005274003792,1769.91109982998,0.0,1.0
2002-12-19,26.55,26.55,26.55,26.55,0,10.5005274003792,10.5005274003792,10.5005274003792,10.5005274003792,0,0.0,1.0
2002-12-20,26.55,26.55,26.55,26.55,100,10.5005274003792,10.5005274003792,10.5005274003792,10.5005274003792,252.844442832854,0.0,1.0
2002-12-23,26.75,26.9,26.55,26.55,700,10.5796274184611,10.6389524320226,10.5005274003792,10.5005274003792,1769.91109982999,0.0,1.0
2002-12-24,26.75,26.75,26.75,26.75,0,10.5796274184611,10.5796274184611,10.5796274184611,10.5796274184611,0,0.0,1.0
2002-12-26,26.55,26.55,26.55,26.55,1600,10.5005274003792,10.5005274003792,10.5005274003792,10.5005274003792,4045.51108532567,0.0,1.0
2002-12-27,27.0,27.0,27.0,27.0,200,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,505.688885665709,0.0,1.0
2002-12-30,27.0,27.0,27.0,27.0,0,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,0,0.0,1.0
2002-12-31,27.0,27.0,27.0,27.0,0,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,0,0.0,1.0
2003-01-02,27.0,27.0,27.0,27.0,0,10.6785024410636,10.6785024410636,10.6785024410636,10.6785024410636,0,0.0,1.0
2003-01-03,26.55,26.55,26.55,26.55,100,10.5005274003792,10.5005274003792,10.5005274003792,10.5005274003792,252.844442832854,0.0,1.0
2003-01-06,26.55,26.55,26.55,26.55,2500,10.5005274003792,10.5005274003792,10.5005274003792,10.5005274003792,6321.11107082136,0.0,1.0
2003-01-07,26.75,26.75,26.75,26.75,200,10.5796274184611,10.5796274184611,10.5796274184611,10.5796274184611,505.688885665711,0.0,1.0
2003-01-08,26.45,26.45,26.45,26.45,500,10.4609773913382,10.4609773913382,10.4609773913382,10.4609773913382,1264.22221416427,0.0,1.0
2003-01-09,26.45,26.45,26.45,26.45,0,10.4609773913382,10.4609773913382,10.4609773913382,10.4609773913382,0,0.0,1.0
2003-01-10,26.45,26.45,26.45,26.45,0,10.4609773913382,10.4609773913382,10.4609773913382,10.4609773913382,0,0.0,1.0
2003-01-13,26.45,26.45,26.45,26.45,0,10.4609773913382,10.4609773913382,10.4609773913382,10.4609773913382,0,0.0,1.0
2003-01-14,26.65,26.65,26.35,26.35,4300,10.5400774094201,10.5400774094201,10.4214273822972,10.4214273822972,10872.3110418128,0.0,1.0
2003-01-15,26.35,26.36,26.35,26.36,800,10.4214273822972,10.4253823832013,10.4214273822972,10.4253823832013,2022.75554266284,0.0,1.0
2003-01-16,26.85,26.85,26.35,26.35,1300,10.6191774275021,10.6191774275021,10.4214273822972,10.4214273822972,3286.97775682712,0.0,1.0
2003-01-17,26.35,27.25,26.35,27.25,1800,10.4214273822972,10.777377463666,10.4214273822972,10.777377463666,4551.1999709914,0.0,1.0
2003-01-21,26.35,26.35,26.35,26.35,100,10.4214273822972,10.4214273822972,10.4214273822972,10.4214273822972,252.844442832856,0.0,1.0
2003-01-22,26.6,26.6,26.6,26.6,1000,10.5203024048997,10.5203024048997,10.5203024048997,10.5203024048997,2528.44442832854,0.0,1.0
2003-01-23,26.35,26.55,26.35,26.55,1500,10.4214273822972,10.5005274003792,10.4214273822972,10.5005274003792,3792.66664249283,0.0,1.0
2003-01-24,27.25,27.25,26.35,27.25,5800,10.777377463666,10.777377463666,10.4214273822972,10.777377463666,14664.9776843056,0.0,1.0
2003-01-27,26.95,27.25,26.95,27.25,300,10.6587274365431,10.777377463666,10.6587274365431,10.777377463666,758.533328498564,0.0,1.0
2003-01-28,27.25,27.25,27.25,27.25,100,10.777377463666,10.777377463666,10.777377463666,10.777377463666,252.844442832855,0.0,1.0
2003-01-29,27.25,27.25,27.25,27.25,100,10.777377463666,10.777377463666,10.777377463666,10.777377463666,252.844442832855,0.0,1.0
2003-01-30,26.75,26.75,26.4,26.4,900,10.5796274184611,10.5796274184611,10.4412023868177,10.4412023868177,2275.5999854957,0.0,1.0
2003-01-31,26.75,26.75,26.75,26.75,0,10.5796274184611,10.5796274184611,10.5796274184611,10.5796274184611,0,0.0,1.0
2003-02-03,26.4,26.65,26.4,26.65,6900,10.4412023868177,10.5400774094201,10.4412023868177,10.5400774094201,17446.266555467,0.0,1.0
2003-02-04,26.4,26.75,26.4,26.75,5300,10.4412023868177,10.5796274184611,10.4412023868177,10.5796274184611,13400.7554701413,0.0,1.0
2003-02-05,26.75,26.75,26.75,26.75,900,10.6745474401595,10.6745474401595,10.6745474401595,10.6745474401595,2255.36493560614,0.24,1.0
2003-02-06,26.5,26.75,26.5,26.75,5500,10.5747853145505,10.6745474401595,10.5747853145505,10.6745474401595,13782.7857175931,0.0,1.0
2003-02-07,26.5,26.5,26.5,26.5,0,10.5747853145505,10.5747853145505,10.5747853145505,10.5747853145505,0,0.0,1.0
2003-02-10,26.5,26.5,26.5,26.5,0,10.5747853145505,10.5747853145505,10.5747853145505,10.5747853145505,0,0.0,1.0
2003-02-11,26.5,26.5,26.5,26.5,0,10.5747853145505,10.5747853145505,10.5747853145505,10.5747853145505,0,0.0,1.0
2003-02-12,26.5,26.5,26.5,26.5,200,10.5747853145505,10.5747853145505,10.5747853145505,10.5747853145505,501.192207912477,0.0,1.0
2003-02-13,27.1,27.1,26.5,26.5,1300,10.814214416012,10.814214416012,10.5747853145505,10.5747853145505,3257.7493514311,0.0,1.0
2003-02-14,27.1,27.1,27.1,27.1,0,10.814214416012,10.814214416012,10.814214416012,10.814214416012,0,0.0,1.0
2003-02-18,26.55,26.75,26.55,26.55,900,10.5947377396723,10.6745474401595,10.5947377396723,10.5947377396723,2255.36493560614,0.0,1.0
2003-02-19,26.55,26.55,26.55,26.55,0,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,0,0.0,1.0
2003-02-20,26.55,26.55,26.55,26.55,0,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,0,0.0,1.0
2003-02-21,26.55,26.55,26.55,26.55,0,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,0,0.0,1.0
2003-02-24,26.55,26.55,26.55,26.55,0,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,0,0.0,1.0
2003-02-25,26.55,26.55,26.55,26.55,300,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,751.788311868715,0.0,1.0
2003-02-26,27.2,27.2,27.2,27.2,200,10.8541192662556,10.8541192662556,10.8541192662556,10.8541192662556,501.192207912477,0.0,1.0
2003-02-27,27.2,27.2,27.2,27.2,0,10.8541192662556,10.8541192662556,10.8541192662556,10.8541192662556,0,0.0,1.0
2003-02-28,26.75,26.75,26.55,26.55,14500,10.6745474401595,10.6745474401595,10.5947377396723,10.5947377396723,36336.4350736545,0.0,1.0
2003-03-03,27.2,27.2,27.2,27.2,200,10.8541192662556,10.8541192662556,10.8541192662556,10.8541192662556,501.192207912477,0.0,1.0
2003-03-04,26.75,26.75,26.55,26.55,12100,10.6745474401595,10.6745474401595,10.5947377396723,10.5947377396723,30322.1285787047,0.0,1.0
2003-03-05,26.55,26.55,26.55,26.55,700,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,1754.17272769367,0.0,1.0
2003-03-06,26.55,26.55,26.55,26.55,2200,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,5513.11428703724,0.0,1.0
2003-03-07,26.75,26.75,26.55,26.55,2300,10.6745474401595,10.6745474401595,10.5947377396723,10.5947377396723,5763.71039099346,0.0,1.0
2003-03-10,26.55,26.55,26.55,26.55,100,10.5947377396723,10.5947377396723,10.5947377396723,10.5947377396723,250.596103956238,0.0,1.0
2003-03-11,27.0,27.0,26.65,26.75,1000,10.7743095657684,10.7743095657684,10.6346425899159,10.6745474401595,2505.96103956239,0.0,1.0
2003-03-12,26.65,26.65,26.65,26.65,500,10.6346425899159,10.6346425899159,10.6346425899159,10.6346425899159,1252.98051978119,0.0,1.0
2003-03-13,26.65,26.65,26.65,26.65,0,10.6346425899159,10.6346425899159,10.6346425899159,10.6346425899159,0,0.0,1.0
2003-03-14,26.75,26.75,26.65,26.65,1800,10.6745474401595,10.6745474401595,10.6346425899159,10.6346425899159,4510.72987121228,0.0,1.0
2003-03-17,26.75,26.75,26.65,26.65,200,10.6745474401595,10.6745474401595,10.6346425899159,10.6346425899159,501.192207912475,0.0,1.0
2003-03-18,27.0,27.0,27.0,27.0,300,10.7743095657684,10.7743095657684,10.7743095657684,10.7743095657684,751.788311868718,0.0,1.0
2003-03-19,26.75,27.15,26.65,26.65,18300,10.6745474401595,10.8341668411338,10.6346425899159,10.6346425899159,45859.0870239915,0.0,1.0
2003-03-20,27.65,27.65,26.7,26.7,1800,11.0336910923517,11.0336910923517,10.6545950150377,10.6545950150377,4510.72987121231,0.0,1.0
2003-03-21,27.1,27.2,27.1,27.2,800,10.814214416012,10.8541192662556,10.814214416012,10.8541192662556,2004.76883164991,0.0,1.0
2003-03-24,27.1,27.2,27.1,27.15,1200,10.814214416012,10.8541192662556,10.814214416012,10.8341668411338,3007.15324747487,0.0,1.0
2003-03-25,27.0,27.2,26.85,27.1,7700,10.7743095657684,10.8541192662556,10.714452290403,10.814214416012,19295.9000046304,0.0,1.0
2003-03-26,26.85,26.85,26.85,26.85,500,10.714452290403,10.714452290403,10.714452290403,10.714452290403,1252.9805197812,0.0,1.0
2003-03-27,27.1,27.1,26.9,26.9,200,10.814214416012,10.814214416012,10.7344047155248,10.7344047155248,501.192207912478,0.0,1.0
2003-03-28,26.9,26.9,26.9,26.9,700,10.7344047155248,10.7344047155248,10.7344047155248,10.7344047155248,1754.17272769368,0.0,1.0
2003-03-31,27.65,27.65,27.65,27.65,500,11.0336910923517,11.0336910923517,11.0336910923517,11.0336910923517,1252.9805197812,0.0,1.0
2003-04-01,27.5,27.5,27.1,27.1,400,10.9738338169864,10.9738338169864,10.814214416012,10.814214416012,1002.38441582495,0.0,1.0
2003-04-02,26.95,26.95,26.95,26.95,400,10.7543571406466,10.7543571406466,10.7543571406466,10.7543571406466,1002.38441582496,0.0,1.0
2003-04-03,26.95,26.95,26.95,26.95,0,10.7543571406466,10.7543571406466,10.7543571406466,10.7543571406466,0,0.0,1.0
2003-04-04,27.65,27.65,27.0,27.0,700,11.0336910923517,11.0336910923517,10.7743095657684,10.7743095657684,1754.17272769368,0.0,1.0
2003-04-07,27.65,27.65,27.65,27.65,0,11.0336910923517,11.0336910923517,11.0336910923517,11.0336910923517,0,0.0,1.0
2003-04-08,27.35,27.35,27.35,27.35,800,10.913976541621,10.913976541621,10.913976541621,10.913976541621,2004.7688316499,0.0,1.0
2003-04-09,27.35,27.35,27.35,27.35,0,10.913976541621,10.913976541621,10.913976541621,10.913976541621,0,0.0,1.0
2003-04-10,27.35,27.35,27.35,27.35,0,10.913976541621,10.913976541621,10.913976541621,10.913976541621,0,0.0,1.0
2003-04-11,27.65,27.65,27.65,27.65,200,11.0336910923517,11.0336910923517,11.0336910923517,11.0336910923517,501.192207912479,0.0,1.0
2003-04-14,27.0,27.1016,27.0,27.0,500,10.7743095657684,10.8148528936159,10.7743095657684,10.7743095657684,1252.9805197812,0.0,1.0
2003-04-15,27.5,27.5,27.5,27.5,200,10.9738338169864,10.9738338169864,10.9738338169864,10.9738338169864,501.192207912475,0.0,1.0
2003-04-16,27.5,27.5,27.5,27.5,0,10.9738338169864,10.9738338169864,10.9738338169864,10.9738338169864,0,0.0,1.0
2003-04-17,27.1016,27.1016,27.0508,27.0508,400,10.8148528936159,10.8148528936159,10.7945812296922,10.7945812296922,1002.38441582496,0.0,1.0
2003-04-21,27.1016,27.1016,27.1016,27.1016,0,10.8148528936159,10.8148528936159,10.8148528936159,10.8148528936159,0,0.0,1.0
2003-04-22,27.5,27.6,27.35,27.35,800,10.9738338169864,11.0137386672299,10.913976541621,10.913976541621,2004.7688316499,0.0,1.0
2003-04-23,27.8,27.8,27.35,27.5,1400,11.0935483677171,11.0935483677171,10.913976541621,10.9738338169864,3508.34545538735,0.0,1.0
2003-04-24,27.8,27.8,27.8,27.8,0,11.0935483677171,11.0935483677171,11.0935483677171,11.0935483677171,0,0.0,1.0
2003-04-25,27.8,27.8,27.8,27.8,0,11.0935483677171,11.0935483677171,11.0935483677171,11.0935483677171,0,0.0,1.0
2003-04-28,27.2617,27.2617,27.2617,27.2617,700,10.8787405588559,10.8787405588559,10.8787405588559,10.8787405588559,1754.17272769367,0.0,1.0
2003-04-29,27.8008,27.8008,27.8008,27.8008,300,11.0938676065191,11.0938676065191,11.0938676065191,11.0938676065191,751.788311868714,0.0,1.0
2003-04-30,28.25,30.0,27.8,27.8,4200,11.2731201938133,11.971455073076,11.0935483677171,11.0935483677171,10525.036366162,0.0,1.0
2003-05-01,28.6484,29.5,27.75,29.5,500,11.4321011171837,11.7719308218581,11.0735959425953,11.7719308218581,1252.98051978119,0.0,1.0
2003-05-02,28.25,28.25,28.0,28.0,400,11.2731201938133,11.2731201938133,11.1733580682043,11.1733580682043,1002.38441582495,0.0,1.0
2003-05-05,28.25,28.25,27.5508,27.5508,600,11.2731201938133,11.2731201938133,10.9941054809101,10.9941054809101,1503.57662373743,0.0,1.0
2003-05-06,28.25,28.25,27.5508,27.5508,800,11.2731201938133,11.2731201938133,10.9941054809101,10.9941054809101,2004.7688316499,0.0,1.0
2003-05-07,27.65,28.25,27.6,27.6,1400,11.1374437029851,11.3791242173356,11.1173036601225,11.1173036601225,3475.66291083696,0.26,1.0
2003-05-08,27.65,27.65,27.65,27.65,0,11.1374437029851,11.1374437029851,11.1374437029851,11.1374437029851,0,0.0,1.0
2003-05-09,28.0,28.0,27.75,27.75,2700,11.2784240030228,11.2784240030228,11.1777237887101,11.1777237887101,6703.06418518562,0.0,1.0
2003-05-12,28.0,28.0,28.0,28.0,0,11.2784240030228,11.2784240030228,11.2784240030228,11.2784240030228,0,0.0,1.0
2003-05-13,27.7,27.7,27.7,27.7,100,11.1575837458476,11.1575837458476,11.1575837458476,11.1575837458476,248.261636488355,0.0,1.0
2003-05-14,27.7,27.7,27.7,27.7,0,11.1575837458476,11.1575837458476,11.1575837458476,11.1575837458476,0,0.0,1.0
2003-05-15,28.0,28.0,28.0,28.0,100,11.2784240030228,11.2784240030228,11.2784240030228,11.2784240030228,248.261636488356,0.0,1.0
2003-05-16,28.0,28.0,28.0,28.0,0,11.2784240030228,11.2784240030228,11.2784240030228,11.2784240030228,0,0.0,1.0
2003-05-19,28.0,28.0,28.0,28.0,200,11.2784240030228,11.2784240030228,11.2784240030228,11.2784240030228,496.523272976713,0.0,1.0
2003-05-20,28.0,28.0,28.0,28.0,0,11.2784240030228,11.2784240030228,11.2784240030228,11.2784240030228,0,0.0,1.0
2003-05-21,28.0,28.0,28.0,28.0,0,11.2784240030228,11.2784240030228,11.2784240030228,11.2784240030228,0,0.0,1.0
2003-05-22,28.0,28.25,28.0,28.0,1100,11.2784240030228,11.3791242173356,11.2784240030228,11.2784240030228,2730.87800137192,0.0,1.0
2003-05-23,28.0,28.0,28.0,28.0,0,11.2784240030228,11.2784240030228,11.2784240030228,11.2784240030228,0,0.0,1.0
2003-05-27,28.25,28.25,27.75,28.25,2200,11.3791242173356,11.3791242173356,11.1777237887101,11.3791242173356,5461.75600274379,0.0,1.0
2003-05-28,27.8984,28.0,27.8984,28.0,200,11.2374994359262,11.2784240030228,11.2374994359262,11.2784240030228,496.523272976709,0.0,1.0
2003-05-29,28.5,28.5,27.8984,27.8984,1400,11.4798244316483,11.4798244316483,11.2374994359262,11.2374994359262,3475.66291083696,0.0,1.0
2003-05-30,28.5,28.5,28.5,28.5,0,11.4798244316483,11.4798244316483,11.4798244316483,11.4798244316483,0,0.0,1.0
2003-06-02,28.5,28.5,28.5,28.5,100,11.4798244316483,11.4798244316483,11.4798244316483,11.4798244316483,248.261636488354,0.0,1.0
2003-06-03,29.0,29.0,28.25,28.5,1000,11.6812248602737,11.6812248602737,11.3791242173356,11.4798244316483,2482.61636488355,0.0,1.0
2003-06-04,30.0,30.0,29.5,29.5,200,12.0840257175245,12.0840257175245,11.8826252888991,11.8826252888991,496.52327297671,0.0,1.0
2003-06-05,30.0,30.0,30.0,30.0,0,12.0840257175245,12.0840257175245,12.0840257175245,12.0840257175245,0,0.0,1.0
2003-06-06,29.0,30.0,28.2,29.4,9100,11.6812248602737,12.0840257175245,11.358984174473,11.842345203174,22591.8089204403,0.0,1.0
2003-06-09,28.4,28.5,28.4,28.4,9700,11.4395443459232,11.4798244316483,11.4395443459232,11.4395443459232,24081.3787393704,0.0,1.0
2003-06-10,28.4,28.4,28.4,28.4,0,11.4395443459232,11.4395443459232,11.4395443459232,11.4395443459232,0,0.0,1.0
2003-06-11,28.75,28.8,28.55,28.55,3700,11.580524645961,11.6006646888235,11.4999644745108,11.4999644745108,9185.68055006912,0.0,1.0
2003-06-12,30.0,30.0,29.0,29.0,800,12.0840257175245,12.0840257175245,11.6812248602737,11.6812248602737,1986.09309190684,0.0,1.0
2003-06-13,28.8,28.8,28.8,28.8,100,11.6006646888235,11.6006646888235,11.6006646888235,11.6006646888235,248.261636488355,0.0,1.0
2003-06-16,28.8,28.8,28.8,28.8,0,11.6006646888235,11.6006646888235,11.6006646888235,11.6006646888235,0,0.0,1.0
2003-06-17,28.8,28.8,28.8,28.8,0,11.6006646888235,11.6006646888235,11.6006646888235,11.6006646888235,0,0.0,1.0
2003-06-18,30.0,30.0,29.0,29.0,200,12.0840257175245,12.0840257175245,11.6812248602737,11.6812248602737,496.52327297671,0.0,1.0
2003-06-19,30.75,30.75,30.0,30.0,300,12.3861263604626,12.3861263604626,12.0840257175245,12.0840257175245,744.784909465066,0.0,1.0
2003-06-20,30.75,30.75,30.75,30.75,0,12.3861263604626,12.3861263604626,12.3861263604626,12.3861263604626,0,0.0,1.0
2003-06-23,29.1,30.55,29.1,30.55,1000,11.7215049459987,12.3055661890124,11.7215049459987,12.3055661890124,2482.61636488356,0.0,1.0
2003-06-24,29.1,29.1,29.1,29.1,0,11.7215049459987,11.7215049459987,11.7215049459987,11.7215049459987,0,0.0,1.0
2003-06-25,29.1,29.1,29.1,29.1,0,11.7215049459987,11.7215049459987,11.7215049459987,11.7215049459987,0,0.0,1.0
2003-06-26,29.1,29.1,29.1,29.1,0,11.7215049459987,11.7215049459987,11.7215049459987,11.7215049459987,0,0.0,1.0
2003-06-27,31.8984,31.8984,31.0,31.0,6600,12.8487028649294,12.8487028649294,12.4868265747753,12.4868265747753,16385.2680082315,0.0,1.0
2003-06-30,31.5,31.5,29.5,29.5,9300,12.6882270034007,12.6882270034007,11.8826252888991,11.8826252888991,23088.3321934171,0.0,1.0
2003-07-01,32.0,32.0,29.75,31.5,1200,12.8896274320261,12.8896274320261,11.9833255032118,12.6882270034007,2979.13963786027,0.0,1.0
2003-07-02,32.0,32.0,32.0,32.0,0,12.8896274320261,12.8896274320261,12.8896274320261,12.8896274320261,0,0.0,1.0
2003-07-03,31.0,31.0,31.0,31.0,100,12.4868265747753,12.4868265747753,12.4868265747753,12.4868265747753,248.261636488355,0.0,1.0
2003-07-07,31.0,31.0,31.0,31.0,100,12.4868265747753,12.4868265747753,12.4868265747753,12.4868265747753,248.261636488355,0.0,1.0
2003-07-08,31.0,31.0,31.0,31.0,0,12.4868265747753,12.4868265747753,12.4868265747753,12.4868265747753,0,0.0,1.0
2003-07-09,30.1,30.1,30.1,30.1,100,12.1243058032496,12.1243058032496,12.1243058032496,12.1243058032496,248.261636488355,0.0,1.0
2003-07-10,30.1016,30.6484,30.1016,30.6484,800,12.1249502846212,12.3452017933659,12.1249502846212,12.3452017933659,1986.09309190684,0.0,1.0
2003-07-11,32.0,32.0,32.0,32.0,400,12.8896274320261,12.8896274320261,12.8896274320261,12.8896274320261,993.046545953422,0.0,1.0
2003-07-14,31.65,32.0,30.1,30.1,500,12.7486471319883,12.8896274320261,12.1243058032496,12.1243058032496,1241.30818244178,0.0,1.0
2003-07-15,31.65,31.65,31.65,31.65,0,12.7486471319883,12.7486471319883,12.7486471319883,12.7486471319883,0,0.0,1.0
2003-07-16,31.65,31.65,31.65,31.65,0,12.7486471319883,12.7486471319883,12.7486471319883,12.7486471319883,0,0.0,1.0
2003-07-17,30.2,30.2,30.2,30.2,1800,12.1645858889746,12.1645858889746,12.1645858889746,12.1645858889746,4468.70945679041,0.0,1.0
2003-07-18,30.1,30.1,30.1,30.1,400,12.1243058032496,12.1243058032496,12.1243058032496,12.1243058032496,993.046545953418,0.0,1.0
2003-07-21,30.1,30.1,30.1,30.1,0,12.1243058032496,12.1243058032496,12.1243058032496,12.1243058032496,0,0.0,1.0
2003-07-22,31.5,31.5,31.5,31.5,300,12.6882270034007,12.6882270034007,12.6882270034007,12.6882270034007,744.784909465066,0.0,1.0
2003-07-23,30.1016,30.1016,30.1016,30.1016,1000,12.1249502846212,12.1249502846212,12.1249502846212,12.1249502846212,2482.61636488355,0.0,1.0
2003-07-24,31.5,31.5,30.25,30.25,2300,12.6882270034007,12.6882270034007,12.1847259318372,12.1847259318372,5710.01763923218,0.0,1.0
2003-07-25,31.5,31.5,31.5,31.5,0,12.6882270034007,12.6882270034007,12.6882270034007,12.6882270034007,0,0.0,1.0
2003-07-28,30.75,30.75,30.75,30.75,200,12.3861263604626,12.3861263604626,12.3861263604626,12.3861263604626,496.52327297671,0.0,1.0
2003-07-29,30.5,30.5,30.5,30.5,500,12.2854261461499,12.2854261461499,12.2854261461499,12.2854261461499,1241.30818244178,0.0,1.0
2003-07-30,30.5,30.5,30.5,30.5,0,12.2854261461499,12.2854261461499,12.2854261461499,12.2854261461499,0,0.0,1.0
2003-07-31,31.0,31.0,30.75,30.75,1200,12.4868265747753,12.4868265747753,12.3861263604626,12.3861263604626,2979.13963786026,0.0,1.0
2003-08-01,31.1992,31.1992,31.1992,31.1992,300,12.5670645055397,12.5670645055397,12.5670645055397,12.5670645055397,744.784909465064,0.0,1.0
2003-08-04,31.0,31.0,30.75,30.75,3100,12.4868265747753,12.4868265747753,12.3861263604626,12.3861263604626,7696.11073113901,0.0,1.0
2003-08-05,31.1992,31.1992,30.75,30.75,1200,12.5670645055397,12.5670645055397,12.3861263604626,12.3861263604626,2979.13963786025,0.0,1.0
2003-08-06,31.1992,31.1992,31.1992,31.1992,0,12.6717927284249,12.6717927284249,12.6717927284249,12.6717927284249,0,0.26,1.0
2003-08-07,31.1992,31.1992,31.1992,31.1992,0,12.6717927284249,12.6717927284249,12.6717927284249,12.6717927284249,0,0.0,1.0
2003-08-08,31.1992,31.1992,31.1992,31.1992,0,12.6717927284249,12.6717927284249,12.6717927284249,12.6717927284249,0,0.0,1.0
2003-08-11,30.8984,31.0,30.8008,30.8008,3300,12.5496205171916,12.5908861310922,12.5099795337595,12.5099795337595,8124.92456328217,0.0,1.0
2003-08-12,30.8,30.8,30.8,30.8,100,12.5096546076658,12.5096546076658,12.5096546076658,12.5096546076658,246.209835250975,0.0,1.0
2003-08-13,30.8,30.8,30.8,30.8,0,12.5096546076658,12.5096546076658,12.5096546076658,12.5096546076658,0,0.0,1.0
2003-08-14,31.5,31.5,31.5,31.5,300,12.7939649396582,12.7939649396582,12.7939649396582,12.7939649396582,738.629505752926,0.0,1.0
2003-08-15,31.5,31.5,31.5,31.5,0,12.7939649396582,12.7939649396582,12.7939649396582,12.7939649396582,0,0.0,1.0
2003-08-18,31.5,31.5,31.5,31.5,0,12.7939649396582,12.7939649396582,12.7939649396582,12.7939649396582,0,0.0,1.0
2003-08-19,31.5,31.5,31.5,31.5,0,12.7939649396582,12.7939649396582,12.7939649396582,12.7939649396582,0,0.0,1.0
2003-08-20,31.5,31.5,31.5,31.5,0,12.7939649396582,12.7939649396582,12.7939649396582,12.7939649396582,0,0.0,1.0
2003-08-21,31.5,31.5,31.5,31.5,0,12.7939649396582,12.7939649396582,12.7939649396582,12.7939649396582,0,0.0,1.0
2003-08-22,31.0,31.0,31.0,31.0,600,12.5908861310922,12.5908861310922,12.5908861310922,12.5908861310922,1477.25901150585,0.0,1.0
2003-08-25,31.4,31.65,31.4,31.65,200,12.753349177945,12.854888582228,12.753349177945,12.854888582228,492.419670501951,0.0,1.0
2003-08-26,31.4,31.4,31.4,31.4,0,12.753349177945,12.753349177945,12.753349177945,12.753349177945,0,0.0,1.0
2003-08-27,31.0,31.0,31.0,31.0,6000,12.5908861310922,12.5908861310922,12.5908861310922,12.5908861310922,14772.5901150585,0.0,1.0
2003-08-28,31.18,31.25,31.18,31.25,3400,12.6639945021759,12.6924255353752,12.6639945021759,12.6924255353752,8371.1343985332,0.0,1.0
2003-08-29,31.0,31.0,31.0,31.0,500,12.5908861310922,12.5908861310922,12.5908861310922,12.5908861310922,1231.04917625488,0.0,1.0
2003-09-02,31.4,31.45,31.4,31.45,300,12.753349177945,12.7736570588016,12.753349177945,12.7736570588016,738.629505752926,0.0,1.0
2003-09-03,31.35,31.35,31.35,31.35,5600,12.7330412970884,12.7330412970884,12.7330412970884,12.7330412970884,13787.7507740546,0.0,1.0
2003-09-04,31.25,31.45,31.25,31.45,200,12.6924255353752,12.7736570588016,12.6924255353752,12.7736570588016,492.419670501951,0.0,1.0
2003-09-05,31.25,31.45,31.25,31.45,200,12.6924255353752,12.7736570588016,12.6924255353752,12.7736570588016,492.419670501951,0.0,1.0
2003-09-08,31.25,31.25,31.25,31.25,0,12.6924255353752,12.6924255353752,12.6924255353752,12.6924255353752,0,0.0,1.0
2003-09-09,31.25,31.25,31.25,31.25,0,12.6924255353752,12.6924255353752,12.6924255353752,12.6924255353752,0,0.0,1.0
2003-09-10,31.0,31.0,31.0,31.0,200,12.5908861310922,12.5908861310922,12.5908861310922,12.5908861310922,492.419670501951,0.0,1.0
2003-09-11,31.0,31.0,31.0,31.0,100,12.5908861310922,12.5908861310922,12.5908861310922,12.5908861310922,246.209835250975,0.0,1.0
2003-09-12,31.0,31.0,31.0,31.0,0,12.5908861310922,12.5908861310922,12.5908861310922,12.5908861310922,0,0.0,1.0
2003-09-15,31.25,31.45,31.25,31.45,700,12.6924255353752,12.7736570588016,12.6924255353752,12.7736570588016,1723.46884675683,0.0,1.0
2003-09-16,31.75,33.0,31.25,31.25,3800,12.8955043439412,13.4032013653562,12.6924255353752,12.6924255353752,9355.97373953706,0.0,1.0
2003-09-17,33.0,33.0,33.0,33.0,300,13.4032013653562,13.4032013653562,13.4032013653562,13.4032013653562,738.629505752927,0.0,1.0
2003-09-18,31.5,31.5,31.5,31.5,2600,12.7939649396582,12.7939649396582,12.7939649396582,12.7939649396582,6401.45571652536,0.0,1.0
2003-09-19,31.5,31.75,31.5,31.5,1000,12.7939649396582,12.8955043439412,12.7939649396582,12.7939649396582,2462.09835250975,0.0,1.0
2003-09-22,31.6992,32.5,31.6992,31.75,3000,12.8748715369909,13.2001225567902,12.8748715369909,12.8955043439412,7386.29505752926,0.0,1.0
2003-09-23,31.6992,31.6992,31.6992,31.6992,0,12.8748715369909,12.8748715369909,12.8748715369909,12.8748715369909,0,0.0,1.0
2003-09-24,31.6992,31.6992,31.6992,31.6992,0,12.8748715369909,12.8748715369909,12.8748715369909,12.8748715369909,0,0.0,1.0
2003-09-25,31.6992,31.6992,31.6992,31.6992,0,12.8748715369909,12.8748715369909,12.8748715369909,12.8748715369909,0,0.0,1.0
2003-09-26,31.6992,31.6992,31.6992,31.6992,0,12.8748715369909,12.8748715369909,12.8748715369909,12.8748715369909,0,0.0,1.0
2003-09-29,32.0,32.0,31.6,31.6,8800,12.9970437482242,12.9970437482242,12.8345807013714,12.8345807013714,21666.4655020858,0.0,1.0
2003-09-30,32.0,32.0,32.0,32.0,0,12.9970437482242,12.9970437482242,12.9970437482242,12.9970437482242,0,0.0,1.0
2003-10-01,31.6484,31.75,31.6484,31.75,300,12.8542387300406,12.8955043439412,12.8542387300406,12.8955043439412,738.629505752925,0.0,1.0
2003-10-02,32.25,32.25,32.25,32.25,200,13.0985831525072,13.0985831525072,13.0985831525072,13.0985831525072,492.419670501951,0.0,1.0
2003-10-03,32.25,32.25,31.6992,31.9492,11500,13.0985831525072,13.0985831525072,12.8748715369909,12.9764109412739,28314.1310538622,0.0,1.0
2003-10-06,31.65,31.65,31.65,31.65,400,12.854888582228,12.854888582228,12.854888582228,12.854888582228,984.839341003901,0.0,1.0
2003-10-07,31.6016,31.6016,31.6016,31.6016,600,12.8352305535588,12.8352305535588,12.8352305535588,12.8352305535588,1477.25901150585,0.0,1.0
2003-10-08,31.6016,31.6016,31.6016,31.6016,0,12.8352305535588,12.8352305535588,12.8352305535588,12.8352305535588,0,0.0,1.0
2003-10-09,32.0,32.0,32.0,32.0,300,12.9970437482242,12.9970437482242,12.9970437482242,12.9970437482242,738.629505752926,0.0,1.0
2003-10-10,32.5,32.5,32.5,32.5,1300,13.2001225567902,13.2001225567902,13.2001225567902,13.2001225567902,3200.72785826268,0.0,1.0
2003-10-13,32.5,32.5,32.5,32.5,200,13.2001225567902,13.2001225567902,13.2001225567902,13.2001225567902,492.419670501951,0.0,1.0
2003-10-14,32.5,32.75,31.75,32.6484,1900,13.2001225567902,13.3016619610732,12.8955043439412,13.2603963471726,4677.98686976853,0.0,1.0
2003-10-15,32.75,32.75,31.75,31.75,800,13.3016619610732,13.3016619610732,12.8955043439412,12.8955043439412,1969.6786820078,0.0,1.0
2003-10-16,32.75,32.75,32.75,32.75,0,13.3016619610732,13.3016619610732,13.3016619610732,13.3016619610732,0,0.0,1.0
2003-10-17,31.75,31.75,31.75,31.75,100,12.8955043439412,12.8955043439412,12.8955043439412,12.8955043439412,246.209835250975,0.0,1.0
2003-10-20,32.75,32.75,32.75,32.75,100,13.3016619610732,13.3016619610732,13.3016619610732,13.3016619610732,246.209835250975,0.0,1.0
2003-10-21,32.25,32.5,32.25,32.45,4600,13.0985831525072,13.2001225567902,13.0985831525072,13.1798146759336,11325.6524215449,0.0,1.0
2003-10-22,32.25,32.4492,32.25,32.4492,600,13.0985831525072,13.1794897498399,13.0985831525072,13.1794897498399,1477.25901150585,0.0,1.0
2003-10-23,32.25,32.75,32.25,32.75,400,13.0985831525072,13.3016619610732,13.0985831525072,13.3016619610732,984.839341003902,0.0,1.0
2003-10-24,32.25,32.25,32.25,32.25,0,13.0985831525072,13.0985831525072,13.0985831525072,13.0985831525072,0,0.0,1.0
2003-10-27,32.25,32.25,32.25,32.25,0,13.0985831525072,13.0985831525072,13.0985831525072,13.0985831525072,0,0.0,1.0
2003-10-28,32.25,32.25,32.25,32.25,0,13.0985831525072,13.0985831525072,13.0985831525072,13.0985831525072,0,0.0,1.0
2003-10-29,32.75,32.75,32.5508,32.5508,1100,13.3016619610732,13.3016619610732,13.2207553637405,13.2207553637405,2708.30818776073,0.0,1.0
2003-10-30,33.5,33.5,32.75,32.75,500,13.6062801739222,13.6062801739222,13.3016619610732,13.3016619610732,1231.04917625488,0.0,1.0
2003-10-31,33.5,33.5,33.5,33.5,100,13.6062801739222,13.6062801739222,13.6062801739222,13.6062801739222,246.209835250976,0.0,1.0
2003-11-03,32.6484,33.0,32.6484,33.0,1600,13.2603963471726,13.4032013653562,13.2603963471726,13.4032013653562,3939.3573640156,0.0,1.0
2003-11-04,32.6484,33.5,32.6484,33.5,400,13.2603963471726,13.6062801739222,13.2603963471726,13.6062801739222,984.839341003901,0.0,1.0
2003-11-05,32.8008,32.8008,32.6484,32.6484,500,13.4278957484778,13.4278957484778,13.3655066813798,13.3655066813798,1221.367838059,0.26,1.0
2003-11-06,32.6484,32.6484,32.6484,32.6484,300,13.3655066813798,13.3655066813798,13.3655066813798,13.3655066813798,732.820702835402,0.0,1.0
2003-11-07,32.6484,32.6484,32.6484,32.6484,0,13.3655066813798,13.3655066813798,13.3655066813798,13.3655066813798,0,0.0,1.0
2003-11-10,32.6484,32.6484,32.6484,32.6484,0,13.3655066813798,13.3655066813798,13.3655066813798,13.3655066813798,0,0.0,1.0
2003-11-11,32.6484,32.6484,32.6484,32.6484,0,13.3655066813798,13.3655066813798,13.3655066813798,13.3655066813798,0,0.0,1.0
2003-11-12,32.6484,32.6484,32.6484,32.6484,0,13.3655066813798,13.3655066813798,13.3655066813798,13.3655066813798,0,0.0,1.0
2003-11-13,34.0,34.0,32.75,32.75,1500,13.9188207436479,13.9188207436479,13.4070993927785,13.4070993927785,3664.103514177,0.0,1.0
2003-11-14,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2003-11-17,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2003-11-18,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2003-11-19,34.0,34.25,33.5,33.5,1300,13.9188207436479,14.0211650138218,13.7141322033001,13.7141322033001,3175.5563789534,0.0,1.0
2003-11-20,33.1016,34.0,33.1016,34.0,400,13.551036374351,13.9188207436479,13.551036374351,13.9188207436479,977.094270447203,0.0,1.0
2003-11-21,33.0508,33.0508,33.0508,33.0508,500,13.5302400186517,13.5302400186517,13.5302400186517,13.5302400186517,1221.367838059,0.0,1.0
2003-11-24,33.1,33.1,33.1,33.1,100,13.5503813710219,13.5503813710219,13.5503813710219,13.5503813710219,244.273567611801,0.0,1.0
2003-11-25,33.5,33.5,33.5,33.5,100,13.7141322033001,13.7141322033001,13.7141322033001,13.7141322033001,244.273567611801,0.0,1.0
2003-11-26,33.5,33.5,33.5,33.5,100,13.7141322033001,13.7141322033001,13.7141322033001,13.7141322033001,244.273567611801,0.0,1.0
2003-11-28,34.0,34.0,33.1484,33.1484,500,13.9188207436479,13.9188207436479,13.5701952217276,13.5701952217276,1221.367838059,0.0,1.0
2003-12-01,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2003-12-02,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2003-12-03,33.3,33.3,33.3,33.3,100,13.632256787161,13.632256787161,13.632256787161,13.632256787161,244.273567611801,0.0,1.0
2003-12-04,33.5,34.0,33.5,34.0,1100,13.7141322033001,13.9188207436479,13.7141322033001,13.9188207436479,2687.00924372981,0.0,1.0
2003-12-05,34.85,34.85,33.6,34.0,1900,14.2667912622391,14.2667912622391,13.7550699113697,13.9188207436479,4641.1977846242,0.0,1.0
2003-12-08,34.85,34.85,34.85,34.85,0,14.2667912622391,14.2667912622391,14.2667912622391,14.2667912622391,0,0.0,1.0
2003-12-09,34.85,34.85,34.85,34.85,0,14.2667912622391,14.2667912622391,14.2667912622391,14.2667912622391,0,0.0,1.0
2003-12-10,33.75,33.75,33.75,33.75,100,13.816476473474,13.816476473474,13.816476473474,13.816476473474,244.2735676118,0.0,1.0
2003-12-11,34.0,34.0,33.5,33.5,200,13.9188207436479,13.9188207436479,13.7141322033001,13.7141322033001,488.5471352236,0.0,1.0
2003-12-12,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2003-12-15,34.0,34.85,34.0,34.85,400,13.9188207436479,14.2667912622391,13.9188207436479,14.2667912622391,977.0942704472,0.0,1.0
2003-12-16,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2003-12-17,34.25,34.25,33.5,33.5,400,14.0211650138218,14.0211650138218,13.7141322033001,13.7141322033001,977.094270447199,0.0,1.0
2003-12-18,34.75,34.75,34.75,34.75,100,14.2258535541695,14.2258535541695,14.2258535541695,14.2258535541695,244.273567611801,0.0,1.0
2003-12-19,34.25,34.25,34.25,34.25,200,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,488.547135223599,0.0,1.0
2003-12-22,34.25,34.25,34.25,34.25,0,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,0,0.0,1.0
2003-12-23,34.25,34.25,34.25,34.25,0,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,0,0.0,1.0
2003-12-24,34.25,34.25,34.25,34.25,0,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,0,0.0,1.0
2003-12-26,34.25,34.25,34.25,34.25,0,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,0,0.0,1.0
2003-12-29,33.85,33.85,33.85,33.85,1100,13.8574141815436,13.8574141815436,13.8574141815436,13.8574141815436,2687.00924372979,0.0,1.0
2003-12-30,33.5,33.5,33.5,33.5,200,13.7141322033001,13.7141322033001,13.7141322033001,13.7141322033001,488.547135223601,0.0,1.0
2003-12-31,34.5,34.5,33.75,33.75,1800,14.1235092839957,14.1235092839957,13.816476473474,13.816476473474,4396.92421701239,0.0,1.0
2004-01-02,34.75,34.75,34.75,34.75,100,14.2258535541695,14.2258535541695,14.2258535541695,14.2258535541695,244.273567611801,0.0,1.0
2004-01-05,34.75,34.75,33.75,33.75,400,14.2258535541695,14.2258535541695,13.816476473474,13.816476473474,977.094270447203,0.0,1.0
2004-01-06,34.75,34.75,34.75,34.75,0,14.2258535541695,14.2258535541695,14.2258535541695,14.2258535541695,0,0.0,1.0
2004-01-07,34.0,34.0,33.75,33.75,1500,13.9188207436479,13.9188207436479,13.816476473474,13.816476473474,3664.103514177,0.0,1.0
2004-01-08,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2004-01-09,34.0,34.0,34.0,34.0,0,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,0,0.0,1.0
2004-01-12,33.6,34.75,33.6,34.75,800,13.7550699113697,14.2258535541695,13.7550699113697,14.2258535541695,1954.1885408944,0.0,1.0
2004-01-13,33.6,33.6,33.6,33.6,0,13.7550699113697,13.7550699113697,13.7550699113697,13.7550699113697,0,0.0,1.0
2004-01-14,33.7,33.7,33.6,33.6,900,13.7960076194392,13.7960076194392,13.7550699113697,13.7550699113697,2198.46210850621,0.0,1.0
2004-01-15,33.7,33.7,33.7,33.7,500,13.7960076194392,13.7960076194392,13.7960076194392,13.7960076194392,1221.367838059,0.0,1.0
2004-01-16,34.75,34.75,34.75,34.75,300,14.2258535541695,14.2258535541695,14.2258535541695,14.2258535541695,732.820702835402,0.0,1.0
2004-01-20,33.7,34.75,33.7,34.75,300,13.7960076194392,14.2258535541695,13.7960076194392,14.2258535541695,732.820702835402,0.0,1.0
2004-01-21,34.5,34.75,34.5,34.5,3200,14.1235092839957,14.2258535541695,14.1235092839957,14.1235092839957,7816.75416357758,0.0,1.0
2004-01-22,34.0,34.75,34.0,34.75,7000,13.9188207436479,14.2258535541695,13.9188207436479,14.2258535541695,17099.149732826,0.0,1.0
2004-01-23,34.5,35.0,34.0,34.0,2800,14.1235092839957,14.3281978243434,13.9188207436479,13.9188207436479,6839.65989313038,0.0,1.0
2004-01-26,34.0,34.25,34.0,34.0,1100,13.9188207436479,14.0211650138218,13.9188207436479,13.9188207436479,2687.0092437298,0.0,1.0
2004-01-27,34.0,34.0,34.0,34.0,100,13.9188207436479,13.9188207436479,13.9188207436479,13.9188207436479,244.2735676118,0.0,1.0
2004-01-28,34.25,35.0,34.0,34.75,3200,14.0211650138218,14.3281978243434,13.9188207436479,14.2258535541695,7816.75416357759,0.0,1.0
2004-01-29,34.25,34.25,34.25,34.25,0,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,0,0.0,1.0
2004-01-30,34.25,34.25,34.25,34.25,0,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,0,0.0,1.0
2004-02-02,34.25,34.25,34.25,34.25,0,14.0211650138218,14.0211650138218,14.0211650138218,14.0211650138218,0,0.0,1.0
2004-02-03,35.0,35.0,35.0,35.0,200,14.3281978243434,14.3281978243434,14.3281978243434,14.3281978243434,488.547135223601,0.0,1.0
2004-02-04,34.75,34.75,34.75,34.75,200,14.3322915951504,14.3322915951504,14.3322915951504,14.3322915951504,484.918964553558,0.26,1.0
2004-02-05,34.75,34.75,34.75,34.75,0,14.3322915951504,14.3322915951504,14.3322915951504,14.3322915951504,0,0.0,1.0
2004-02-06,34.1,34.1,34.1,34.1,100,14.064205565313,14.064205565313,14.064205565313,14.064205565313,242.45948227678,0.0,1.0
2004-02-09,34.15,34.15,34.15,34.15,100,14.0848275676082,14.0848275676082,14.0848275676082,14.0848275676082,242.45948227678,0.0,1.0
2004-02-10,34.15,35.0,34.15,35.0,400,14.0848275676082,14.4354016066263,14.0848275676082,14.4354016066263,969.837929107119,0.0,1.0
2004-02-11,34.25,34.25,34.25,34.25,200,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,484.918964553558,0.0,1.0
2004-02-12,34.25,34.25,34.25,34.25,100,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,242.459482276779,0.0,1.0
2004-02-13,34.25,35.0,34.25,35.0,300,14.1260715721986,14.4354016066263,14.1260715721986,14.4354016066263,727.378446830337,0.0,1.0
2004-02-17,34.25,34.25,34.25,34.25,800,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,1939.67585821423,0.0,1.0
2004-02-18,34.25,34.5,34.25,34.5,800,14.1260715721986,14.2291815836745,14.1260715721986,14.2291815836745,1939.67585821423,0.0,1.0
2004-02-19,34.5,34.5,34.5,34.5,400,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,969.837929107117,0.0,1.0
2004-02-20,34.5,34.5,34.5,34.5,0,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,0,0.0,1.0
2004-02-23,34.85,35.0,34.85,35.0,500,14.3735355997407,14.4354016066263,14.3735355997407,14.4354016066263,1212.2974113839,0.0,1.0
2004-02-24,34.25,34.25,34.25,34.25,200,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,484.918964553558,0.0,1.0
2004-02-25,34.25,34.25,34.25,34.25,0,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,0,0.0,1.0
2004-02-26,35.25,35.25,35.25,35.25,100,14.5385116181022,14.5385116181022,14.5385116181022,14.5385116181022,242.459482276779,0.0,1.0
2004-02-27,34.36,34.36,34.36,34.36,2300,14.171439977248,14.171439977248,14.171439977248,14.171439977248,5576.56809236592,0.0,1.0
2004-03-01,34.7,35.25,34.25,35.25,5500,14.3116695928552,14.5385116181022,14.1260715721986,14.5385116181022,13335.2715252229,0.0,1.0
2004-03-02,34.25,34.25,34.25,34.25,400,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,969.837929107117,0.0,1.0
2004-03-03,34.6,35.0,34.25,35.0,7900,14.2704255882648,14.4354016066263,14.1260715721986,14.4354016066263,19154.2990998656,0.0,1.0
2004-03-04,34.25,34.25,34.25,34.25,300,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,727.378446830337,0.0,1.0
2004-03-05,34.25,34.25,34.25,34.25,500,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,1212.2974113839,0.0,1.0
2004-03-08,34.25,34.25,34.25,34.25,0,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,0,0.0,1.0
2004-03-09,34.75,34.75,34.25,34.25,200,14.3322915951504,14.3322915951504,14.1260715721986,14.1260715721986,484.918964553558,0.0,1.0
2004-03-10,34.75,34.75,34.75,34.75,0,14.3322915951504,14.3322915951504,14.3322915951504,14.3322915951504,0,0.0,1.0
2004-03-11,34.75,34.75,34.75,34.75,100,14.3322915951504,14.3322915951504,14.3322915951504,14.3322915951504,242.459482276779,0.0,1.0
2004-03-12,34.75,34.75,34.75,34.75,0,14.3322915951504,14.3322915951504,14.3322915951504,14.3322915951504,0,0.0,1.0
2004-03-15,34.25,34.25,34.25,34.25,400,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,969.837929107117,0.0,1.0
2004-03-16,34.25,34.25,34.25,34.25,0,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,0,0.0,1.0
2004-03-17,34.25,34.25,34.25,34.25,100,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,242.459482276779,0.0,1.0
2004-03-18,34.5,34.5,34.5,34.5,200,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,484.918964553558,0.0,1.0
2004-03-19,34.5,34.5,34.5,34.5,0,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,0,0.0,1.0
2004-03-22,34.35,34.5,34.25,34.5,12100,14.1673155767889,14.2291815836745,14.1260715721986,14.2291815836745,29337.5973554904,0.0,1.0
2004-03-23,34.35,34.35,34.35,34.35,0,14.1673155767889,14.1673155767889,14.1673155767889,14.1673155767889,0,0.0,1.0
2004-03-24,34.35,34.35,34.35,34.35,0,14.1673155767889,14.1673155767889,14.1673155767889,14.1673155767889,0,0.0,1.0
2004-03-25,34.25,34.25,34.25,34.25,1000,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,2424.59482276779,0.0,1.0
2004-03-26,34.5,34.5,34.5,34.5,900,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,2182.13534049101,0.0,1.0
2004-03-29,34.25,34.25,34.25,34.25,1600,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,3879.35171642847,0.0,1.0
2004-03-30,34.25,34.5,34.25,34.5,1900,14.1260715721986,14.2291815836745,14.1260715721986,14.2291815836745,4606.7301632588,0.0,1.0
2004-03-31,34.0,34.5,34.0,34.5,700,14.0229615607227,14.2291815836745,14.0229615607227,14.2291815836745,1697.21637593745,0.0,1.0
2004-04-01,34.0,34.0,34.0,34.0,0,14.0229615607227,14.0229615607227,14.0229615607227,14.0229615607227,0,0.0,1.0
2004-04-02,34.0,34.0,34.0,34.0,0,14.0229615607227,14.0229615607227,14.0229615607227,14.0229615607227,0,0.0,1.0
2004-04-05,34.5,34.5,34.0,34.5,2100,14.2291815836745,14.2291815836745,14.0229615607227,14.2291815836745,5091.64912781236,0.0,1.0
2004-04-06,34.5,34.5,34.5,34.5,900,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,2182.13534049101,0.0,1.0
2004-04-07,34.25,34.25,34.25,34.25,200,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,484.918964553558,0.0,1.0
2004-04-08,34.25,34.25,34.25,34.25,0,14.1260715721986,14.1260715721986,14.1260715721986,14.1260715721986,0,0.0,1.0
2004-04-12,34.5,34.5,34.5,34.5,500,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,1212.2974113839,0.0,1.0
2004-04-13,35.0,35.0,34.25,35.0,900,14.4354016066263,14.4354016066263,14.1260715721986,14.4354016066263,2182.13534049101,0.0,1.0
2004-04-14,34.5,35.0,34.5,35.0,1100,14.2291815836745,14.4354016066263,14.2291815836745,14.4354016066263,2667.05430504457,0.0,1.0
2004-04-15,34.5,34.5,34.5,34.5,0,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,0,0.0,1.0
2004-04-16,34.5,34.5,34.5,34.5,0,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,0,0.0,1.0
2004-04-19,34.5,34.5,34.5,34.5,300,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,727.378446830337,0.0,1.0
2004-04-20,34.5,34.5,34.5,34.5,200,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,484.918964553558,0.0,1.0
2004-04-21,34.5,34.5,34.5,34.5,0,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,0,0.0,1.0
2004-04-22,34.5,34.5,34.5,34.5,0,14.2291815836745,14.2291815836745,14.2291815836745,14.2291815836745,0,0.0,1.0
2004-04-23,34.0,34.5,34.0,34.5,2900,14.0229615607227,14.2291815836745,14.0229615607227,14.2291815836745,7031.32498602659,0.0,1.0
2004-04-26,34.5,34.5,34.0,34.0,900,14.2291815836745,14.2291815836745,14.0229615607227,14.0229615607227,2182.13534049101,0.0,1.0
2004-04-27,34.0,34.0,34.0,34.0,2300,14.0229615607227,14.0229615607227,14.0229615607227,14.0229615607227,5576.56809236592,0.0,1.0
2004-04-28,34.7,35.0,34.7,35.0,1100,14.3116695928552,14.4354016066263,14.3116695928552,14.4354016066263,2667.05430504458,0.0,1.0
2004-04-29,34.5,34.7,34.0,34.7,2900,14.2291815836745,14.3116695928552,14.0229615607227,14.3116695928552,7031.3249860266,0.0,1.0
2004-04-30,34.5,34.5,34.0,34.5,2000,14.2291815836745,14.2291815836745,14.0229615607227,14.2291815836745,4849.18964553558,0.0,1.0
2004-05-03,34.0,34.0,34.0,34.0,300,14.0229615607227,14.0229615607227,14.0229615607227,14.0229615607227,727.378446830337,0.0,1.0
2004-05-04,34.0,34.0,34.0,34.0,0,14.0229615607227,14.0229615607227,14.0229615607227,14.0229615607227,0,0.0,1.0
2004-05-05,34.5,34.5,34.5,34.5,300,14.3364159956094,14.3364159956094,14.3364159956094,14.3364159956094,721.937756491562,0.26,1.0
2004-05-06,34.5,34.5,34.5,34.5,500,14.3364159956094,14.3364159956094,14.3364159956094,14.3364159956094,1203.2295941526,0.0,1.0
2004-05-07,34.5,34.5,34.5,34.5,0,14.3364159956094,14.3364159956094,14.3364159956094,14.3364159956094,0,0.0,1.0
2004-05-10,34.5,34.5,34.5,34.5,0,14.3364159956094,14.3364159956094,14.3364159956094,14.3364159956094,0,0.0,1.0
2004-05-11,34.5,34.5,34.5,34.5,0,14.3364159956094,14.3364159956094,14.3364159956094,14.3364159956094,0,0.0,1.0
2004-05-12,34.5,34.5,34.5,34.5,0,14.3364159956094,14.3364159956094,14.3364159956094,14.3364159956094,0,0.0,1.0
2004-05-13,34.1,34.1,34.1,34.1,100,14.1701966797183,14.1701966797183,14.1701966797183,14.1701966797183,240.64591883052,0.0,1.0
2004-05-14,34.45,34.45,34.45,34.45,400,14.315638581123,14.315638581123,14.315638581123,14.315638581123,962.583675322084,0.0,1.0
2004-05-17,34.1,35.0,34.1,34.5,700,14.1701966797183,14.5441901404733,14.1701966797183,14.3364159956094,1684.52143181364,0.0,1.0
2004-05-18,34.1,34.1,34.1,34.1,0,14.1701966797183,14.1701966797183,14.1701966797183,14.1701966797183,0,0.0,1.0
2004-05-19,35.0,35.0,35.0,35.0,100,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,240.645918830521,0.0,1.0
2004-05-20,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-05-21,34.7,34.7,34.1,34.1,600,14.419525653555,14.419525653555,14.1701966797183,14.1701966797183,1443.87551298312,0.0,1.0
2004-05-24,35.0,35.0,35.0,35.0,300,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,721.937756491563,0.0,1.0
2004-05-25,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-05-26,34.5,34.5,34.35,34.35,600,14.3364159956094,14.3364159956094,14.2740837521502,14.2740837521502,1443.87551298312,0.0,1.0
2004-05-27,34.75,34.75,34.75,34.75,300,14.4403030680414,14.4403030680414,14.4403030680414,14.4403030680414,721.93775649156,0.0,1.0
2004-05-28,34.1,34.1,34.1,34.1,200,14.1701966797183,14.1701966797183,14.1701966797183,14.1701966797183,481.291837661041,0.0,1.0
2004-06-01,34.1,34.1,34.1,34.1,0,14.1701966797183,14.1701966797183,14.1701966797183,14.1701966797183,0,0.0,1.0
2004-06-02,34.1,34.1,34.1,34.1,0,14.1701966797183,14.1701966797183,14.1701966797183,14.1701966797183,0,0.0,1.0
2004-06-03,34.1,34.1,34.1,34.1,800,14.1701966797183,14.1701966797183,14.1701966797183,14.1701966797183,1925.16735064416,0.0,1.0
2004-06-04,34.5,34.5,34.5,34.5,5100,14.3364159956094,14.3364159956094,14.3364159956094,14.3364159956094,12272.9418603566,0.0,1.0
2004-06-07,34.6,34.6,34.6,34.6,300,14.3779708245822,14.3779708245822,14.3779708245822,14.3779708245822,721.937756491562,0.0,1.0
2004-06-08,35.0,35.0,35.0,35.0,100,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,240.645918830521,0.0,1.0
2004-06-09,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-10,34.25,34.25,34.25,34.25,7300,14.2325289231775,14.2325289231775,14.2325289231775,14.2325289231775,17567.152074628,0.0,1.0
2004-06-14,34.25,35.0,34.25,35.0,6500,14.2325289231775,14.5441901404733,14.2325289231775,14.5441901404733,15641.9847239838,0.0,1.0
2004-06-15,35.0,35.0,35.0,35.0,900,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,2165.81326947469,0.0,1.0
2004-06-16,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-17,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-18,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-21,35.0,35.0,34.1,34.1,1700,14.5441901404733,14.5441901404733,14.1701966797183,14.1701966797183,4090.98062011886,0.0,1.0
2004-06-22,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-23,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-24,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-25,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-28,35.0,35.0,35.0,35.0,0,14.5441901404733,14.5441901404733,14.5441901404733,14.5441901404733,0,0.0,1.0
2004-06-29,27.4,27.4,27.25,27.35,2100,11.386023138542,11.386023138542,11.3236908950828,11.3652457240556,5053.56429544092,0.0,1.0
2004-06-30,26.0,26.5,26.0,26.5,4200,10.804255532923,11.0120296777869,10.804255532923,11.0120296777869,10107.1285908819,0.0,1.0
2004-07-01,26.0,26.0,26.0,26.0,500,10.804255532923,10.804255532923,10.804255532923,10.804255532923,1203.22959415261,0.0,1.0
2004-07-02,25.5,25.5,25.5,25.5,800,10.5964813880591,10.5964813880591,10.5964813880591,10.5964813880591,1925.16735064417,0.0,1.0
2004-07-06,25.25,25.25,25.25,25.25,200,10.4925943156272,10.4925943156272,10.4925943156272,10.4925943156272,481.29183766104,0.0,1.0
2004-07-07,25.25,25.25,25.25,25.25,400,10.4925943156272,10.4925943156272,10.4925943156272,10.4925943156272,962.583675322081,0.0,1.0
2004-07-08,25.5,25.5,25.5,25.5,500,10.5964813880591,10.5964813880591,10.5964813880591,10.5964813880591,1203.22959415261,0.0,1.0
2004-07-09,26.35,27.5,26.35,27.5,800,10.9496974343278,11.4275779675147,10.9496974343278,11.4275779675147,1925.16735064416,0.0,1.0
2004-07-12,25.25,25.25,25.25,25.25,300,10.4925943156272,10.4925943156272,10.4925943156272,10.4925943156272,721.93775649156,0.0,1.0
2004-07-13,26.25,26.25,25.25,25.25,400,10.908142605355,10.908142605355,10.4925943156272,10.4925943156272,962.583675322081,0.0,1.0
2004-07-14,26.25,26.25,26.25,26.25,0,10.908142605355,10.908142605355,10.908142605355,10.908142605355,0,0.0,1.0
2004-07-15,26.25,26.25,26.25,26.25,0,10.908142605355,10.908142605355,10.908142605355,10.908142605355,0,0.0,1.0
2004-07-16,25.75,25.75,25.25,25.25,200,10.7003684604911,10.7003684604911,10.4925943156272,10.4925943156272,481.291837661041,0.0,1.0
2004-07-19,25.75,25.75,25.75,25.75,0,10.7003684604911,10.7003684604911,10.7003684604911,10.7003684604911,0,0.0,1.0
2004-07-20,25.75,25.75,25.25,25.25,1600,10.7003684604911,10.7003684604911,10.4925943156272,10.4925943156272,3850.33470128832,0.0,1.0
2004-07-21,25.0,25.25,25.0,25.25,1100,10.3887072431952,10.4925943156272,10.3887072431952,10.4925943156272,2647.10510713573,0.0,1.0
2004-07-22,24.0,24.0,24.0,24.0,100,9.97315895346741,9.97315895346741,9.97315895346741,9.97315895346741,240.645918830521,0.0,1.0
2004-07-23,24.0,24.0,24.0,24.0,0,9.97315895346741,9.97315895346741,9.97315895346741,9.97315895346741,0,0.0,1.0
2004-07-26,24.0,24.25,24.0,24.25,1100,9.97315895346741,10.0770460258994,9.97315895346741,10.0770460258994,2647.10510713573,0.0,1.0
2004-07-27,24.0,24.0,24.0,24.0,0,9.97315895346741,9.97315895346741,9.97315895346741,9.97315895346741,0,0.0,1.0
2004-07-28,24.5,24.5,24.0,24.0,400,10.1809330983313,10.1809330983313,9.97315895346741,9.97315895346741,962.583675322085,0.0,1.0
2004-07-29,24.5,24.5,24.5,24.5,0,10.1809330983313,10.1809330983313,10.1809330983313,10.1809330983313,0,0.0,1.0
2004-07-30,24.5,24.5,24.5,24.5,0,10.1809330983313,10.1809330983313,10.1809330983313,10.1809330983313,0,0.0,1.0
2004-08-02,24.5,24.5,24.5,24.5,100,10.1809330983313,10.1809330983313,10.1809330983313,10.1809330983313,240.645918830521,0.0,1.0
2004-08-03,24.5,24.5,24.5,24.5,0,10.1809330983313,10.1809330983313,10.1809330983313,10.1809330983313,0,0.0,1.0
2004-08-04,25.3,25.3,24.0,24.0,2000,10.608947836751,10.608947836751,10.0638240348626,10.0638240348626,4769.55875159589,0.23,1.0
2004-08-05,25.25,25.5,25.25,25.5,3200,10.5879815366783,10.6928130370415,10.5879815366783,10.6928130370415,7631.29400255347,0.0,1.0
2004-08-06,24.25,24.5,24.25,24.25,700,10.1686555352257,10.2734870355889,10.1686555352257,10.1686555352257,1669.34556305857,0.0,1.0
2004-08-09,24.25,24.25,24.25,24.25,0,10.1686555352257,10.1686555352257,10.1686555352257,10.1686555352257,0,0.0,1.0
2004-08-10,24.25,24.25,24.25,24.25,0,10.1686555352257,10.1686555352257,10.1686555352257,10.1686555352257,0,0.0,1.0
2004-08-11,24.7,25.5,24.7,25.5,600,10.3573522358794,10.6928130370415,10.3573522358794,10.6928130370415,1430.86762547877,0.0,1.0
2004-08-12,24.0,24.5,24.0,24.45,1900,10.0638240348626,10.2734870355889,10.0638240348626,10.2525207355162,4531.0808140161,0.0,1.0
2004-08-13,23.5,24.0,23.5,24.0,800,9.85416103413626,10.0638240348626,9.85416103413626,10.0638240348626,1907.82350063836,0.0,1.0
2004-08-16,23.85,23.85,23.85,23.85,100,10.0009251346447,10.0009251346447,10.0009251346447,10.0009251346447,238.477937579795,0.0,1.0
2004-08-17,23.8,23.8,23.8,23.8,400,9.97995883457205,9.97995883457205,9.97995883457205,9.97995883457205,953.911750319181,0.0,1.0
2004-08-18,23.8,23.8,23.8,23.8,0,9.97995883457205,9.97995883457205,9.97995883457205,9.97995883457205,0,0.0,1.0
2004-08-19,23.8,23.8,23.8,23.8,0,9.97995883457205,9.97995883457205,9.97995883457205,9.97995883457205,0,0.0,1.0
2004-08-20,24.75,24.75,24.75,24.75,100,10.378318535952,10.378318535952,10.378318535952,10.378318535952,238.477937579796,0.0,1.0
2004-08-23,24.75,24.75,24.75,24.75,100,10.378318535952,10.378318535952,10.378318535952,10.378318535952,238.477937579796,0.0,1.0
2004-08-24,24.75,24.75,24.75,24.75,100,10.378318535952,10.378318535952,10.378318535952,10.378318535952,238.477937579796,0.0,1.0
2004-08-25,23.3,23.3,23.3,23.3,100,9.77029583384574,9.77029583384574,9.77029583384574,9.77029583384574,238.477937579795,0.0,1.0
2004-08-26,23.5,24.6,23.5,24.5,1600,9.85416103413626,10.3154196357341,9.85416103413626,10.2734870355889,3815.64700127673,0.0,1.0
2004-08-27,24.75,24.75,24.75,24.75,200,10.378318535952,10.378318535952,10.378318535952,10.378318535952,476.955875159592,0.0,1.0
2004-08-30,23.7,25.0,23.7,24.75,1900,9.93802623442679,10.4831500363152,9.93802623442679,10.378318535952,4531.08081401611,0.0,1.0
2004-08-31,23.7,23.7,23.7,23.7,0,9.93802623442679,9.93802623442679,9.93802623442679,9.93802623442679,0,0.0,1.0
2004-09-01,24.75,24.75,24.75,24.75,500,10.378318535952,10.378318535952,10.378318535952,10.378318535952,1192.38968789898,0.0,1.0
2004-09-02,24.75,24.75,24.75,24.75,0,10.378318535952,10.378318535952,10.378318535952,10.378318535952,0,0.0,1.0
2004-09-03,24.75,24.75,23.6,23.6,14100,10.378318535952,10.378318535952,9.89609363428153,9.89609363428153,33625.3891987512,0.0,1.0
2004-09-07,24.1,24.1,24.1,24.1,300,10.1057566350078,10.1057566350078,10.1057566350078,10.1057566350078,715.433812739388,0.0,1.0
2004-09-08,24.0,24.0,24.0,24.0,300,10.0638240348626,10.0638240348626,10.0638240348626,10.0638240348626,715.433812739384,0.0,1.0
2004-09-09,25.0,25.0,25.0,25.0,100,10.4831500363152,10.4831500363152,10.4831500363152,10.4831500363152,238.477937579795,0.0,1.0
2004-09-10,25.0,25.0,25.0,25.0,0,10.4831500363152,10.4831500363152,10.4831500363152,10.4831500363152,0,0.0,1.0
2004-09-13,25.1,25.1,24.1,24.1,400,10.5250826364604,10.5250826364604,10.1057566350078,10.1057566350078,953.911750319185,0.0,1.0
2004-09-14,25.5,25.5,25.25,25.4,2800,10.6928130370415,10.6928130370415,10.5879815366783,10.6508804368962,6677.38225223426,0.0,1.0
2004-09-15,25.5,25.5,25.5,25.5,0,10.6928130370415,10.6928130370415,10.6928130370415,10.6928130370415,0,0.0,1.0
2004-09-17,27.0,27.0,24.5,24.5,700,11.3218020392204,11.3218020392204,10.2734870355889,10.2734870355889,1669.34556305857,0.0,1.0
2004-09-20,27.0,27.0,27.0,27.0,0,11.3218020392204,11.3218020392204,11.3218020392204,11.3218020392204,0,0.0,1.0
2004-09-21,27.0,27.0,27.0,27.0,500,11.3218020392204,11.3218020392204,11.3218020392204,11.3218020392204,1192.38968789898,0.0,1.0
2004-09-22,27.0,27.0,27.0,27.0,0,11.3218020392204,11.3218020392204,11.3218020392204,11.3218020392204,0,0.0,1.0
2004-09-23,24.8,27.25,24.8,27.25,400,10.3992848360247,11.4266335395835,10.3992848360247,11.4266335395835,953.911750319177,0.0,1.0
2004-09-24,27.25,27.25,27.25,27.25,100,11.4266335395835,11.4266335395835,11.4266335395835,11.4266335395835,238.477937579796,0.0,1.0
2004-09-27,27.0,27.0,25.25,25.25,800,11.3218020392204,11.3218020392204,10.5879815366783,10.5879815366783,1907.82350063836,0.0,1.0
2004-09-28,26.24,26.24,26.24,26.24,3500,11.0031142781164,11.0031142781164,11.0031142781164,11.0031142781164,8346.72781529284,0.0,1.0
2004-09-29,26.24,26.24,26.24,26.24,0,11.0031142781164,11.0031142781164,11.0031142781164,11.0031142781164,0,0.0,1.0
2004-09-30,27.0,27.25,25.35,25.35,600,11.3218020392204,11.4266335395835,10.6299141368236,10.6299141368236,1430.86762547877,0.0,1.0
2004-10-01,24.85,26.05,24.85,26.05,1100,10.4202511360973,10.9234423378404,10.4202511360973,10.9234423378404,2623.25731337775,0.0,1.0
2004-10-04,24.85,24.85,24.85,24.85,0,10.4202511360973,10.4202511360973,10.4202511360973,10.4202511360973,0,0.0,1.0
2004-10-05,27.0,27.0,25.5,26.75,2800,11.3218020392204,11.3218020392204,10.6928130370415,11.2169705388572,6677.38225223427,0.0,1.0
2004-10-06,27.0,27.25,27.0,27.25,1600,11.3218020392204,11.4266335395835,11.3218020392204,11.4266335395835,3815.64700127672,0.0,1.0
2004-10-07,26.5,26.5,25.2,25.2,1000,11.1121390384941,11.1121390384941,10.5670152366057,10.5670152366057,2384.77937579795,0.0,1.0
2004-10-08,27.5,27.5,27.0,27.25,600,11.5314650399467,11.5314650399467,11.3218020392204,11.4266335395835,1430.86762547877,0.0,1.0
2004-10-11,26.5,27.0,26.5,26.5,600,11.1121390384941,11.3218020392204,11.1121390384941,11.1121390384941,1430.86762547877,0.0,1.0
2004-10-12,26.5,26.5,26.5,26.5,0,11.1121390384941,11.1121390384941,11.1121390384941,11.1121390384941,0,0.0,1.0
2004-10-13,26.5,26.5,26.5,26.5,0,11.1121390384941,11.1121390384941,11.1121390384941,11.1121390384941,0,0.0,1.0
2004-10-14,26.5,26.5,26.5,26.5,0,11.1121390384941,11.1121390384941,11.1121390384941,11.1121390384941,0,0.0,1.0
2004-10-15,25.65,26.5,25.5,25.5,1800,10.7557119372594,11.1121390384941,10.6928130370415,10.6928130370415,4292.6028764363,0.0,1.0
2004-10-18,25.2,25.2,25.2,25.2,100,10.5670152366057,10.5670152366057,10.5670152366057,10.5670152366057,238.477937579795,0.0,1.0
2004-10-19,25.2,25.2,25.2,25.2,0,10.5670152366057,10.5670152366057,10.5670152366057,10.5670152366057,0,0.0,1.0
2004-10-20,25.2,26.5,25.2,25.2,1200,10.5670152366057,11.1121390384941,10.5670152366057,10.5670152366057,2861.73525095754,0.0,1.0
2004-10-21,25.75,26.5,25.75,26.5,900,10.7976445374046,11.1121390384941,10.7976445374046,11.1121390384941,2146.30143821816,0.0,1.0
2004-10-22,26.9,26.9,25.3,25.3,1000,11.2798694390751,11.2798694390751,10.608947836751,10.608947836751,2384.77937579796,0.0,1.0
2004-10-25,26.9,26.9,26.9,26.9,0,11.2798694390751,11.2798694390751,11.2798694390751,11.2798694390751,0,0.0,1.0
2004-10-26,25.5,25.5,25.5,25.5,100,10.6928130370415,10.6928130370415,10.6928130370415,10.6928130370415,238.477937579795,0.0,1.0
2004-10-27,25.3,27.2,25.3,27.2,500,10.608947836751,11.4056672395109,10.608947836751,11.4056672395109,1192.38968789897,0.0,1.0
2004-10-28,27.35,27.6,27.35,27.6,5100,11.4685661397288,11.573397640092,11.4685661397288,11.573397640092,12162.3748165696,0.0,1.0
2004-10-29,27.35,27.35,27.35,27.35,0,11.4685661397288,11.4685661397288,11.4685661397288,11.4685661397288,0,0.0,1.0
2004-11-01,27.35,27.35,27.35,27.35,0,11.4685661397288,11.4685661397288,11.4685661397288,11.4685661397288,0,0.0,1.0
2004-11-02,27.35,27.35,27.35,27.35,0,11.4685661397288,11.4685661397288,11.4685661397288,11.4685661397288,0,0.0,1.0
2004-11-03,27.35,27.35,27.35,27.35,0,11.5650111200629,11.5650111200629,11.5650111200629,11.5650111200629,0,0.23,1.0
2004-11-04,27.35,27.35,27.35,27.35,500,11.5650111200629,11.5650111200629,11.5650111200629,11.5650111200629,1182.44590152419,0.0,1.0
2004-11-05,25.85,27.5,25.85,27.1,5100,10.9307326308456,11.6284389689846,10.9307326308456,11.4592980385267,12060.9481955466,0.0,1.0
2004-11-08,27.1,27.1,27.1,27.1,300,11.4592980385267,11.4592980385267,11.4592980385267,11.4592980385267,709.46754091451,0.0,1.0
2004-11-09,27.1,27.1,27.1,27.1,400,11.4592980385267,11.4592980385267,11.4592980385267,11.4592980385267,945.956721219346,0.0,1.0
2004-11-10,27.1,27.1,27.1,27.1,0,11.4592980385267,11.4592980385267,11.4592980385267,11.4592980385267,0,0.0,1.0
2004-11-11,27.1,27.1,27.1,27.1,0,11.4592980385267,11.4592980385267,11.4592980385267,11.4592980385267,0,0.0,1.0
2004-11-12,27.1,27.1,27.1,27.1,0,11.4592980385267,11.4592980385267,11.4592980385267,11.4592980385267,0,0.0,1.0
2004-11-15,27.1,27.1,27.1,27.1,0,11.4592980385267,11.4592980385267,11.4592980385267,11.4592980385267,0,0.0,1.0
2004-11-16,27.0,27.0,25.75,25.75,1900,11.4170128059122,11.4170128059122,10.8884473982311,10.8884473982311,4493.2944257919,0.0,1.0
2004-11-17,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2004-11-18,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2004-11-19,26.5,26.5,26.0,26.0,900,11.2055866428397,11.2055866428397,10.9941604797673,10.9941604797673,2128.40262274354,0.0,1.0
2004-11-22,26.5,26.5,26.5,26.5,0,11.2055866428397,11.2055866428397,11.2055866428397,11.2055866428397,0,0.0,1.0
2004-11-23,26.4,26.4,26.4,26.4,200,11.1633014102252,11.1633014102252,11.1633014102252,11.1633014102252,472.978360609676,0.0,1.0
2004-11-24,26.4,26.4,26.4,26.4,0,11.1633014102252,11.1633014102252,11.1633014102252,11.1633014102252,0,0.0,1.0
2004-11-26,26.4,26.4,26.4,26.4,0,11.1633014102252,11.1633014102252,11.1633014102252,11.1633014102252,0,0.0,1.0
2004-11-29,27.0,27.0,27.0,27.0,200,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,472.978360609673,0.0,1.0
2004-11-30,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2004-12-01,26.0,26.0,26.0,26.0,100,10.9941604797673,10.9941604797673,10.9941604797673,10.9941604797673,236.489180304837,0.0,1.0
2004-12-02,26.1,26.1,26.1,26.1,100,11.0364457123818,11.0364457123818,11.0364457123818,11.0364457123818,236.489180304837,0.0,1.0
2004-12-03,26.1,26.1,26.1,26.1,0,11.0364457123818,11.0364457123818,11.0364457123818,11.0364457123818,0,0.0,1.0
2004-12-06,26.1,26.1,26.1,26.1,0,11.0364457123818,11.0364457123818,11.0364457123818,11.0364457123818,0,0.0,1.0
2004-12-07,26.1,26.1,26.1,26.1,0,11.0364457123818,11.0364457123818,11.0364457123818,11.0364457123818,0,0.0,1.0
2004-12-08,27.0,27.25,27.0,27.25,1900,11.4170128059122,11.5227258874484,11.4170128059122,11.5227258874484,4493.2944257919,0.0,1.0
2004-12-09,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2004-12-10,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2004-12-13,27.15,27.15,26.75,26.75,900,11.4804406548339,11.4804406548339,11.311299724376,11.311299724376,2128.40262274354,0.0,1.0
2004-12-14,27.0,27.25,26.75,26.75,2200,11.4170128059122,11.5227258874484,11.311299724376,11.311299724376,5202.76196670641,0.0,1.0
2004-12-15,27.25,27.6,27.15,27.15,7000,11.5227258874484,11.6707242015991,11.4804406548339,11.4804406548339,16554.2426213386,0.0,1.0
2004-12-16,27.95,28.25,27.25,27.75,5200,11.8187225157498,11.9455782135933,11.5227258874484,11.7341520505209,12297.4373758516,0.0,1.0
2004-12-17,27.6,27.9,27.5,27.75,15100,11.6707242015991,11.7975798994426,11.6284389689846,11.7341520505209,35709.8662260305,0.0,1.0
2004-12-21,27.8,27.9,27.5,27.5,2200,11.7552946668281,11.7975798994426,11.6284389689846,11.6284389689846,5202.76196670642,0.0,1.0
2004-12-22,27.5,27.5,27.5,27.5,400,11.6284389689846,11.6284389689846,11.6284389689846,11.6284389689846,945.956721219351,0.0,1.0
2004-12-23,27.6,27.6,27.25,27.25,400,11.6707242015991,11.6707242015991,11.5227258874484,11.5227258874484,945.95672121935,0.0,1.0
2004-12-27,27.25,27.4,27.25,27.4,700,11.5227258874484,11.5861537363701,11.5227258874484,11.5861537363701,1655.42426213386,0.0,1.0
2004-12-28,27.25,27.25,27.25,27.25,710,11.5227258874484,11.5227258874484,11.5227258874484,11.5227258874484,1679.07318016434,0.0,1.0
2004-12-29,27.25,27.25,27.25,27.25,0,11.5227258874484,11.5227258874484,11.5227258874484,11.5227258874484,0,0.0,1.0
2004-12-30,27.25,27.25,27.25,27.25,200,11.5227258874484,11.5227258874484,11.5227258874484,11.5227258874484,472.978360609674,0.0,1.0
2004-12-31,27.25,27.25,27.25,27.25,0,11.5227258874484,11.5227258874484,11.5227258874484,11.5227258874484,0,0.0,1.0
2005-01-03,27.25,27.25,27.25,27.25,300,11.5227258874484,11.5227258874484,11.5227258874484,11.5227258874484,709.467540914512,0.0,1.0
2005-01-04,27.25,27.25,27.25,27.25,400,11.5227258874484,11.5227258874484,11.5227258874484,11.5227258874484,945.956721219349,0.0,1.0
2005-01-05,27.25,27.25,27.25,27.25,1100,11.5227258874484,11.5227258874484,11.5227258874484,11.5227258874484,2601.38098335321,0.0,1.0
2005-01-06,27.4,27.4,27.25,27.25,1200,11.5861537363701,11.5861537363701,11.5227258874484,11.5227258874484,2837.87016365805,0.0,1.0
2005-01-07,27.6,27.6,27.6,27.6,300,11.6707242015991,11.6707242015991,11.6707242015991,11.6707242015991,709.467540914512,0.0,1.0
2005-01-10,27.15,27.15,27.15,27.15,1800,11.4804406548339,11.4804406548339,11.4804406548339,11.4804406548339,4256.80524548707,0.0,1.0
2005-01-11,27.0,27.0,27.0,27.0,900,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,2128.40262274353,0.0,1.0
2005-01-12,27.0,27.0,27.0,27.0,300,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,709.46754091451,0.0,1.0
2005-01-13,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2005-01-14,27.0,27.0,27.0,27.0,100,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,236.489180304837,0.0,1.0
2005-01-18,27.0,27.0,27.0,27.0,200,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,472.978360609673,0.0,1.0
2005-01-19,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2005-01-20,27.0,27.0,27.0,27.0,0,11.4170128059122,11.4170128059122,11.4170128059122,11.4170128059122,0,0.0,1.0
2005-01-21,27.5,28.15,27.5,27.75,900,11.6284389689846,11.9032929809788,11.6284389689846,11.7341520505209,2128.40262274354,0.0,1.0
2005-01-24,28.15,28.15,28.15,28.15,100,11.9032929809788,11.9032929809788,11.9032929809788,11.9032929809788,236.489180304837,0.0,1.0
2005-01-25,28.15,28.15,28.15,28.15,0,11.9032929809788,11.9032929809788,11.9032929809788,11.9032929809788,0,0.0,1.0
2005-01-26,28.15,28.15,28.15,28.15,0,11.9032929809788,11.9032929809788,11.9032929809788,11.9032929809788,0,0.0,1.0
2005-01-27,28.15,28.15,28.15,28.15,0,11.9032929809788,11.9032929809788,11.9032929809788,11.9032929809788,0,0.0,1.0
2005-01-28,28.0,28.0,27.0,27.0,1800,11.8398651320571,11.8398651320571,11.4170128059122,11.4170128059122,4256.80524548706,0.0,1.0
2005-01-31,28.0,28.0,28.0,28.0,0,11.8398651320571,11.8398651320571,11.8398651320571,11.8398651320571,0,0.0,1.0
2005-02-01,28.0,28.0,28.0,28.0,0,11.8398651320571,11.8398651320571,11.8398651320571,11.8398651320571,0,0.0,1.0
2005-02-02,27.0,28.25,27.0,27.0,1300,11.5142688409255,12.0473368428202,11.5142688409255,11.5142688409255,3048.39156397348,0.23,1.0
2005-02-03,27.5,27.5,27.5,27.5,300,11.7274960416834,11.7274960416834,11.7274960416834,11.7274960416834,703.474976301571,0.0,1.0
2005-02-04,27.5,27.5,27.5,27.5,0,11.7274960416834,11.7274960416834,11.7274960416834,11.7274960416834,0,0.0,1.0
2005-02-07,27.1,27.1,27.1,27.1,200,11.5569142810771,11.5569142810771,11.5569142810771,11.5569142810771,468.983317534381,0.0,1.0
2005-02-08,27.1,27.1,27.1,27.1,0,11.5569142810771,11.5569142810771,11.5569142810771,11.5569142810771,0,0.0,1.0
2005-02-09,27.1,27.1,27.1,27.1,0,11.5569142810771,11.5569142810771,11.5569142810771,11.5569142810771,0,0.0,1.0
2005-02-10,27.1,27.1,27.1,27.1,0,11.5569142810771,11.5569142810771,11.5569142810771,11.5569142810771,0,0.0,1.0
2005-02-11,27.1,27.1,27.1,27.1,0,11.5569142810771,11.5569142810771,11.5569142810771,11.5569142810771,0,0.0,1.0
2005-02-14,27.1,27.1,27.1,27.1,0,11.5569142810771,11.5569142810771,11.5569142810771,11.5569142810771,0,0.0,1.0
2005-02-15,27.7,27.7,27.7,27.7,100,11.8127869219865,11.8127869219865,11.8127869219865,11.8127869219865,234.491658767191,0.0,1.0
2005-02-16,27.7,27.7,27.7,27.7,0,11.8127869219865,11.8127869219865,11.8127869219865,11.8127869219865,0,0.0,1.0
2005-02-17,27.7,27.7,27.7,27.7,0,11.8127869219865,11.8127869219865,11.8127869219865,11.8127869219865,0,0.0,1.0
2005-02-18,27.7,27.7,27.7,27.7,0,11.8127869219865,11.8127869219865,11.8127869219865,11.8127869219865,0,0.0,1.0
2005-02-22,27.7,27.7,27.7,27.7,0,11.8127869219865,11.8127869219865,11.8127869219865,11.8127869219865,0,0.0,1.0
2005-02-23,27.75,27.75,27.7,27.7,400,11.8341096420623,11.8341096420623,11.8127869219865,11.8127869219865,937.966635068765,0.0,1.0
2005-02-24,27.75,27.75,27.75,27.75,0,11.8341096420623,11.8341096420623,11.8341096420623,11.8341096420623,0,0.0,1.0
2005-02-25,27.5,27.5,27.1,27.1,500,11.7274960416834,11.7274960416834,11.5569142810771,11.5569142810771,1172.45829383595,0.0,1.0
2005-02-28,27.25,28.25,27.25,28.25,2200,11.6208824413045,12.0473368428202,11.6208824413045,12.0473368428202,5158.81649287817,0.0,1.0
2005-03-01,28.05,28.05,28.0,28.0,2500,11.9620459625171,11.9620459625171,11.9407232424413,11.9407232424413,5862.29146917974,0.0,1.0
2005-03-02,28.05,28.05,28.05,28.05,0,11.9620459625171,11.9620459625171,11.9620459625171,11.9620459625171,0,0.0,1.0
2005-03-03,27.5,27.95,27.5,27.95,1900,11.7274960416834,11.9194005223655,11.7274960416834,11.9194005223655,4455.34151657662,0.0,1.0
2005-03-04,27.5,27.5,27.5,27.5,0,11.7274960416834,11.7274960416834,11.7274960416834,11.7274960416834,0,0.0,1.0
2005-03-08,27.5,27.5,27.5,27.5,100,11.7274960416834,11.7274960416834,11.7274960416834,11.7274960416834,234.49165876719,0.0,1.0
2005-03-09,27.65,27.65,27.65,27.65,800,11.7914642019108,11.7914642019108,11.7914642019108,11.7914642019108,1875.93327013752,0.0,1.0
2005-03-10,27.65,27.65,27.65,27.65,0,11.7914642019108,11.7914642019108,11.7914642019108,11.7914642019108,0,0.0,1.0
2005-03-11,27.5,29.25,27.5,28.25,7400,11.7274960416834,12.473791244336,11.7274960416834,12.0473368428202,17352.3827487721,0.0,1.0
2005-03-14,27.5,27.5,27.5,27.5,800,11.7274960416834,11.7274960416834,11.7274960416834,11.7274960416834,1875.93327013752,0.0,1.0
2005-03-15,27.5,27.5,27.5,27.5,0,11.7274960416834,11.7274960416834,11.7274960416834,11.7274960416834,0,0.0,1.0
2005-03-16,27.5,27.5,27.5,27.5,0,11.7274960416834,11.7274960416834,11.7274960416834,11.7274960416834,0,0.0,1.0
2005-03-17,27.05,27.75,27.05,27.5,3000,11.5355915610013,11.8341096420623,11.5355915610013,11.7274960416834,7034.74976301572,0.0,1.0
2005-03-18,27.25,27.32,27.25,27.32,600,11.6208824413045,11.6507342494106,11.6208824413045,11.6507342494106,1406.94995260314,0.0,1.0
2005-03-21,27.25,27.25,27.25,27.25,0,11.6208824413045,11.6208824413045,11.6208824413045,11.6208824413045,0,0.0,1.0
2005-03-22,27.25,27.25,27.25,27.25,0,11.6208824413045,11.6208824413045,11.6208824413045,11.6208824413045,0,0.0,1.0
2005-03-23,26.75,27.3,26.75,27.3,1300,11.4076552405466,11.6422051613802,11.4076552405466,11.6422051613802,3048.39156397347,0.0,1.0
2005-03-24,27.0,27.5,26.75,26.75,3200,11.5142688409255,11.7274960416834,11.4076552405466,11.4076552405466,7503.73308055011,0.0,1.0
2005-03-28,26.75,26.75,26.75,26.75,10200,11.4076552405466,11.4076552405466,11.4076552405466,11.4076552405466,23918.1491942534,0.0,1.0
2005-03-29,26.35,26.75,26.35,26.75,1100,11.2370734799403,11.4076552405466,11.2370734799403,11.4076552405466,2579.40824643909,0.0,1.0
2005-03-30,26.35,26.35,26.35,26.35,0,11.2370734799403,11.2370734799403,11.2370734799403,11.2370734799403,0,0.0,1.0
2005-03-31,26.35,26.5,26.35,26.5,900,11.2370734799403,11.3010416401676,11.2370734799403,11.3010416401676,2110.42492890471,0.0,1.0
2005-04-01,26.35,26.65,26.35,26.35,800,11.2370734799403,11.365009800395,11.2370734799403,11.2370734799403,1875.93327013752,0.0,1.0
2005-04-04,26.25,26.9,26.25,26.9,1300,11.1944280397887,11.4716234007739,11.1944280397887,11.4716234007739,3048.39156397348,0.0,1.0
2005-04-05,26.9,26.9,26.9,26.9,300,11.4716234007739,11.4716234007739,11.4716234007739,11.4716234007739,703.474976301574,0.0,1.0
2005-04-06,26.9,26.9,26.9,26.9,0,11.4716234007739,11.4716234007739,11.4716234007739,11.4716234007739,0,0.0,1.0
2005-04-07,26.25,26.25,26.25,26.25,100,11.1944280397887,11.1944280397887,11.1944280397887,11.1944280397887,234.49165876719,0.0,1.0
2005-04-08,26.25,26.25,26.25,26.25,100,11.1944280397887,11.1944280397887,11.1944280397887,11.1944280397887,234.49165876719,0.0,1.0
2005-04-11,26.9,26.9,26.9,26.9,300,11.4716234007739,11.4716234007739,11.4716234007739,11.4716234007739,703.474976301574,0.0,1.0
2005-04-12,26.25,26.25,26.25,26.25,100,11.1944280397887,11.1944280397887,11.1944280397887,11.1944280397887,234.49165876719,0.0,1.0
2005-04-13,26.0,26.25,26.0,26.25,1500,11.0878144394098,11.1944280397887,11.0878144394098,11.1944280397887,3517.37488150784,0.0,1.0
2005-04-14,26.9,26.9,26.9,26.9,1000,11.4716234007739,11.4716234007739,11.4716234007739,11.4716234007739,2344.91658767191,0.0,1.0
2005-04-15,26.0,26.0,26.0,26.0,100,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,234.49165876719,0.0,1.0
2005-04-18,26.0,26.0,26.0,26.0,0,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,0,0.0,1.0
2005-04-19,26.9,26.9,26.9,26.9,100,11.4716234007739,11.4716234007739,11.4716234007739,11.4716234007739,234.491658767191,0.0,1.0
2005-04-20,26.9,26.9,26.9,26.9,0,11.4716234007739,11.4716234007739,11.4716234007739,11.4716234007739,0,0.0,1.0
2005-04-21,26.0,26.0,26.0,26.0,959,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,2248.77500757735,0.0,1.0
2005-04-22,26.0,26.0,26.0,26.0,1600,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,3751.86654027503,0.0,1.0
2005-04-25,26.0,26.0,26.0,26.0,0,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,0,0.0,1.0
2005-04-26,26.0,26.0,26.0,26.0,537,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,1259.22020757981,0.0,1.0
2005-04-27,26.0,26.0,26.0,26.0,0,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,0,0.0,1.0
2005-04-28,26.0,26.0,26.0,26.0,0,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,0,0.0,1.0
2005-04-29,26.0,26.0,26.0,26.0,0,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,0,0.0,1.0
2005-05-02,26.0,26.0,26.0,26.0,0,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,0,0.0,1.0
2005-05-03,26.0,26.0,26.0,26.0,500,11.0878144394098,11.0878144394098,11.0878144394098,11.0878144394098,1172.45829383595,0.0,1.0
2005-05-04,26.0,26.5,26.0,26.5,2100,11.1901634957735,11.4053589476153,11.1901634957735,11.4053589476153,4879.28527770147,0.24,1.0
2005-05-05,26.6,26.6,26.0,26.0,2400,11.4483980379837,11.4483980379837,11.1901634957735,11.1901634957735,5576.3260316588,0.0,1.0
2005-05-06,26.5,26.5,26.5,26.5,500,11.4053589476153,11.4053589476153,11.4053589476153,11.4053589476153,1161.73458992892,0.0,1.0
2005-05-09,26.0,26.0,26.0,26.0,700,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,1626.42842590049,0.0,1.0
2005-05-10,26.0,26.0,26.0,26.0,0,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,0,0.0,1.0
2005-05-11,26.0,26.0,26.0,26.0,1200,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,2788.16301582941,0.0,1.0
2005-05-12,26.0,26.0,26.0,26.0,0,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,0,0.0,1.0
2005-05-13,26.0,26.0,26.0,26.0,0,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,0,0.0,1.0
2005-05-16,26.5,26.5,26.5,26.5,300,11.4053589476153,11.4053589476153,11.4053589476153,11.4053589476153,697.040753957352,0.0,1.0
2005-05-17,26.0,26.0,26.0,26.0,200,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,464.693835971568,0.0,1.0
2005-05-18,26.0,26.0,26.0,26.0,0,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,0,0.0,1.0
2005-05-19,26.0,26.0,26.0,26.0,0,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,0,0.0,1.0
2005-05-20,26.0,26.0,26.0,26.0,700,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,1626.42842590049,0.0,1.0
2005-05-23,26.0,26.25,25.85,26.0,1700,11.1901634957735,11.2977612216944,11.125604860221,11.1901634957735,3949.89760575833,0.0,1.0
2005-05-24,26.0,26.0,26.0,26.0,0,11.1901634957735,11.1901634957735,11.1901634957735,11.1901634957735,0,0.0,1.0
2005-05-25,25.85,25.85,25.85,25.85,200,11.125604860221,11.125604860221,11.125604860221,11.125604860221,464.693835971567,0.0,1.0
2005-05-26,26.4,26.4,26.0,26.0,2900,11.362319857247,11.362319857247,11.1901634957735,11.1901634957735,6738.0606215877,0.0,1.0
2005-05-27,26.4,26.4,26.4,26.4,0,11.362319857247,11.362319857247,11.362319857247,11.362319857247,0,0.0,1.0
2005-05-31,26.25,26.25,26.25,26.25,300,11.2977612216944,11.2977612216944,11.2977612216944,11.2977612216944,697.040753957352,0.0,1.0
2005-06-01,25.9,26.0,25.9,26.0,3100,11.1471244054052,11.1901634957735,11.1471244054052,11.1901634957735,7202.75445755927,0.0,1.0
2005-06-02,25.85,25.85,25.85,25.85,100,11.125604860221,11.125604860221,11.125604860221,11.125604860221,232.346917985783,0.0,1.0
2005-06-03,25.85,25.85,25.85,25.85,200,11.125604860221,11.125604860221,11.125604860221,11.125604860221,464.693835971567,0.0,1.0
2005-06-06,25.85,26.0,25.85,25.85,1700,11.125604860221,11.1901634957735,11.125604860221,11.125604860221,3949.89760575831,0.0,1.0
2005-06-07,26.25,26.25,25.0,25.85,9100,11.2977612216944,11.2977612216944,10.7597725920899,11.125604860221,21143.5695367063,0.0,1.0
2005-06-08,26.25,26.25,26.25,26.25,0,11.2977612216944,11.2977612216944,11.2977612216944,11.2977612216944,0,0.0,1.0
2005-06-09,25.75,26.45,25.75,26.45,4000,11.0825657698526,11.3838394024312,11.0825657698526,11.3838394024312,9293.87671943136,0.0,1.0
2005-06-10,25.25,25.25,25.25,25.25,200,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,464.693835971568,0.0,1.0
2005-06-13,24.5,25.8,24.5,25.8,1900,10.5445771402481,11.1040853150368,10.5445771402481,11.1040853150368,4414.5914417299,0.0,1.0
2005-06-14,25.25,25.25,24.5,24.5,1600,10.8673703180108,10.8673703180108,10.5445771402481,10.5445771402481,3717.55068777255,0.0,1.0
2005-06-15,25.25,25.25,25.25,25.25,0,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,0,0.0,1.0
2005-06-16,25.25,25.25,25.25,25.25,0,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,0,0.0,1.0
2005-06-17,25.25,25.25,25.25,25.25,0,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,0,0.0,1.0
2005-06-20,24.5,24.5,24.5,24.5,200,10.5445771402481,10.5445771402481,10.5445771402481,10.5445771402481,464.693835971568,0.0,1.0
2005-06-21,25.8,25.8,25.8,25.8,100,11.1040853150368,11.1040853150368,11.1040853150368,11.1040853150368,232.346917985784,0.0,1.0
2005-06-22,25.3,25.8,24.5,24.5,7100,10.888889863195,11.1040853150368,10.5445771402481,10.5445771402481,16496.6311769906,0.0,1.0
2005-06-23,25.0,25.0,25.0,25.0,200,10.7597725920899,10.7597725920899,10.7597725920899,10.7597725920899,464.693835971568,0.0,1.0
2005-06-24,25.0,25.0,25.0,25.0,0,10.7597725920899,10.7597725920899,10.7597725920899,10.7597725920899,0,0.0,1.0
2005-06-27,25.0,25.0,25.0,25.0,0,10.7597725920899,10.7597725920899,10.7597725920899,10.7597725920899,0,0.0,1.0
2005-06-28,25.0,25.0,25.0,25.0,200,10.7597725920899,10.7597725920899,10.7597725920899,10.7597725920899,464.693835971568,0.0,1.0
2005-06-29,24.5,25.9,24.5,25.0,3500,10.5445771402481,11.1471244054052,10.5445771402481,10.7597725920899,8132.14212950245,0.0,1.0
2005-06-30,24.5,24.5,24.5,24.5,0,10.5445771402481,10.5445771402481,10.5445771402481,10.5445771402481,0,0.0,1.0
2005-07-01,25.25,25.25,25.25,25.25,100,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,232.346917985784,0.0,1.0
2005-07-05,25.25,25.25,25.25,25.25,400,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,929.387671943137,0.0,1.0
2005-07-06,24.75,24.75,24.75,24.75,400,10.652174866169,10.652174866169,10.652174866169,10.652174866169,929.387671943137,0.0,1.0
2005-07-07,24.6,24.6,24.5,24.5,2100,10.5876162306165,10.5876162306165,10.5445771402481,10.5445771402481,4879.28527770145,0.0,1.0
2005-07-08,24.6,24.6,24.6,24.6,2000,10.5876162306165,10.5876162306165,10.5876162306165,10.5876162306165,4646.93835971567,0.0,1.0
2005-07-11,24.5,24.5,24.5,24.5,100,10.5445771402481,10.5445771402481,10.5445771402481,10.5445771402481,232.346917985784,0.0,1.0
2005-07-12,24.5,24.5,24.5,24.5,700,10.5445771402481,10.5445771402481,10.5445771402481,10.5445771402481,1626.42842590049,0.0,1.0
2005-07-13,24.05,24.75,24.05,24.75,3300,10.3509012335905,10.652174866169,10.3509012335905,10.652174866169,7667.44829353086,0.0,1.0
2005-07-14,24.05,24.05,24.05,24.05,300,10.3509012335905,10.3509012335905,10.3509012335905,10.3509012335905,697.040753957351,0.0,1.0
2005-07-15,24.05,24.05,24.05,24.05,0,10.3509012335905,10.3509012335905,10.3509012335905,10.3509012335905,0,0.0,1.0
2005-07-18,24.5,24.5,24.25,24.5,1600,10.5445771402481,10.5445771402481,10.4369794143272,10.5445771402481,3717.55068777255,0.0,1.0
2005-07-19,24.05,24.25,24.05,24.25,700,10.3509012335905,10.4369794143272,10.3509012335905,10.4369794143272,1626.42842590049,0.0,1.0
2005-07-20,24.5,24.5,24.05,24.5,2700,10.5445771402481,10.5445771402481,10.3509012335905,10.5445771402481,6273.36678561617,0.0,1.0
2005-07-21,24.3,24.5,24.05,24.05,10600,10.4584989595114,10.5445771402481,10.3509012335905,10.3509012335905,24628.7733064931,0.0,1.0
2005-07-22,25.0,25.9,24.1,24.1,1700,10.7597725920899,11.1471244054052,10.3724207787747,10.3724207787747,3949.89760575833,0.0,1.0
2005-07-25,24.5,24.65,24.5,24.6,2000,10.5445771402481,10.6091357758007,10.5445771402481,10.5876162306165,4646.93835971568,0.0,1.0
2005-07-26,25.0,25.0,24.75,24.75,3500,10.7597725920899,10.7597725920899,10.652174866169,10.652174866169,8132.14212950244,0.0,1.0
2005-07-27,25.0,25.0,25.0,25.0,1500,10.7597725920899,10.7597725920899,10.7597725920899,10.7597725920899,3485.20376978676,0.0,1.0
2005-07-28,25.0,25.75,25.0,25.75,300,10.7597725920899,11.0825657698526,10.7597725920899,11.0825657698526,697.040753957352,0.0,1.0
2005-07-29,25.5,25.5,25.0,25.0,400,10.9749680439317,10.9749680439317,10.7597725920899,10.7597725920899,929.387671943136,0.0,1.0
2005-08-01,25.25,25.25,25.25,25.25,700,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,1626.42842590049,0.0,1.0
2005-08-02,25.25,25.25,25.25,25.25,0,10.8673703180108,10.8673703180108,10.8673703180108,10.8673703180108,0,0.0,1.0
2005-08-03,25.25,25.25,25.0,25.0,1500,10.9706641348949,10.9706641348949,10.8620436979157,10.8620436979157,3452.38898340979,0.24,1.0
2005-08-04,25.25,25.25,24.85,25.25,2200,10.9706641348949,10.9706641348949,10.7968714357283,10.9706641348949,5063.50384233435,0.0,1.0
2005-08-05,24.76,24.81,24.75,24.81,4100,10.7577680784158,10.7794921658116,10.7534232609366,10.7794921658116,9436.5298879867,0.0,1.0
2005-08-08,24.3,24.5,24.3,24.5,1400,10.5579064743741,10.6448028239574,10.5579064743741,10.6448028239574,3222.22971784913,0.0,1.0
2005-08-09,24.3,24.3,24.3,24.3,0,10.5579064743741,10.5579064743741,10.5579064743741,10.5579064743741,0,0.0,1.0
2005-08-10,24.5,24.5,24.3,24.3,3700,10.6448028239574,10.6448028239574,10.5579064743741,10.5579064743741,8515.89282574416,0.0,1.0
2005-08-11,24.4,24.5,24.3,24.3,13000,10.6013546491658,10.6448028239574,10.5579064743741,10.5579064743741,29920.7045228847,0.0,1.0
2005-08-12,24.5,24.5,24.4,24.4,2900,10.6448028239574,10.6448028239574,10.6013546491658,10.6013546491658,6674.61870125894,0.0,1.0
2005-08-15,25.0,25.0,25.0,25.0,100,10.8620436979157,10.8620436979157,10.8620436979157,10.8620436979157,230.159265560653,0.0,1.0
2005-08-16,24.5,24.5,24.5,24.5,300,10.6448028239574,10.6448028239574,10.6448028239574,10.6448028239574,690.477796681959,0.0,1.0
2005-08-17,24.5,24.5,24.5,24.5,0,10.6448028239574,10.6448028239574,10.6448028239574,10.6448028239574,0,0.0,1.0
2005-08-18,24.5,24.5,24.5,24.5,6500,10.6448028239574,10.6448028239574,10.6448028239574,10.6448028239574,14960.3522614424,0.0,1.0
2005-08-19,24.5,24.75,24.5,24.75,3100,10.6448028239574,10.7534232609366,10.6448028239574,10.7534232609366,7134.93723238024,0.0,1.0
2005-08-22,25.25,25.25,25.0,25.0,1500,10.9706641348949,10.9706641348949,10.8620436979157,10.8620436979157,3452.38898340979,0.0,1.0
2005-08-23,24.4,24.75,24.4,24.75,4000,10.6013546491658,10.7534232609366,10.6013546491658,10.7534232609366,9206.37062242606,0.0,1.0
2005-08-24,24.4,24.4,24.4,24.4,300,10.6013546491658,10.6013546491658,10.6013546491658,10.6013546491658,690.477796681955,0.0,1.0
2005-08-25,24.35,24.75,24.1,24.5,8600,10.5796305617699,10.7534232609366,10.4710101247908,10.6448028239574,19793.6968382162,0.0,1.0
2005-08-26,24.5,24.6,24.1,24.1,2100,10.6448028239574,10.6882509987491,10.4710101247908,10.4710101247908,4833.34457677371,0.0,1.0
2005-08-29,24.9,24.9,24.9,24.9,300,10.8185955231241,10.8185955231241,10.8185955231241,10.8185955231241,690.477796681956,0.0,1.0
2005-08-30,24.5,24.9,24.2,24.4,6700,10.6448028239574,10.8185955231241,10.5144582995824,10.6013546491658,15420.6707925637,0.0,1.0
2005-08-31,24.5,24.5,24.5,24.5,0,10.6448028239574,10.6448028239574,10.6448028239574,10.6448028239574,0,0.0,1.0
2005-09-01,24.75,24.75,24.25,24.25,2400,10.7534232609366,10.7534232609366,10.5361823869783,10.5361823869783,5523.82237345565,0.0,1.0
2005-09-02,24.95,25.0,24.75,24.75,2000,10.8403196105199,10.8620436979157,10.7534232609366,10.7534232609366,4603.18531121305,0.0,1.0
2005-09-06,24.85,24.85,24.75,24.75,2400,10.7968714357283,10.7968714357283,10.7534232609366,10.7534232609366,5523.82237345563,0.0,1.0
2005-09-07,25.0,25.0,24.75,24.75,300,10.8620436979157,10.8620436979157,10.7534232609366,10.7534232609366,690.47779668196,0.0,1.0
2005-09-08,25.9,26.0,25.25,25.3,12100,11.2530772710407,11.2965254458324,10.9706641348949,10.9923882222907,27849.271132839,0.0,1.0
2005-09-09,25.25,25.5,25.25,25.5,1100,10.9706641348949,11.0792845718741,10.9706641348949,11.0792845718741,2531.75192116718,0.0,1.0
2005-09-12,25.25,25.25,25.25,25.25,200,10.9706641348949,10.9706641348949,10.9706641348949,10.9706641348949,460.318531121305,0.0,1.0
2005-09-13,24.8,25.0,24.8,25.0,700,10.7751473483324,10.8620436979157,10.7751473483324,10.8620436979157,1611.11485892457,0.0,1.0
2005-09-14,25.0,25.45,25.0,25.1,6500,10.8620436979157,11.0575604844782,10.8620436979157,10.9054918727074,14960.3522614425,0.0,1.0
2005-09-15,25.0,25.0,25.0,25.0,0,10.8620436979157,10.8620436979157,10.8620436979157,10.8620436979157,0,0.0,1.0
2005-09-16,24.55,25.0,24.55,25.0,700,10.6665269113533,10.8620436979157,10.6665269113533,10.8620436979157,1611.11485892456,0.0,1.0
2005-09-19,24.55,24.55,24.55,24.55,200,10.6665269113533,10.6665269113533,10.6665269113533,10.6665269113533,460.318531121303,0.0,1.0
2005-09-20,24.5,24.5,24.5,24.5,2800,10.6448028239574,10.6448028239574,10.6448028239574,10.6448028239574,6444.45943569828,0.0,1.0
2005-09-21,24.25,24.5,24.0,24.5,6800,10.5361823869783,10.6448028239574,10.4275619499991,10.6448028239574,15650.8300581243,0.0,1.0
2005-09-22,24.25,24.25,24.25,24.25,2100,10.5361823869783,10.5361823869783,10.5361823869783,10.5361823869783,4833.34457677369,0.0,1.0
2005-09-23,24.25,24.25,24.25,24.25,100,10.5361823869783,10.5361823869783,10.5361823869783,10.5361823869783,230.159265560652,0.0,1.0
2005-09-26,24.25,24.25,24.25,24.25,400,10.5361823869783,10.5361823869783,10.5361823869783,10.5361823869783,920.637062242607,0.0,1.0
2005-09-27,24.6,24.6,24.25,24.25,6400,10.6882509987491,10.6882509987491,10.5361823869783,10.5361823869783,14730.1929958817,0.0,1.0
2005-09-28,24.6,24.9,24.6,24.9,2200,10.6882509987491,10.8185955231241,10.6882509987491,10.8185955231241,5063.50384233435,0.0,1.0
2005-09-29,24.7,24.7,24.7,24.7,5800,10.7316991735408,10.7316991735408,10.7316991735408,10.7316991735408,13349.2374025178,0.0,1.0
2005-09-30,24.8,24.8,24.8,24.8,300,10.7751473483324,10.7751473483324,10.7751473483324,10.7751473483324,690.477796681958,0.0,1.0
2005-10-03,24.8,24.8,24.8,24.8,0,10.7751473483324,10.7751473483324,10.7751473483324,10.7751473483324,0,0.0,1.0
2005-10-04,24.8,24.8,24.8,24.8,0,10.7751473483324,10.7751473483324,10.7751473483324,10.7751473483324,0,0.0,1.0
2005-10-05,24.8,24.8,24.8,24.8,0,10.7751473483324,10.7751473483324,10.7751473483324,10.7751473483324,0,0.0,1.0
2005-10-06,24.8,24.9,24.8,24.9,1100,10.7751473483324,10.8185955231241,10.7751473483324,10.8185955231241,2531.75192116718,0.0,1.0
2005-10-07,24.9,24.9,24.7,24.7,900,10.8185955231241,10.8185955231241,10.7316991735408,10.7316991735408,2071.43339004587,0.0,1.0
2005-10-10,24.9,24.9,24.9,24.9,0,10.8185955231241,10.8185955231241,10.8185955231241,10.8185955231241,0,0.0,1.0
2005-10-11,24.9,24.9,24.9,24.9,0,10.8185955231241,10.8185955231241,10.8185955231241,10.8185955231241,0,0.0,1.0
2005-10-12,24.9,24.9,24.9,24.9,0,10.8185955231241,10.8185955231241,10.8185955231241,10.8185955231241,0,0.0,1.0
2005-10-13,24.25,24.7,24.25,24.7,700,10.5361823869783,10.7316991735408,10.5361823869783,10.7316991735408,1611.11485892456,0.0,1.0
2005-10-14,24.25,24.25,24.25,24.25,0,10.5361823869783,10.5361823869783,10.5361823869783,10.5361823869783,0,0.0,1.0
2005-10-17,24.25,24.25,24.25,24.25,0,10.5361823869783,10.5361823869783,10.5361823869783,10.5361823869783,0,0.0,1.0
2005-10-18,24.3,24.3,24.25,24.25,700,10.5579064743741,10.5579064743741,10.5361823869783,10.5361823869783,1611.11485892457,0.0,1.0
2005-10-19,24.3,24.3,24.3,24.3,0,10.5579064743741,10.5579064743741,10.5579064743741,10.5579064743741,0,0.0,1.0
2005-10-20,24.6,24.7,24.2,24.7,1700,10.6882509987491,10.7316991735408,10.5144582995824,10.7316991735408,3912.70751453109,0.0,1.0
2005-10-21,24.2,24.6,24.2,24.6,700,10.5144582995824,10.6882509987491,10.5144582995824,10.6882509987491,1611.11485892457,0.0,1.0
2005-10-24,24.2,24.6,24.2,24.6,600,10.5144582995824,10.6882509987491,10.5144582995824,10.6882509987491,1380.95559336392,0.0,1.0
2005-10-25,24.2,24.2,24.2,24.2,0,10.5144582995824,10.5144582995824,10.5144582995824,10.5144582995824,0,0.0,1.0
2005-10-26,24.2,24.2,24.2,24.2,0,10.5144582995824,10.5144582995824,10.5144582995824,10.5144582995824,0,0.0,1.0
2005-10-27,24.2,24.2,24.2,24.2,0,10.5144582995824,10.5144582995824,10.5144582995824,10.5144582995824,0,0.0,1.0
2005-10-28,24.65,24.65,24.65,24.65,200,10.7099750861449,10.7099750861449,10.7099750861449,10.7099750861449,460.318531121306,0.0,1.0
2005-10-31,24.65,24.65,24.65,24.65,0,10.7099750861449,10.7099750861449,10.7099750861449,10.7099750861449,0,0.0,1.0
2005-11-01,24.65,24.65,24.65,24.65,0,10.7099750861449,10.7099750861449,10.7099750861449,10.7099750861449,0,0.0,1.0
2005-11-02,24.65,24.65,24.65,24.65,0,10.8142507056449,10.8142507056449,10.8142507056449,10.8142507056449,0,0.24,1.0
2005-11-03,24.7,24.7,24.3,24.5,500,10.8361863054535,10.8361863054535,10.6607015069846,10.7484439062191,1139.69985859182,0.0,1.0
2005-11-04,24.7,24.7,24.7,24.7,300,10.8361863054535,10.8361863054535,10.8361863054535,10.8361863054535,683.819915155094,0.0,1.0
2005-11-07,24.35,24.35,24.25,24.25,1200,10.6826371067933,10.6826371067933,10.638765907176,10.638765907176,2735.27966062036,0.0,1.0
2005-11-08,24.35,24.35,24.35,24.35,0,10.6826371067933,10.6826371067933,10.6826371067933,10.6826371067933,0,0.0,1.0
2005-11-09,24.35,24.35,24.35,24.35,0,10.6826371067933,10.6826371067933,10.6826371067933,10.6826371067933,0,0.0,1.0
2005-11-10,24.35,24.35,24.25,24.25,300,10.6826371067933,10.6826371067933,10.638765907176,10.638765907176,683.819915155089,0.0,1.0
2005-11-11,24.45,24.45,24.45,24.45,500,10.7265083064105,10.7265083064105,10.7265083064105,10.7265083064105,1139.69985859182,0.0,1.0
2005-11-14,24.75,24.75,24.75,24.75,300,10.8581219052621,10.8581219052621,10.8581219052621,10.8581219052621,683.819915155094,0.0,1.0
2005-11-15,25.0,25.0,24.75,24.75,1400,10.9677999043052,10.9677999043052,10.8581219052621,10.8581219052621,3191.15960405709,0.0,1.0
2005-11-16,24.35,25.0,24.35,25.0,3400,10.6826371067933,10.9677999043052,10.6826371067933,10.9677999043052,7749.95903842434,0.0,1.0
2005-11-17,24.75,25.0,24.75,25.0,400,10.8581219052621,10.9677999043052,10.8581219052621,10.9677999043052,911.759886873459,0.0,1.0
2005-11-18,24.75,24.75,24.75,24.75,0,10.8581219052621,10.8581219052621,10.8581219052621,10.8581219052621,0,0.0,1.0
2005-11-21,25.0,25.0,24.75,24.75,2000,10.9677999043052,10.9677999043052,10.8581219052621,10.8581219052621,4558.79943436728,0.0,1.0
2005-11-22,25.25,25.25,25.25,25.25,100,11.0774779033482,11.0774779033482,11.0774779033482,11.0774779033482,227.939971718365,0.0,1.0
2005-11-23,25.25,25.25,25.25,25.25,0,11.0774779033482,11.0774779033482,11.0774779033482,11.0774779033482,0,0.0,1.0
2005-11-25,25.25,25.25,25.25,25.25,0,11.0774779033482,11.0774779033482,11.0774779033482,11.0774779033482,0,0.0,1.0
2005-11-28,25.25,25.25,25.25,25.25,100,11.0774779033482,11.0774779033482,11.0774779033482,11.0774779033482,227.939971718365,0.0,1.0
2005-11-29,25.25,25.25,25.25,25.25,100,11.0774779033482,11.0774779033482,11.0774779033482,11.0774779033482,227.939971718365,0.0,1.0
2005-11-30,24.75,24.75,24.75,24.75,100,10.8581219052621,10.8581219052621,10.8581219052621,10.8581219052621,227.939971718365,0.0,1.0
2005-12-01,25.5,25.5,25.5,25.5,700,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,1595.57980202855,0.0,1.0
2005-12-02,25.0,25.0,25.0,25.0,600,10.9677999043052,10.9677999043052,10.9677999043052,10.9677999043052,1367.63983031018,0.0,1.0
2005-12-05,25.35,25.5,25.1,25.1,2800,11.1213491029655,11.1871559023913,11.0116711039224,11.0116711039224,6382.31920811417,0.0,1.0
2005-12-06,25.35,25.35,25.35,25.35,0,11.1213491029655,11.1213491029655,11.1213491029655,11.1213491029655,0,0.0,1.0
2005-12-07,25.45,25.45,25.3,25.3,3000,11.1652203025827,11.1652203025827,11.0994135031568,11.0994135031568,6838.19915155091,0.0,1.0
2005-12-08,25.45,25.45,25.45,25.45,0,11.1652203025827,11.1652203025827,11.1652203025827,11.1652203025827,0,0.0,1.0
2005-12-09,25.65,25.65,25.25,25.25,1100,11.2529627018171,11.2529627018171,11.0774779033482,11.0774779033482,2507.33968890201,0.0,1.0
2005-12-12,26.0,26.0,25.4,25.4,1700,11.4065119004774,11.4065119004774,11.1432847027741,11.1432847027741,3874.97951921219,0.0,1.0
2005-12-13,25.9,25.9,25.9,25.9,2000,11.3626407008602,11.3626407008602,11.3626407008602,11.3626407008602,4558.79943436727,0.0,1.0
2005-12-14,25.9,25.9,25.9,25.9,0,11.3626407008602,11.3626407008602,11.3626407008602,11.3626407008602,0,0.0,1.0
2005-12-15,25.5,25.5,25.5,25.5,600,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,1367.63983031018,0.0,1.0
2005-12-16,26.25,26.25,25.85,25.85,1400,11.5161898995204,11.5161898995204,11.3407051010516,11.3407051010516,3191.15960405711,0.0,1.0
2005-12-19,25.75,25.75,25.75,25.75,500,11.2968339014343,11.2968339014343,11.2968339014343,11.2968339014343,1139.69985859182,0.0,1.0
2005-12-20,25.5,25.5,25.5,25.5,400,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,911.759886873455,0.0,1.0
2005-12-21,25.5,25.5,25.5,25.5,0,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,0,0.0,1.0
2005-12-22,26.2,26.25,26.0,26.0,1600,11.4942542997118,11.5161898995204,11.4065119004774,11.4065119004774,3647.03954749384,0.0,1.0
2005-12-23,25.25,26.2,25.25,26.2,3000,11.0774779033482,11.4942542997118,11.0774779033482,11.4942542997118,6838.19915155094,0.0,1.0
2005-12-27,25.1,25.1,25.0,25.0,4300,11.0116711039224,11.0116711039224,10.9677999043052,10.9677999043052,9801.41878388966,0.0,1.0
2005-12-28,25.0,25.0,25.0,25.0,800,10.9677999043052,10.9677999043052,10.9677999043052,10.9677999043052,1823.51977374691,0.0,1.0
2005-12-29,25.0,25.25,25.0,25.25,900,10.9677999043052,11.0774779033482,10.9677999043052,11.0774779033482,2051.45974546527,0.0,1.0
2005-12-30,25.25,25.25,25.25,25.25,500,11.0774779033482,11.0774779033482,11.0774779033482,11.0774779033482,1139.69985859182,0.0,1.0
2006-01-03,24.8,25.24,24.8,25.24,1000,10.8800575050707,11.0730907833865,10.8800575050707,11.0730907833865,2279.39971718365,0.0,1.0
2006-01-04,24.8,24.8,24.8,24.8,1000,10.8800575050707,10.8800575050707,10.8800575050707,10.8800575050707,2279.39971718365,0.0,1.0
2006-01-05,24.76,25.25,24.76,25.25,1000,10.8625090252239,11.0774779033482,10.8625090252239,11.0774779033482,2279.39971718363,0.0,1.0
2006-01-06,25.25,25.75,25.25,25.25,6500,11.0774779033482,11.2968339014343,11.0774779033482,11.0774779033482,14816.0981616937,0.0,1.0
2006-01-09,25.0,25.25,25.0,25.25,4500,10.9677999043052,11.0774779033482,10.9677999043052,11.0774779033482,10257.2987273264,0.0,1.0
2006-01-10,25.0,25.9,25.0,25.9,700,10.9677999043052,11.3626407008602,10.9677999043052,11.3626407008602,1595.57980202855,0.0,1.0
2006-01-11,25.9,25.9,25.9,25.9,500,11.3626407008602,11.3626407008602,11.3626407008602,11.3626407008602,1139.69985859182,0.0,1.0
2006-01-12,25.0,26.0,25.0,25.0,4400,10.9677999043052,11.4065119004774,10.9677999043052,10.9677999043052,10029.358755608,0.0,1.0
2006-01-13,25.5,25.5,25.0,25.0,1300,11.1871559023913,11.1871559023913,10.9677999043052,10.9677999043052,2963.21963233873,0.0,1.0
2006-01-17,25.5,25.5,25.0,25.0,500,11.1871559023913,11.1871559023913,10.9677999043052,10.9677999043052,1139.69985859182,0.0,1.0
2006-01-18,25.5,25.5,25.5,25.5,0,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,0,0.0,1.0
2006-01-19,25.5,25.5,25.5,25.5,0,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,0,0.0,1.0
2006-01-20,25.5,25.5,25.0,25.0,500,11.1871559023913,11.1871559023913,10.9677999043052,10.9677999043052,1139.69985859182,0.0,1.0
2006-01-23,25.5,25.5,25.5,25.5,100,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,227.939971718364,0.0,1.0
2006-01-24,25.5,25.5,25.0,25.25,3500,11.1871559023913,11.1871559023913,10.9677999043052,11.0774779033482,7977.89901014273,0.0,1.0
2006-01-25,25.5,25.5,25.5,25.5,300,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,683.819915155092,0.0,1.0
2006-01-26,25.5,25.5,25.5,25.5,0,11.1871559023913,11.1871559023913,11.1871559023913,11.1871559023913,0,0.0,1.0
2006-01-27,25.0,25.0,25.0,25.0,1250,10.9677999043052,10.9677999043052,10.9677999043052,10.9677999043052,2849.24964647955,0.0,1.0
2006-01-30,25.0,25.0,25.0,25.0,200,10.9677999043052,10.9677999043052,10.9677999043052,10.9677999043052,455.879943436728,0.0,1.0
2006-01-31,25.0,25.0,25.0,25.0,0,10.9677999043052,10.9677999043052,10.9677999043052,10.9677999043052,0,0.0,1.0
2006-02-01,25.0,25.0,24.76,25.0,8730,11.0730907833865,11.0730907833865,10.966789111866,11.0730907833865,19709.9440679608,0.24,1.0
2006-02-02,24.75,25.4,24.75,24.75,3135,10.9623598755527,11.2502602359207,10.9623598755527,10.9623598755527,7077.96960516113,0.0,1.0
2006-02-03,25.0,25.5,24.51,24.75,5997,11.0730907833865,11.2945525990542,10.8560582040321,10.9623598755527,13539.5801346576,0.0,1.0
2006-02-06,25.45,25.45,25.45,25.45,3200,11.2724064174875,11.2724064174875,11.2724064174875,11.2724064174875,7224.72176603371,0.0,1.0
2006-02-07,24.75,25.0,24.75,25.0,4141,10.9623598755527,11.0730907833865,10.9623598755527,11.0730907833865,9349.24151035798,0.0,1.0
2006-02-08,24.75,24.75,24.75,24.75,0,10.9623598755527,10.9623598755527,10.9623598755527,10.9623598755527,0,0.0,1.0
2006-02-09,24.75,24.75,24.75,24.75,0,10.9623598755527,10.9623598755527,10.9623598755527,10.9623598755527,0,0.0,1.0
2006-02-10,25.25,25.25,24.6,24.6,1298,11.1838216912204,11.1838216912204,10.8959213308523,10.8959213308523,2930.52776634742,0.0,1.0
2006-02-13,25.3,25.3,24.51,24.9,8422,11.2059678727872,11.2059678727872,10.8560582040321,11.028798420253,19014.5645979799,0.0,1.0
2006-02-14,25.25,25.25,25.25,25.25,4000,11.1838216912204,11.1838216912204,11.1838216912204,11.1838216912204,9030.90220754214,0.0,1.0
2006-02-15,25.3,25.3,25.25,25.25,1200,11.2059678727872,11.2059678727872,11.1838216912204,11.1838216912204,2709.27066226264,0.0,1.0
2006-02-16,25.25,25.25,24.6,25.0,2475,11.1838216912204,11.1838216912204,10.8959213308523,11.0730907833865,5587.8707409167,0.0,1.0
2006-02-17,25.0,25.0,24.75,24.75,400,11.0730907833865,11.0730907833865,10.9623598755527,10.9623598755527,903.090220754217,0.0,1.0
2006-02-21,25.1,25.2,25.1,25.2,6934,11.1173831465201,11.1616755096536,11.1173831465201,11.1616755096536,15655.0689767743,0.0,1.0
2006-02-22,25.125,25.125,25.125,25.125,195,11.1284562373034,11.1284562373034,11.1284562373034,11.1284562373034,440.256482617682,0.0,1.0
2006-02-23,25.125,25.125,25.125,25.125,0,11.1284562373034,11.1284562373034,11.1284562373034,11.1284562373034,0,0.0,1.0
2006-02-24,25.125,25.125,25.125,25.125,0,11.1284562373034,11.1284562373034,11.1284562373034,11.1284562373034,0,0.0,1.0
2006-02-27,25.75,26.0,25.75,26.0,1108,11.4052835068881,11.516014414722,11.4052835068881,11.516014414722,2501.55991148918,0.0,1.0
2006-02-28,26.0,26.0,26.0,26.0,1145,11.516014414722,11.516014414722,11.516014414722,11.516014414722,2585.09575690894,0.0,1.0
2006-03-01,26.0,26.0,26.0,26.0,0,11.516014414722,11.516014414722,11.516014414722,11.516014414722,0,0.0,1.0
2006-03-02,26.0,26.0,26.0,26.0,0,11.516014414722,11.516014414722,11.516014414722,11.516014414722,0,0.0,1.0
2006-03-03,25.55,25.95,25.55,25.95,12326,11.316698780621,11.4938682331552,11.316698780621,11.4938682331552,27828.7251525412,0.0,1.0
2006-03-06,26.05,26.05,26.05,26.05,800,11.5381605962887,11.5381605962887,11.5381605962887,11.5381605962887,1806.18044150844,0.0,1.0
2006-03-07,25.6,25.6,25.6,25.6,175,11.3388449621878,11.3388449621878,11.3388449621878,11.3388449621878,395.101971579969,0.0,1.0
2006-03-08,26.0,26.1,25.6,25.6,2463,11.516014414722,11.5603067778555,11.3388449621878,11.3388449621878,5560.77803429407,0.0,1.0
2006-03-09,26.1,26.1,25.7,25.75,2700,11.5603067778555,11.5603067778555,11.3831373253213,11.4052835068881,6095.85899009097,0.0,1.0
2006-03-10,26.1,26.1,26.1,26.1,0,11.5603067778555,11.5603067778555,11.5603067778555,11.5603067778555,0,0.0,1.0
2006-03-14,25.0,25.85,25.0,25.85,3025,11.0730907833865,11.4495758700217,11.0730907833865,11.4495758700217,6829.61979445377,0.0,1.0
2006-03-15,25.75,25.75,25.5,25.5,400,11.4052835068881,11.4052835068881,11.2945525990542,11.2945525990542,903.090220754217,0.0,1.0
2006-03-16,26.0,26.0,26.0,26.0,1800,11.516014414722,11.516014414722,11.516014414722,11.516014414722,4063.90599339396,0.0,1.0
2006-03-17,25.75,26.0,25.75,26.0,800,11.4052835068881,11.516014414722,11.4052835068881,11.516014414722,1806.18044150843,0.0,1.0
2006-03-20,25.75,25.75,25.75,25.75,0,11.4052835068881,11.4052835068881,11.4052835068881,11.4052835068881,0,0.0,1.0
2006-03-21,26.1,26.1,26.0,26.0,1906,11.5603067778555,11.5603067778555,11.516014414722,11.516014414722,4303.22490189385,0.0,1.0
2006-03-22,25.25,26.0,25.25,26.0,2016,11.1838216912204,11.516014414722,11.1838216912204,11.516014414722,4551.57471260124,0.0,1.0
2006-03-23,25.25,25.25,25.25,25.25,0,11.1838216912204,11.1838216912204,11.1838216912204,11.1838216912204,0,0.0,1.0
2006-03-24,25.5,25.75,25.5,25.75,1250,11.2945525990542,11.4052835068881,11.2945525990542,11.4052835068881,2822.15693985694,0.0,1.0
2006-03-27,26.25,26.25,25.5,25.5,5501,11.6267453225558,11.6267453225558,11.2945525990542,11.2945525990542,12419.7482609224,0.0,1.0
2006-03-28,26.5,26.5,26.0,26.25,4800,11.7374762303897,11.7374762303897,11.516014414722,11.6267453225558,10837.0826490506,0.0,1.0
2006-03-29,26.5,26.5,26.5,26.5,0,11.7374762303897,11.7374762303897,11.7374762303897,11.7374762303897,0,0.0,1.0
2006-03-30,25.75,26.25,25.75,26.25,1800,11.4052835068881,11.6267453225558,11.4052835068881,11.6267453225558,4063.90599339397,0.0,1.0
2006-03-31,25.5,25.5,25.5,25.5,1188,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,2682.17795564003,0.0,1.0
2006-04-03,25.6,26.0,25.6,26.0,2360,11.3388449621878,11.516014414722,11.3388449621878,11.516014414722,5328.23230244987,0.0,1.0
2006-04-04,25.85,25.85,25.85,25.85,433,11.4495758700217,11.4495758700217,11.4495758700217,11.4495758700217,977.595163966435,0.0,1.0
2006-04-05,25.85,25.85,25.85,25.85,0,11.4495758700217,11.4495758700217,11.4495758700217,11.4495758700217,0,0.0,1.0
2006-04-06,25.5,25.5,25.5,25.5,170,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,383.813343820543,0.0,1.0
2006-04-07,25.6,25.75,25.55,25.65,2600,11.3388449621878,11.4052835068881,11.316698780621,11.3609911437546,5870.0864349024,0.0,1.0
2006-04-10,25.6,25.6,25.6,25.6,360,11.3388449621878,11.3388449621878,11.3388449621878,11.3388449621878,812.781198678794,0.0,1.0
2006-04-11,26.0,26.0,26.0,26.0,2357,11.516014414722,11.516014414722,11.516014414722,11.516014414722,5321.45912579421,0.0,1.0
2006-04-12,26.0,26.0,26.0,26.0,0,11.516014414722,11.516014414722,11.516014414722,11.516014414722,0,0.0,1.0
2006-04-13,26.0,26.0,26.0,26.0,200,11.516014414722,11.516014414722,11.516014414722,11.516014414722,451.545110377107,0.0,1.0
2006-04-17,25.75,25.75,25.75,25.75,500,11.4052835068881,11.4052835068881,11.4052835068881,11.4052835068881,1128.86277594277,0.0,1.0
2006-04-18,26.0,26.0,26.0,26.0,188,11.516014414722,11.516014414722,11.516014414722,11.516014414722,424.452403754481,0.0,1.0
2006-04-19,26.0,26.0,26.0,26.0,1000,11.516014414722,11.516014414722,11.516014414722,11.516014414722,2257.72555188553,0.0,1.0
2006-04-20,25.3,25.75,25.3,25.75,600,11.2059678727872,11.4052835068881,11.2059678727872,11.4052835068881,1354.63533113132,0.0,1.0
2006-04-21,25.0,25.25,25.0,25.25,6797,11.0730907833865,11.1838216912204,11.0730907833865,11.1838216912204,15345.760576166,0.0,1.0
2006-04-24,25.5,25.5,25.0,25.1,2600,11.2945525990542,11.2945525990542,11.0730907833865,11.1173831465201,5870.08643490243,0.0,1.0
2006-04-25,25.5,25.5,25.25,25.25,4388,11.2945525990542,11.2945525990542,11.1838216912204,11.1838216912204,9906.89972167379,0.0,1.0
2006-04-26,25.45,25.75,25.45,25.75,713,11.2724064174875,11.4052835068881,11.2724064174875,11.4052835068881,1609.75831849439,0.0,1.0
2006-04-27,25.5,25.5,25.5,25.5,2000,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,4515.4511037711,0.0,1.0
2006-04-28,25.75,25.75,25.5,25.5,800,11.4052835068881,11.4052835068881,11.2945525990542,11.2945525990542,1806.18044150843,0.0,1.0
2006-05-01,25.5,25.5,25.5,25.5,200,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,451.54511037711,0.0,1.0
2006-05-02,25.5,25.5,25.5,25.5,890,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,2009.37574117814,0.0,1.0
2006-05-03,25.25,25.5,25.25,25.5,1600,11.2945525990542,11.4063798525102,11.2945525990542,11.4063798525102,3576.9455802422,0.25,1.0
2006-05-04,25.25,25.25,25.25,25.25,450,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,1006.01594444312,0.0,1.0
2006-05-05,25.25,25.25,25.25,25.25,200,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,447.118197530275,0.0,1.0
2006-05-08,25.05,25.05,25.05,25.05,318,11.2050907962895,11.2050907962895,11.2050907962895,11.2050907962895,710.917934073132,0.0,1.0
2006-05-09,25.05,25.05,25.05,25.05,208,11.2050907962895,11.2050907962895,11.2050907962895,11.2050907962895,465.002925431483,0.0,1.0
2006-05-10,25.25,25.25,25.0,25.05,3569,11.2945525990542,11.2945525990542,11.1827253455983,11.2050907962895,7978.82423492776,0.0,1.0
2006-05-11,25.25,25.25,25.25,25.25,800,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,1788.4727901211,0.0,1.0
2006-05-12,25.25,25.25,25.25,25.25,3159,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,7062.2319299907,0.0,1.0
2006-05-15,25.25,25.25,25.25,25.25,500,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,1117.79549382569,0.0,1.0
2006-05-16,25.15,25.15,25.15,25.15,199,11.2498216976719,11.2498216976719,11.2498216976719,11.2498216976719,444.88260654262,0.0,1.0
2006-05-17,25.25,25.25,25.15,25.15,8998,11.2945525990542,11.2945525990542,11.2498216976719,11.2498216976719,20115.8477068871,0.0,1.0
2006-05-18,25.25,25.5,25.25,25.5,2732,11.2945525990542,11.4063798525102,11.2945525990542,11.4063798525102,6107.63457826356,0.0,1.0
2006-05-19,25.25,25.25,25.25,25.25,423,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,945.654987776532,0.0,1.0
2006-05-22,25.25,25.25,25.25,25.25,300,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,670.677296295413,0.0,1.0
2006-05-23,25.25,25.25,25.25,25.25,0,11.2945525990542,11.2945525990542,11.2945525990542,11.2945525990542,0,0.0,1.0
2006-05-24,25.5,25.5,25.5,25.5,300,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,670.677296295412,0.0,1.0
2006-05-25,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-05-26,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-05-30,25.4,25.75,25.4,25.75,2697,11.3616489511278,11.5182071059662,11.3616489511278,11.5182071059662,6029.38889369576,0.0,1.0
2006-05-31,25.4,25.4,25.4,25.4,0,11.3616489511278,11.3616489511278,11.3616489511278,11.3616489511278,0,0.0,1.0
2006-06-01,25.4,25.4,25.4,25.4,0,11.3616489511278,11.3616489511278,11.3616489511278,11.3616489511278,0,0.0,1.0
2006-06-02,26.0,26.0,26.0,26.0,100,11.6300343594222,11.6300343594222,11.6300343594222,11.6300343594222,223.559098765137,0.0,1.0
2006-06-05,26.0,26.0,26.0,26.0,0,11.6300343594222,11.6300343594222,11.6300343594222,11.6300343594222,0,0.0,1.0
2006-06-06,26.0,26.0,26.0,26.0,0,11.6300343594222,11.6300343594222,11.6300343594222,11.6300343594222,0,0.0,1.0
2006-06-07,26.0,26.0,26.0,26.0,0,11.6300343594222,11.6300343594222,11.6300343594222,11.6300343594222,0,0.0,1.0
2006-06-08,26.0,26.0,26.0,26.0,0,11.6300343594222,11.6300343594222,11.6300343594222,11.6300343594222,0,0.0,1.0
2006-06-09,26.0,26.0,26.0,26.0,400,11.6300343594222,11.6300343594222,11.6300343594222,11.6300343594222,894.236395060546,0.0,1.0
2006-06-12,25.75,25.75,25.75,25.75,305,11.5182071059662,11.5182071059662,11.5182071059662,11.5182071059662,681.855251233668,0.0,1.0
2006-06-13,25.75,25.75,25.75,25.75,0,11.5182071059662,11.5182071059662,11.5182071059662,11.5182071059662,0,0.0,1.0
2006-06-14,25.75,25.75,25.75,25.75,0,11.5182071059662,11.5182071059662,11.5182071059662,11.5182071059662,0,0.0,1.0
2006-06-15,25.75,25.75,25.75,25.75,0,11.5182071059662,11.5182071059662,11.5182071059662,11.5182071059662,0,0.0,1.0
2006-06-16,25.55,25.75,25.5,25.5,3759,11.4287453032014,11.5182071059662,11.4063798525102,11.4063798525102,8403.58652258151,0.0,1.0
2006-06-19,25.7,25.7,25.55,25.55,1400,11.495841655275,11.495841655275,11.4287453032014,11.4287453032014,3129.82738271192,0.0,1.0
2006-06-20,25.7,25.7,25.55,25.55,1434,11.495841655275,11.495841655275,11.4287453032014,11.4287453032014,3205.83747629206,0.0,1.0
2006-06-21,25.6,25.6,25.6,25.6,1054,11.4511107538926,11.4511107538926,11.4511107538926,11.4511107538926,2356.31290098455,0.0,1.0
2006-06-22,25.55,25.55,25.55,25.55,1200,11.4287453032014,11.4287453032014,11.4287453032014,11.4287453032014,2682.70918518165,0.0,1.0
2006-06-23,25.5,25.9,25.5,25.9,1134,11.4063798525102,11.5853034580398,11.4063798525102,11.5853034580398,2535.16017999666,0.0,1.0
2006-06-26,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-06-27,25.5,25.5,25.5,25.5,250,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,558.897746912843,0.0,1.0
2006-06-28,25.5,25.5,25.5,25.5,400,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,894.236395060549,0.0,1.0
2006-06-29,25.5,25.5,25.5,25.5,287,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,641.614613455944,0.0,1.0
2006-06-30,25.5,25.5,25.5,25.5,200,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,447.118197530275,0.0,1.0
2006-07-03,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-07-05,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-07-06,25.75,25.75,25.75,25.75,433,11.5182071059662,11.5182071059662,11.5182071059662,11.5182071059662,968.010897653043,0.0,1.0
2006-07-07,25.5,25.5,25.5,25.5,476,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,1064.14131012205,0.0,1.0
2006-07-10,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-07-11,25.5,25.5,25.5,25.5,156,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,348.752194073614,0.0,1.0
2006-07-12,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-07-13,25.5,25.5,25.5,25.5,800,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,1788.4727901211,0.0,1.0
2006-07-14,25.5,25.5,25.5,25.5,0,11.4063798525102,11.4063798525102,11.4063798525102,11.4063798525102,0,0.0,1.0
2006-07-17,25.9,25.9,25.9,25.9,300,11.5853034580398,11.5853034580398,11.5853034580398,11.5853034580398,670.67729629541,0.0,1.0
2006-07-18,25.9,25.9,25.9,25.9,100,11.5853034580398,11.5853034580398,11.5853034580398,11.5853034580398,223.559098765137,0.0,1.0
2006-07-19,25.75,25.9,25.5,25.5,948,11.5182071059662,11.5853034580398,11.4063798525102,11.4063798525102,2119.3402562935,0.0,1.0
2006-07-20,25.75,25.75,25.75,25.75,0,11.5182071059662,11.5182071059662,11.5182071059662,11.5182071059662,0,0.0,1.0
2006-07-21,25.9,25.9,25.75,25.75,10000,11.5853034580398,11.5853034580398,11.5182071059662,11.5182071059662,22355.9098765137,0.0,1.0
2006-07-24,26.0,26.0,25.9,25.9,1100,11.6300343594222,11.6300343594222,11.5853034580398,11.5853034580398,2459.1500864165,0.0,1.0
2006-07-25,25.55,26.0,25.55,26.0,267,11.4287453032014,11.6300343594222,11.4287453032014,11.6300343594222,596.902793702916,0.0,1.0
2006-07-26,26.0,26.0,26.0,26.0,252,11.6300343594222,11.6300343594222,11.6300343594222,11.6300343594222,563.368928888144,0.0,1.0
2006-07-27,25.99,25.99,25.99,25.99,100,11.625561269284,11.625561269284,11.625561269284,11.625561269284,223.559098765136,0.0,1.0
2006-07-28,25.55,25.55,25.55,25.55,631,11.4287453032014,11.4287453032014,11.4287453032014,11.4287453032014,1410.65791320802,0.0,1.0
2006-07-31,25.55,25.55,25.55,25.55,121,11.4287453032014,11.4287453032014,11.4287453032014,11.4287453032014,270.506509505816,0.0,1.0
2006-08-01,25.55,25.55,25.55,25.55,0,11.4287453032014,11.4287453032014,11.4287453032014,11.4287453032014,0,0.0,1.0
2006-08-02,26.1,26.1,26.1,26.1,313,11.7865925142606,11.7865925142606,11.7865925142606,11.7865925142606,693.101079902098,0.25,1.0
2006-08-03,26.1,26.1,26.1,26.1,0,11.7865925142606,11.7865925142606,11.7865925142606,11.7865925142606,0,0.0,1.0
2006-08-04,25.5,25.55,25.5,25.55,1400,11.5156363645075,11.5382160436535,11.5156363645075,11.5382160436535,3100.13262576018,0.0,1.0
2006-08-07,25.25,26.0,25.25,25.75,1623,11.402737968777,11.7414331559684,11.402737968777,11.6285347602379,3593.93946543484,0.0,1.0
2006-08-08,25.25,25.25,25.25,25.25,0,11.402737968777,11.402737968777,11.402737968777,11.402737968777,0,0.0,1.0
2006-08-09,25.9,25.9,25.25,25.25,562,11.6962737976762,11.6962737976762,11.402737968777,11.402737968777,1244.48181119802,0.0,1.0
2006-08-10,25.1,25.25,25.1,25.25,821,11.3349989313387,11.402737968777,11.3349989313387,11.402737968777,1818.00634696365,0.0,1.0
2006-08-11,25.75,25.75,25.2,25.25,872,11.6285347602379,11.6285347602379,11.3801582896309,11.402737968777,1930.93974975921,0.0,1.0
2006-08-14,25.5,25.9,25.5,25.9,292,11.5156363645075,11.6962737976762,11.5156363645075,11.6962737976762,646.599090515694,0.0,1.0
2006-08-15,25.5,25.9,25.5,25.9,1000,11.5156363645075,11.6962737976762,11.5156363645075,11.6962737976762,2214.38044697155,0.0,1.0
2006-08-16,25.5,25.5,25.5,25.5,0,11.5156363645075,11.5156363645075,11.5156363645075,11.5156363645075,0,0.0,1.0
2006-08-17,25.5,25.5,25.5,25.5,0,11.5156363645075,11.5156363645075,11.5156363645075,11.5156363645075,0,0.0,1.0
2006-08-18,25.5,25.5,25.5,25.5,0,11.5156363645075,11.5156363645075,11.5156363645075,11.5156363645075,0,0.0,1.0
2006-08-21,25.2,25.2,25.2,25.2,1000,11.3801582896309,11.3801582896309,11.3801582896309,11.3801582896309,2214.38044697156,0.0,1.0
2006-08-22,25.2,25.2,25.2,25.2,0,11.3801582896309,11.3801582896309,11.3801582896309,11.3801582896309,0,0.0,1.0
2006-08-23,25.45,25.9,25.45,25.9,2777,11.4930566853614,11.6962737976762,11.4930566853614,11.6962737976762,6149.33450124001,0.0,1.0
2006-08-24,25.45,25.45,25.45,25.45,0,11.4930566853614,11.4930566853614,11.4930566853614,11.4930566853614,0,0.0,1.0
2006-08-25,25.95,25.95,25.2,25.3,2445,11.7188534768223,11.7188534768223,11.3801582896309,11.4253176479231,5414.16019284547,0.0,1.0
2006-08-28,25.75,25.95,25.4,25.95,1776,11.6285347602379,11.7188534768223,11.4704770062153,11.7188534768223,3932.7396738215,0.0,1.0
2006-08-29,25.4,25.4,25.4,25.4,331,11.4704770062153,11.4704770062153,11.4704770062153,11.4704770062153,732.959927947585,0.0,1.0
2006-08-30,26.0,26.05,25.5,25.5,5263,11.7414331559684,11.7640128351145,11.5156363645075,11.5156363645075,11654.2842924113,0.0,1.0
2006-08-31,26.0,26.0,26.0,26.0,0,11.7414331559684,11.7414331559684,11.7414331559684,11.7414331559684,0,0.0,1.0
2006-09-01,25.85,25.85,25.85,25.85,3500,11.6736941185301,11.6736941185301,11.6736941185301,11.6736941185301,7750.33156440047,0.0,1.0
2006-09-05,25.85,25.85,25.85,25.85,0,11.6736941185301,11.6736941185301,11.6736941185301,11.6736941185301,0,0.0,1.0
2006-09-06,25.75,25.75,25.75,25.75,308,11.6285347602379,11.6285347602379,11.6285347602379,11.6285347602379,682.029177667242,0.0,1.0
2006-09-07,25.75,25.75,25.75,25.75,0,11.6285347602379,11.6285347602379,11.6285347602379,11.6285347602379,0,0.0,1.0
2006-09-08,26.0,26.0,26.0,26.0,300,11.7414331559684,11.7414331559684,11.7414331559684,11.7414331559684,664.314134091468,0.0,1.0
2006-09-11,25.5,25.5,25.5,25.5,615,11.5156363645075,11.5156363645075,11.5156363645075,11.5156363645075,1361.84397488751,0.0,1.0
2006-09-12,25.5,25.5,25.5,25.5,0,11.5156363645075,11.5156363645075,11.5156363645075,11.5156363645075,0,0.0,1.0
2006-09-13,26.0,26.0,26.0,26.0,900,11.7414331559684,11.7414331559684,11.7414331559684,11.7414331559684,1992.9424022744,0.0,1.0
2006-09-14,26.15,26.15,26.15,26.15,1500,11.8091721934067,11.8091721934067,11.8091721934067,11.8091721934067,3321.57067045733,0.0,1.0
2006-09-15,26.0,26.25,26.0,26.25,1356,11.7414331559684,11.8543315516989,11.7414331559684,11.8543315516989,3002.69988609344,0.0,1.0
2006-09-18,25.75,26.0,25.75,26.0,402,11.6285347602379,11.7414331559684,11.6285347602379,11.7414331559684,890.18093968257,0.0,1.0
2006-09-19,25.75,26.25,25.75,26.25,2188,11.6285347602379,11.8543315516989,11.6285347602379,11.8543315516989,4845.06441797379,0.0,1.0
2006-09-20,26.25,26.25,25.75,25.75,557,11.8543315516989,11.8543315516989,11.6285347602379,11.6285347602379,1233.40990896316,0.0,1.0
2006-09-21,25.75,25.75,25.75,25.75,450,11.6285347602379,11.6285347602379,11.6285347602379,11.6285347602379,996.471201137205,0.0,1.0
2006-09-22,25.75,25.75,25.75,25.75,0,11.6285347602379,11.6285347602379,11.6285347602379,11.6285347602379,0,0.0,1.0
2006-09-25,26.0,26.25,25.95,25.95,4699,11.7414331559684,11.8543315516989,11.7188534768223,11.7188534768223,10405.3737203194,0.0,1.0
2006-09-26,26.25,26.25,26.15,26.15,1132,11.8543315516989,11.8543315516989,11.8091721934067,11.8091721934067,2506.6786659718,0.0,1.0
2006-09-27,26.25,26.25,26.25,26.25,0,11.8543315516989,11.8543315516989,11.8543315516989,11.8543315516989,0,0.0,1.0
2006-09-28,26.25,26.25,26.25,26.25,0,11.8543315516989,11.8543315516989,11.8543315516989,11.8543315516989,0,0.0,1.0
2006-09-29,26.25,26.25,26.0,26.0,831,11.8543315516989,11.8543315516989,11.7414331559684,11.7414331559684,1840.15015143336,0.0,1.0
2006-10-02,26.25,26.25,26.25,26.25,800,11.8543315516989,11.8543315516989,11.8543315516989,11.8543315516989,1771.50435757724,0.0,1.0
2006-10-03,27.0,27.0,26.75,26.75,1200,12.1930267388902,12.1930267388902,12.0801283431598,12.0801283431598,2657.25653636589,0.0,1.0
2006-10-04,27.0,27.0,27.0,27.0,1075,12.1930267388902,12.1930267388902,12.1930267388902,12.1930267388902,2380.45898049444,0.0,1.0
2006-10-05,27.0,27.25,26.35,26.75,2185,12.1930267388902,12.3059251346207,11.899490909991,12.0801283431598,4838.42127663288,0.0,1.0
2006-10-06,27.1,27.1,27.1,27.1,430,12.2381860971824,12.2381860971824,12.2381860971824,12.2381860971824,952.183592197775,0.0,1.0
2006-10-09,27.1,27.1,27.1,27.1,0,12.2381860971824,12.2381860971824,12.2381860971824,12.2381860971824,0,0.0,1.0
2006-10-10,27.0,27.0,27.0,27.0,800,12.1930267388902,12.1930267388902,12.1930267388902,12.1930267388902,1771.50435757726,0.0,1.0
2006-10-11,26.75,26.75,26.75,26.75,375,12.0801283431598,12.0801283431598,12.0801283431598,12.0801283431598,830.392667614335,0.0,1.0
2006-10-12,27.25,27.25,27.0,27.0,3025,12.3059251346207,12.3059251346207,12.1930267388902,12.1930267388902,6698.50085208898,0.0,1.0
2006-10-13,27.35,27.35,27.0,27.25,864,12.3510844929129,12.3510844929129,12.1930267388902,12.3059251346207,1913.22470618343,0.0,1.0
2006-10-16,27.2,27.35,27.0,27.35,1045,12.2833454554746,12.3510844929129,12.1930267388902,12.3510844929129,2314.02756708529,0.0,1.0
2006-10-17,27.2,27.2,27.2,27.2,0,12.2833454554746,12.2833454554746,12.2833454554746,12.2833454554746,0,0.0,1.0
2006-10-18,27.0,27.05,27.0,27.05,3081,12.1930267388902,12.2156064180363,12.1930267388902,12.2156064180363,6822.50615711941,0.0,1.0
2006-10-19,27.0,27.0,27.0,27.0,285,12.1930267388902,12.1930267388902,12.1930267388902,12.1930267388902,631.098427386898,0.0,1.0
2006-10-20,27.0,27.5,27.0,27.5,1100,12.1930267388902,12.4188235303512,12.1930267388902,12.4188235303512,2435.81849166873,0.0,1.0
2006-10-23,27.0,27.0,27.0,27.0,0,12.1930267388902,12.1930267388902,12.1930267388902,12.1930267388902,0,0.0,1.0
2006-10-24,27.0,27.0,27.0,27.0,0,12.1930267388902,12.1930267388902,12.1930267388902,12.1930267388902,0,0.0,1.0
2006-10-25,27.6,27.6,27.5,27.5,1245,12.4639828886434,12.4639828886434,12.4188235303512,12.4188235303512,2756.90365647959,0.0,1.0
2006-10-26,27.45,27.45,27.0,27.0,360,12.3962438512051,12.3962438512051,12.1930267388902,12.1930267388902,797.176960909762,0.0,1.0
2006-10-27,27.4,27.4,27.0,27.0,1985,12.373664172059,12.373664172059,12.1930267388902,12.1930267388902,4395.54518723855,0.0,1.0
2006-10-30,26.8,26.8,26.8,26.8,223,12.1027080223059,12.1027080223059,12.1027080223059,12.1027080223059,493.806839674658,0.0,1.0
2006-10-31,27.5,27.5,27.1,27.5,4350,12.4188235303512,12.4188235303512,12.2381860971824,12.4188235303512,9632.55494432628,0.0,1.0
2006-11-01,27.15,27.15,27.15,27.15,2490,12.373664172059,12.373664172059,12.373664172059,12.373664172059,5463.49885207452,0.25,1.0
2006-11-02,27.15,27.15,27.15,27.15,0,12.373664172059,12.373664172059,12.373664172059,12.373664172059,0,0.0,1.0
2006-11-03,27.15,27.15,27.15,27.15,0,12.373664172059,12.373664172059,12.373664172059,12.373664172059,0,0.0,1.0
2006-11-06,27.15,27.2,27.15,27.15,2525,12.373664172059,12.3964517672193,12.373664172059,12.373664172059,5540.29502067798,0.0,1.0
2006-11-07,27.15,27.15,27.15,27.15,1000,12.373664172059,12.373664172059,12.373664172059,12.373664172059,2194.17624581306,0.0,1.0
2006-11-08,27.45,27.45,27.45,27.45,417,12.510389743021,12.510389743021,12.510389743021,12.510389743021,914.971494504045,0.0,1.0
2006-11-09,27.2,27.2,27.2,27.2,200,12.3964517672193,12.3964517672193,12.3964517672193,12.3964517672193,438.835249162613,0.0,1.0
2006-11-10,27.2,27.2,27.2,27.2,0,12.3964517672193,12.3964517672193,12.3964517672193,12.3964517672193,0,0.0,1.0
2006-11-13,27.2,27.2,27.2,27.2,160,12.3964517672193,12.3964517672193,12.3964517672193,12.3964517672193,351.068199330091,0.0,1.0
2006-11-14,27.4,27.4,27.2,27.2,802,12.4876021478606,12.4876021478606,12.3964517672193,12.3964517672193,1759.72934914208,0.0,1.0
2006-11-15,27.4,27.4,27.4,27.4,0,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,0,0.0,1.0
2006-11-16,27.4,27.4,27.4,27.4,0,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,0,0.0,1.0
2006-11-17,27.4,27.4,27.4,27.4,0,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,0,0.0,1.0
2006-11-20,27.3,27.4,27.05,27.2,9361,12.44202695754,12.4876021478606,12.3280889817383,12.3964517672193,20539.6838370561,0.0,1.0
2006-11-21,27.1,27.1,27.1,27.1,1189,12.3508765768987,12.3508765768987,12.3508765768987,12.3508765768987,2608.87555627172,0.0,1.0
2006-11-22,27.1,27.1,27.1,27.1,0,12.3508765768987,12.3508765768987,12.3508765768987,12.3508765768987,0,0.0,1.0
2006-11-24,27.1,27.1,27.1,27.1,0,12.3508765768987,12.3508765768987,12.3508765768987,12.3508765768987,0,0.0,1.0
2006-11-27,27.5,27.5,27.5,27.5,500,12.5331773381813,12.5331773381813,12.5331773381813,12.5331773381813,1097.08812290653,0.0,1.0
2006-11-28,27.25,27.25,27.25,27.25,200,12.4192393623797,12.4192393623797,12.4192393623797,12.4192393623797,438.835249162611,0.0,1.0
2006-11-29,27.35,27.35,27.35,27.35,9000,12.4648145527003,12.4648145527003,12.4648145527003,12.4648145527003,19747.5862123176,0.0,1.0
2006-11-30,27.6,27.8,27.5,27.5,1716,12.578752528502,12.6699029091433,12.5331773381813,12.5331773381813,3765.2064378152,0.0,1.0
2006-12-01,27.75,27.75,27.75,27.75,344,12.6471153139829,12.6471153139829,12.6471153139829,12.6471153139829,754.796628559697,0.0,1.0
2006-12-04,27.75,27.75,27.75,27.75,0,12.6471153139829,12.6471153139829,12.6471153139829,12.6471153139829,0,0.0,1.0
2006-12-05,27.75,27.75,27.75,27.75,300,12.6471153139829,12.6471153139829,12.6471153139829,12.6471153139829,658.252873743921,0.0,1.0
2006-12-06,27.4,27.9,27.4,27.4,650,12.4876021478606,12.7154780994639,12.4876021478606,12.4876021478606,1426.2145597785,0.0,1.0
2006-12-07,27.4,27.4,27.4,27.4,0,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,0,0.0,1.0
2006-12-08,27.4,27.8,27.4,27.4,1447,12.4876021478606,12.6699029091433,12.4876021478606,12.4876021478606,3174.97302769151,0.0,1.0
2006-12-11,27.4,27.4,27.4,27.4,175,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,383.980843017287,0.0,1.0
2006-12-12,27.4,27.4,27.4,27.4,0,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,0,0.0,1.0
2006-12-13,27.4,27.4,27.4,27.4,2500,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,5485.44061453267,0.0,1.0
2006-12-14,27.4,27.4,27.4,27.4,158,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,346.679846838465,0.0,1.0
2006-12-15,27.5,27.5,27.4,27.4,395,12.5331773381813,12.5331773381813,12.4876021478606,12.4876021478606,866.69961709616,0.0,1.0
2006-12-18,27.75,27.75,27.5,27.5,500,12.6471153139829,12.6471153139829,12.5331773381813,12.5331773381813,1097.08812290654,0.0,1.0
2006-12-19,27.75,27.75,27.75,27.75,0,12.6471153139829,12.6471153139829,12.6471153139829,12.6471153139829,0,0.0,1.0
2006-12-20,27.4,27.4,27.4,27.4,3450,12.4876021478606,12.4876021478606,12.4876021478606,12.4876021478606,7569.90804805509,0.0,1.0
2006-12-21,27.45,27.45,27.4,27.4,6120,12.510389743021,12.510389743021,12.4876021478606,12.4876021478606,13428.3586243759,0.0,1.0
2006-12-22,27.8,27.8,27.4,27.4,700,12.6699029091433,12.6699029091433,12.4876021478606,12.4876021478606,1535.92337206914,0.0,1.0
2006-12-26,27.8,28.0,27.8,28.0,300,12.6699029091433,12.7610532897846,12.6699029091433,12.7610532897846,658.252873743918,0.0,1.0
2006-12-27,27.4,27.5,27.4,27.5,400,12.4876021478606,12.5331773381813,12.4876021478606,12.5331773381813,877.670498325228,0.0,1.0
2006-12-28,27.8,27.8,27.4,27.4,490,12.6699029091433,12.6699029091433,12.4876021478606,12.4876021478606,1075.1463604484,0.0,1.0
2006-12-29,27.3,27.3,27.3,27.3,1195,12.44202695754,12.44202695754,12.44202695754,12.44202695754,2622.04061374661,0.0,1.0
2007-01-03,27.35,27.8,27.35,27.8,1152,12.4648145527003,12.6699029091433,12.4648145527003,12.6699029091433,2527.69103517665,0.0,1.0
2007-01-04,27.35,27.35,27.35,27.35,5500,12.4648145527003,12.4648145527003,12.4648145527003,12.4648145527003,12067.9693519719,0.0,1.0
2007-01-05,27.35,27.35,27.35,27.35,227,12.4648145527003,12.4648145527003,12.4648145527003,12.4648145527003,498.078007799566,0.0,1.0
2007-01-08,27.35,27.55,27.35,27.55,2411,12.4648145527003,12.5559649333416,12.4648145527003,12.5559649333416,5290.1589286553,0.0,1.0
2007-01-09,27.35,27.35,27.35,27.35,3922,12.4648145527003,12.4648145527003,12.4648145527003,12.4648145527003,8605.55923607884,0.0,1.0
2007-01-10,27.35,27.35,27.35,27.35,0,12.4648145527003,12.4648145527003,12.4648145527003,12.4648145527003,0,0.0,1.0
2007-01-11,27.35,27.35,27.35,27.35,1500,12.4648145527003,12.4648145527003,12.4648145527003,12.4648145527003,3291.2643687196,0.0,1.0
2007-01-12,27.25,27.25,27.25,27.25,210,12.4192393623797,12.4192393623797,12.4192393623797,12.4192393623797,460.777011620741,0.0,1.0
2007-01-16,27.25,27.25,27.25,27.25,0,12.4192393623797,12.4192393623797,12.4192393623797,12.4192393623797,0,0.0,1.0
2007-01-17,27.25,27.25,27.25,27.25,750,12.4192393623797,12.4192393623797,12.4192393623797,12.4192393623797,1645.63218435979,0.0,1.0
2007-01-18,27.25,27.25,27.25,27.25,3200,12.4192393623797,12.4192393623797,12.4192393623797,12.4192393623797,7021.36398660177,0.0,1.0
2007-01-19,27.5,27.5,27.5,27.5,500,12.5331773381813,12.5331773381813,12.5331773381813,12.5331773381813,1097.08812290653,0.0,1.0
2007-01-22,27.5,27.5,27.5,27.5,480,12.5331773381813,12.5331773381813,12.5331773381813,12.5331773381813,1053.20459799027,0.0,1.0
2007-01-23,27.5,27.5,27.5,27.5,400,12.5331773381813,12.5331773381813,12.5331773381813,12.5331773381813,877.670498325225,0.0,1.0
2007-01-24,27.5,27.5,27.5,27.5,0,12.5331773381813,12.5331773381813,12.5331773381813,12.5331773381813,0,0.0,1.0
2007-01-25,27.3,27.3,27.3,27.3,311,12.44202695754,12.44202695754,12.44202695754,12.44202695754,682.388812447862,0.0,1.0
2007-01-26,27.5,27.5,27.5,27.5,156,12.5331773381813,12.5331773381813,12.5331773381813,12.5331773381813,342.291494346838,0.0,1.0
2007-01-29,27.5,27.5,27.5,27.5,0,12.5331773381813,12.5331773381813,12.5331773381813,12.5331773381813,0,0.0,1.0
2007-01-30,27.3,27.3,27.3,27.3,300,12.44202695754,12.44202695754,12.44202695754,12.44202695754,658.252873743918,0.0,1.0
2007-01-31,27.3,27.3,27.3,27.3,0,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,0,0.25,1.0
2007-02-01,27.3,27.3,27.3,27.3,0,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,0,0.0,1.0
2007-02-02,27.36,27.4,27.31,27.31,7468,12.5835604606677,12.601957478885,12.560564187896,12.560564187896,16237.4139369104,0.0,1.0
2007-02-05,27.3,27.4,27.3,27.4,4938,12.5559649333416,12.601957478885,12.5559649333416,12.601957478885,10736.5224987231,0.0,1.0
2007-02-06,27.4,27.45,27.3,27.3,4841,12.601957478885,12.6249537516567,12.5559649333416,12.5559649333416,10525.618755836,0.0,1.0
2007-02-07,27.4,27.4,27.4,27.4,1000,12.601957478885,12.601957478885,12.601957478885,12.601957478885,2174.2653905879,0.0,1.0
2007-02-08,27.4,27.4,27.4,27.4,180,12.601957478885,12.601957478885,12.601957478885,12.601957478885,391.367770305822,0.0,1.0
2007-02-09,27.3,27.3,27.3,27.3,1200,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,2609.11846870548,0.0,1.0
2007-02-12,27.36,27.36,27.3,27.3,1847,12.5835604606677,12.5835604606677,12.5559649333416,12.5559649333416,4015.86817641583,0.0,1.0
2007-02-13,27.3,27.3,27.3,27.3,1000,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,2174.2653905879,0.0,1.0
2007-02-14,27.35,27.35,27.3,27.3,1900,12.5789612061133,12.5789612061133,12.5559649333416,12.5559649333416,4131.10424211701,0.0,1.0
2007-02-15,27.3,27.3,27.3,27.3,1245,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,2706.96041128194,0.0,1.0
2007-02-16,27.3,27.3,27.3,27.3,400,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,869.706156235162,0.0,1.0
2007-02-20,27.35,27.4,27.3,27.3,4453,12.5789612061133,12.601957478885,12.5559649333416,12.5559649333416,9682.00378428793,0.0,1.0
2007-02-21,27.4,27.4,27.4,27.4,204,12.601957478885,12.601957478885,12.601957478885,12.601957478885,443.550139679932,0.0,1.0
2007-02-22,27.4,27.4,27.4,27.4,0,12.601957478885,12.601957478885,12.601957478885,12.601957478885,0,0.0,1.0
2007-02-23,27.3,27.3,27.3,27.3,1000,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,2174.2653905879,0.0,1.0
2007-02-26,27.4,27.4,27.3,27.4,6089,12.601957478885,12.601957478885,12.5559649333416,12.601957478885,13239.1019632897,0.0,1.0
2007-02-27,27.4,27.4,27.4,27.4,0,12.601957478885,12.601957478885,12.601957478885,12.601957478885,0,0.0,1.0
2007-02-28,27.3,27.4,27.3,27.4,7558,12.5559649333416,12.601957478885,12.5559649333416,12.601957478885,16433.0978220634,0.0,1.0
2007-03-01,27.3,27.3,27.3,27.3,0,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,0,0.0,1.0
2007-03-02,27.3,27.3,27.3,27.3,0,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,0,0.0,1.0
2007-03-05,27.45,27.45,27.3,27.3,411,12.6249537516567,12.6249537516567,12.5559649333416,12.5559649333416,893.623075531626,0.0,1.0
2007-03-06,27.3,27.3,27.3,27.3,12283,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,26706.5017925912,0.0,1.0
2007-03-07,27.3,27.3,27.3,27.3,2315,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,5033.424379211,0.0,1.0
2007-03-08,27.35,27.35,27.35,27.35,2406,12.5789612061133,12.5789612061133,12.5789612061133,12.5789612061133,5231.28252975449,0.0,1.0
2007-03-09,27.3,27.3,27.3,27.3,9775,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,21253.4441929968,0.0,1.0
2007-03-12,27.45,27.45,27.3,27.3,1011,12.6249537516567,12.6249537516567,12.5559649333416,12.5559649333416,2198.18230988436,0.0,1.0
2007-03-13,27.3,27.45,27.3,27.45,402,12.5559649333416,12.6249537516567,12.5559649333416,12.6249537516567,874.054687016337,0.0,1.0
2007-03-14,27.3,27.3,27.3,27.3,282,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,613.142840145789,0.0,1.0
2007-03-15,27.3,27.3,27.3,27.3,0,12.5559649333416,12.5559649333416,12.5559649333416,12.5559649333416,0,0.0,1.0
2007-03-16,27.31,27.31,27.31,27.31,542,12.560564187896,12.560564187896,12.560564187896,12.560564187896,1178.45184169864,0.0,1.0
2007-03-19,27.31,27.31,27.31,27.31,0,12.560564187896,12.560564187896,12.560564187896,12.560564187896,0,0.0,1.0
2007-03-20,27.2,27.2,27.2,27.2,1022,12.5099723877983,12.5099723877983,12.5099723877983,12.5099723877983,2222.09922918082,0.0,1.0
2007-03-21,27.2,27.2,27.2,27.2,0,12.5099723877983,12.5099723877983,12.5099723877983,12.5099723877983,0,0.0,1.0
2007-03-22,27.2,27.2,27.2,27.2,100,12.5099723877983,12.5099723877983,12.5099723877983,12.5099723877983,217.426539058789,0.0,1.0
2007-03-23,27.2,27.2,27.2,27.2,0,12.5099723877983,12.5099723877983,12.5099723877983,12.5099723877983,0,0.0,1.0
2007-03-26,27.3,27.45,27.2,27.2,2564,12.5559649333416,12.6249537516567,12.5099723877983,12.5099723877983,5574.81646146739,0.0,1.0
2007-03-27,27.45,27.45,27.45,27.45,100,12.6249537516567,12.6249537516567,12.6249537516567,12.6249537516567,217.42653905879,0.0,1.0
2007-03-28,27.45,27.45,27.45,27.45,0,12.6249537516567,12.6249537516567,12.6249537516567,12.6249537516567,0,0.0,1.0
2007-03-29,27.2,27.2,27.2,27.2,400,12.5099723877983,12.5099723877983,12.5099723877983,12.5099723877983,869.706156235156,0.0,1.0
2007-03-30,27.2,27.2,27.2,27.2,4380,12.5099723877983,12.5099723877983,12.5099723877983,12.5099723877983,9523.28241077496,0.0,1.0
2007-04-02,27.25,27.25,27.25,27.25,100,12.5329686605699,12.5329686605699,12.5329686605699,12.5329686605699,217.426539058791,0.0,1.0
2007-04-03,27.25,27.25,27.2,27.2,5028,12.5329686605699,12.5329686605699,12.5099723877983,12.5099723877983,10932.206383876,0.0,1.0
2007-04-04,27.2,27.25,27.15,27.2,15500,12.5099723877983,12.5329686605699,12.4869761150266,12.5099723877983,33701.1135541123,0.0,1.0
2007-04-05,27.25,27.25,27.2,27.25,1363,12.5329686605699,12.5329686605699,12.5099723877983,12.5329686605699,2963.52372737132,0.0,1.0
2007-04-09,27.25,27.25,27.25,27.25,0,12.5329686605699,12.5329686605699,12.5329686605699,12.5329686605699,0,0.0,1.0
2007-04-10,27.25,27.25,27.1,27.2,10693,12.5329686605699,12.5329686605699,12.4639798422549,12.5099723877983,23249.4198215565,0.0,1.0
2007-04-11,27.25,27.25,27.25,27.25,300,12.5329686605699,12.5329686605699,12.5329686605699,12.5329686605699,652.279617176372,0.0,1.0
2007-04-12,27.1676,27.25,27.1,27.25,3376,12.4950708030422,12.5329686605699,12.4639798422549,12.5329686605699,7340.31995862475,0.0,1.0
2007-04-13,27.1676,27.1676,27.1676,27.1676,0,12.4950708030422,12.4950708030422,12.4950708030422,12.4950708030422,0,0.0,1.0
2007-04-16,27.18,27.18,27.0,27.0,1700,12.5007738786896,12.5007738786896,12.4179872967115,12.4179872967115,3696.25116399942,0.0,1.0
2007-04-17,27.01,27.01,27.01,27.01,806,12.4225865512658,12.4225865512658,12.4225865512658,12.4225865512658,1752.45790481385,0.0,1.0
2007-04-18,27.25,27.25,27.25,27.25,1000,12.5329686605699,12.5329686605699,12.5329686605699,12.5329686605699,2174.26539058791,0.0,1.0
2007-04-19,27.14,27.14,27.1,27.1,1845,12.4823768604722,12.4823768604722,12.4639798422549,12.4639798422549,4011.51964563468,0.0,1.0
2007-04-20,27.1,27.15,27.1,27.15,1520,12.4639798422549,12.4869761150266,12.4639798422549,12.4869761150266,3304.8833936936,0.0,1.0
2007-04-23,27.1,27.1,27.1,27.1,0,12.4639798422549,12.4639798422549,12.4639798422549,12.4639798422549,0,0.0,1.0
2007-04-24,27.1,27.1,27.1,27.1,0,12.4639798422549,12.4639798422549,12.4639798422549,12.4639798422549,0,0.0,1.0
2007-04-25,27.35,27.5,27.35,27.35,2700,12.5789612061133,12.6479500244284,12.5789612061133,12.5789612061133,5870.51655458734,0.0,1.0
2007-04-26,27.35,27.35,27.35,27.35,0,12.5789612061133,12.5789612061133,12.5789612061133,12.5789612061133,0,0.0,1.0
2007-04-27,27.4,27.4,27.4,27.4,500,12.601957478885,12.601957478885,12.601957478885,12.601957478885,1087.13269529395,0.0,1.0
2007-04-30,27.5,27.5,27.5,27.5,250,12.6479500244284,12.6479500244284,12.6479500244284,12.6479500244284,543.566347646974,0.0,1.0
2007-05-01,27.5,27.5,27.5,27.5,536,12.6479500244284,12.6479500244284,12.6479500244284,12.6479500244284,1165.40624935511,0.0,1.0
2007-05-02,27.4,27.45,27.4,27.45,1800,12.7215380972978,12.7447525828768,12.7215380972978,12.7447525828768,3876.88969861876,0.26,1.0
2007-05-03,27.35,27.5,27.35,27.35,3232,12.6983236117188,12.7679670684558,12.6983236117188,12.6983236117188,6961.17083663102,0.0,1.0
2007-05-04,27.35,27.35,27.35,27.35,0,12.6983236117188,12.6983236117188,12.6983236117188,12.6983236117188,0,0.0,1.0
2007-05-07,27.5,27.5,27.5,27.5,150,12.7679670684558,12.7679670684558,12.7679670684558,12.7679670684558,323.074141551564,0.0,1.0
2007-05-08,27.5,27.5,27.5,27.5,0,12.7679670684558,12.7679670684558,12.7679670684558,12.7679670684558,0,0.0,1.0
2007-05-09,27.2,27.2,27.2,27.2,125,12.6286801549817,12.6286801549817,12.6286801549817,12.6286801549817,269.228451292971,0.0,1.0
2007-05-10,27.25,27.5,27.25,27.5,452,12.6518946405608,12.7679670684558,12.6518946405608,12.7679670684558,973.530079875376,0.0,1.0
2007-05-11,27.5,27.5,27.25,27.25,390,12.7679670684558,12.7679670684558,12.6518946405608,12.6518946405608,839.992768034067,0.0,1.0
2007-05-14,27.5,27.5,27.5,27.5,0,12.7679670684558,12.7679670684558,12.7679670684558,12.7679670684558,0,0.0,1.0
2007-05-15,27.5,27.5,27.5,27.5,0,12.7679670684558,12.7679670684558,12.7679670684558,12.7679670684558,0,0.0,1.0
2007-05-16,27.5,27.5,27.5,27.5,0,12.7679670684558,12.7679670684558,12.7679670684558,12.7679670684558,0,0.0,1.0
2007-05-17,27.25,27.25,27.25,27.25,139,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,299.382037837782,0.0,1.0
2007-05-18,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-05-21,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-05-22,27.3,27.3,27.25,27.25,926,12.6751091261398,12.6751091261398,12.6518946405608,12.6518946405608,1994.44436717832,0.0,1.0
2007-05-23,27.25,27.25,27.25,27.25,600,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,1292.29656620625,0.0,1.0
2007-05-24,27.25,27.25,27.15,27.2,4938,12.6518946405608,12.6518946405608,12.6054656694027,12.6286801549817,10635.6007398775,0.0,1.0
2007-05-25,27.25,27.25,27.25,27.25,1196,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,2575.97782197113,0.0,1.0
2007-05-29,27.4,27.4,27.4,27.4,153,12.7215380972978,12.7215380972978,12.7215380972978,12.7215380972978,329.535624382595,0.0,1.0
2007-05-30,27.3,27.3,27.3,27.3,114,12.6751091261398,12.6751091261398,12.6751091261398,12.6751091261398,245.536347579188,0.0,1.0
2007-05-31,27.4,27.4,27.4,27.4,500,12.7215380972978,12.7215380972978,12.7215380972978,12.7215380972978,1076.91380517188,0.0,1.0
2007-06-01,27.45,27.45,27.45,27.45,240,12.7447525828768,12.7447525828768,12.7447525828768,12.7447525828768,516.918626482502,0.0,1.0
2007-06-04,27.39,27.39,27.39,27.39,100,12.716895200182,12.716895200182,12.716895200182,12.716895200182,215.382761034376,0.0,1.0
2007-06-05,27.39,27.39,27.39,27.39,0,12.716895200182,12.716895200182,12.716895200182,12.716895200182,0,0.0,1.0
2007-06-06,27.2,27.25,27.2,27.2,1360,12.6286801549817,12.6518946405608,12.6286801549817,12.6286801549817,2929.20555006752,0.0,1.0
2007-06-07,27.25,27.25,27.25,27.25,575,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,1238.45087594766,0.0,1.0
2007-06-08,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-06-11,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-06-12,27.25,27.25,27.25,27.25,3350,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,7215.32249465157,0.0,1.0
2007-06-13,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-06-14,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-06-15,27.39,27.39,27.21,27.21,715,12.716895200182,12.716895200182,12.6333230520975,12.6333230520975,1539.98674139579,0.0,1.0
2007-06-18,27.25,27.25,27.21,27.21,900,12.6518946405608,12.6518946405608,12.6333230520975,12.6333230520975,1938.44484930938,0.0,1.0
2007-06-19,27.39,27.39,27.39,27.39,200,12.716895200182,12.716895200182,12.716895200182,12.716895200182,430.765522068752,0.0,1.0
2007-06-20,27.39,27.39,27.39,27.39,0,12.716895200182,12.716895200182,12.716895200182,12.716895200182,0,0.0,1.0
2007-06-21,27.25,27.25,27.25,27.25,650,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,1399.98794672344,0.0,1.0
2007-06-22,27.25,27.25,27.25,27.25,140,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,301.535865448125,0.0,1.0
2007-06-25,27.25,27.25,27.25,27.25,100,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,215.382761034375,0.0,1.0
2007-06-26,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-06-27,27.25,27.25,27.15,27.25,9094,12.6518946405608,12.6518946405608,12.6054656694027,12.6518946405608,19586.9082884661,0.0,1.0
2007-06-28,27.25,27.25,27.25,27.25,0,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,0,0.0,1.0
2007-06-29,27.25,27.25,27.25,27.25,500,12.6518946405608,12.6518946405608,12.6518946405608,12.6518946405608,1076.91380517188,0.0,1.0
2007-07-02,27.25,27.35,27.25,27.25,1687,12.6518946405608,12.6983236117188,12.6518946405608,12.6518946405608,3633.50717864991,0.0,1.0
2007-07-03,27.25,27.35,27.15,27.2,3120,12.6518946405608,12.6983236117188,12.6054656694027,12.6286801549817,6719.94214427251,0.0,1.0
2007-07-05,27.15,27.25,27.15,27.2,2600,12.6054656694027,12.6518946405608,12.6054656694027,12.6286801549817,5599.95178689379,0.0,1.0
2007-07-06,27.2,27.2,27.15,27.15,2600,12.6286801549817,12.6286801549817,12.6054656694027,12.6054656694027,5599.9517868938,0.0,1.0
2007-07-09,27.16,27.2,27.16,27.17,2500,12.6101085665185,12.6286801549817,12.6101085665185,12.6147514636343,5384.56902585942,0.0,1.0
2007-07-10,27.16,27.2,27.16,27.16,3025,12.6101085665185,12.6286801549817,12.6101085665185,12.6101085665185,6515.32852128989,0.0,1.0
2007-07-11,26.3,27.2,26.3,27.2,6573,12.2108194145596,12.6286801549817,12.2108194145596,12.6286801549817,14157.1088827895,0.0,1.0
2007-07-12,26.26,26.35,26.25,26.3,7958,12.1922478260963,12.2340339001386,12.1876049289805,12.2108194145596,17140.1601231157,0.0,1.0
2007-07-13,26.3,26.3,25.5,26.26,3760,12.2108194145596,12.2108194145596,11.8393876452954,12.1922478260963,8098.39181489251,0.0,1.0
2007-07-17,26.0,26.0,26.0,26.0,588,12.0715325010855,12.0715325010855,12.0715325010855,12.0715325010855,1266.45063488213,0.0,1.0
2007-07-18,26.0,26.0,26.0,26.0,0,12.0715325010855,12.0715325010855,12.0715325010855,12.0715325010855,0,0.0,1.0
2007-07-19,26.44,26.44,26.35,26.35,1539,12.2758199741808,12.2758199741808,12.2340339001386,12.2340339001386,3314.74069231904,0.0,1.0
2007-07-20,26.49,26.49,26.35,26.35,240,12.2990344597598,12.2990344597598,12.2340339001386,12.2340339001386,516.918626482502,0.0,1.0
2007-07-23,26.35,26.35,26.35,26.35,1333,12.2340339001386,12.2340339001386,12.2340339001386,12.2340339001386,2871.05220458822,0.0,1.0
2007-07-24,26.35,26.35,26.35,26.35,0,12.2340339001386,12.2340339001386,12.2340339001386,12.2340339001386,0,0.0,1.0
2007-07-25,26.35,26.35,26.35,26.35,0,12.2340339001386,12.2340339001386,12.2340339001386,12.2340339001386,0,0.0,1.0
2007-07-26,26.73,26.73,26.73,26.73,200,12.410463990539,12.410463990539,12.410463990539,12.410463990539,430.765522068754,0.0,1.0
2007-07-27,26.73,26.73,26.73,26.73,0,12.410463990539,12.410463990539,12.410463990539,12.410463990539,0,0.0,1.0
2007-07-30,26.2,26.45,26.1,26.25,2500,12.1643904434015,12.2804628712966,12.1179614722435,12.1876049289805,5384.56902585942,0.0,1.0
2007-07-31,26.2,26.2,26.2,26.2,0,12.1643904434015,12.1643904434015,12.1643904434015,12.1643904434015,0,0.0,1.0
2007-08-01,26.1,26.1,26.1,26.1,248,12.1179614722435,12.1179614722435,12.1179614722435,12.1179614722435,534.149247365253,0.0,1.0
2007-08-02,26.4,26.4,26.1,26.1,882,12.2572483857176,12.2572483857176,12.1179614722435,12.1179614722435,1899.67595232319,0.0,1.0
2007-08-03,26.4,26.4,26.4,26.4,0,12.2572483857176,12.2572483857176,12.2572483857176,12.2572483857176,0,0.0,1.0
2007-08-06,26.0,26.3,26.0,26.3,488,12.0715325010855,12.2108194145596,12.0715325010855,12.2108194145596,1051.06787384775,0.0,1.0
2007-08-07,26.0,26.0,26.0,26.0,1657,12.0715325010855,12.0715325010855,12.0715325010855,12.0715325010855,3568.89235033961,0.0,1.0
2007-08-08,25.75,26.0,25.75,26.0,1068,12.0761753982013,12.1934198195431,12.0761753982013,12.1934198195431,2277.29385282829,0.26,1.0
2007-08-09,25.75,25.75,25.75,25.75,0,12.0761753982013,12.0761753982013,12.0761753982013,12.0761753982013,0,0.0,1.0
2007-08-10,25.75,26.0,25.75,25.75,1776,12.0761753982013,12.1934198195431,12.0761753982013,12.0761753982013,3786.96056425378,0.0,1.0
2007-08-13,25.75,25.75,25.75,25.75,0,12.0761753982013,12.0761753982013,12.0761753982013,12.0761753982013,0,0.0,1.0
2007-08-14,25.5,25.75,25.5,25.75,1974,11.9589309768595,12.0761753982013,11.9589309768595,12.0761753982013,4209.15549202533,0.0,1.0
2007-08-15,25.5,25.5,25.5,25.5,0,11.9589309768595,11.9589309768595,11.9589309768595,11.9589309768595,0,0.0,1.0
2007-08-16,25.5,25.5,25.5,25.5,0,11.9589309768595,11.9589309768595,11.9589309768595,11.9589309768595,0,0.0,1.0
2007-08-17,25.65,25.65,25.65,25.65,734,12.0292776296646,12.0292776296646,12.0292776296646,12.0292776296646,1565.10644941569,0.0,1.0
2007-08-20,25.65,25.65,25.65,25.65,0,12.0292776296646,12.0292776296646,12.0292776296646,12.0292776296646,0,0.0,1.0
2007-08-21,26.25,26.25,25.5,25.5,900,12.3106642408848,12.3106642408848,11.9589309768595,11.9589309768595,1919.06785350699,0.0,1.0
2007-08-22,26.25,26.25,26.25,26.25,0,12.3106642408848,12.3106642408848,12.3106642408848,12.3106642408848,0,0.0,1.0
2007-08-23,25.65,25.65,25.4,25.55,3772,12.0292776296646,12.0292776296646,11.9120332083228,11.9823798611279,8043.02660380926,0.0,1.0
2007-08-24,25.4,25.4,25.4,25.4,481,11.9120332083228,11.9120332083228,11.9120332083228,11.9120332083228,1025.63515281873,0.0,1.0
2007-08-27,25.4,25.4,25.4,25.4,0,11.9120332083228,11.9120332083228,11.9120332083228,11.9120332083228,0,0.0,1.0
2007-08-28,25.4,25.4,25.4,25.4,881,11.9120332083228,11.9120332083228,11.9120332083228,11.9120332083228,1878.55419882184,0.0,1.0
2007-08-29,25.4,25.4,25.25,25.4,600,11.9120332083228,11.9120332083228,11.8416865555178,11.9120332083228,1279.37856900466,0.0,1.0
2007-08-30,25.25,25.25,25.25,25.25,278,11.8416865555178,11.8416865555178,11.8416865555178,11.8416865555178,592.778736972156,0.0,1.0
2007-08-31,25.25,25.25,25.25,25.25,0,11.8416865555178,11.8416865555178,11.8416865555178,11.8416865555178,0,0.0,1.0
2007-09-04,25.25,25.65,25.15,25.25,2957,11.8416865555178,12.0292776296646,11.7947887869811,11.8416865555178,6305.20404757793,0.0,1.0
2007-09-05,25.25,25.25,25.25,25.25,0,11.8416865555178,11.8416865555178,11.8416865555178,11.8416865555178,0,0.0,1.0
2007-09-06,25.5,25.5,25.5,25.5,200,11.9589309768595,11.9589309768595,11.9589309768595,11.9589309768595,426.459523001553,0.0,1.0
2007-09-07,24.75,25.15,24.55,25.15,4962,11.6071977128342,11.7947887869811,11.5134021757608,11.7947887869811,10580.4607656686,0.0,1.0
2007-09-10,24.75,24.75,24.75,24.75,0,11.6071977128342,11.6071977128342,11.6071977128342,11.6071977128342,0,0.0,1.0
2007-09-11,24.75,25.0,24.75,25.0,1975,11.6071977128342,11.724442134176,11.6071977128342,11.724442134176,4211.28778964035,0.0,1.0
2007-09-12,24.8,24.8,24.75,24.75,1373,11.6306465971026,11.6306465971026,11.6071977128342,11.6071977128342,2927.64462540566,0.0,1.0
2007-09-13,24.8,24.8,24.8,24.8,0,11.6306465971026,11.6306465971026,11.6306465971026,11.6306465971026,0,0.0,1.0
2007-09-14,24.8,24.8,24.8,24.8,0,11.6306465971026,11.6306465971026,11.6306465971026,11.6306465971026,0,0.0,1.0
2007-09-17,24.75,24.75,24.75,24.75,157,11.6071977128342,11.6071977128342,11.6071977128342,11.6071977128342,334.77072555622,0.0,1.0
2007-09-18,25.3,25.3,25.3,25.3,100,11.8651354397861,11.8651354397861,11.8651354397861,11.8651354397861,213.229761500776,0.0,1.0
2007-09-19,25.3,25.3,25.3,25.3,0,11.8651354397861,11.8651354397861,11.8651354397861,11.8651354397861,0,0.0,1.0
2007-09-20,24.85,25.0,24.85,25.0,1477,11.654095481371,11.724442134176,11.654095481371,11.724442134176,3149.40357736645,0.0,1.0
2007-09-21,24.65,24.65,24.65,24.65,125,11.5602999442975,11.5602999442975,11.5602999442975,11.5602999442975,266.537201875971,0.0,1.0
2007-09-24,24.65,24.65,24.65,24.65,0,11.5602999442975,11.5602999442975,11.5602999442975,11.5602999442975,0,0.0,1.0
2007-09-25,24.6,24.65,24.6,24.65,400,11.5368510600292,11.5602999442975,11.5368510600292,11.5602999442975,852.919046003104,0.0,1.0
2007-09-26,24.6,24.6,24.6,24.6,0,11.5368510600292,11.5368510600292,11.5368510600292,11.5368510600292,0,0.0,1.0
2007-09-27,24.65,24.65,24.65,24.65,167,11.5602999442975,11.5602999442975,11.5602999442975,11.5602999442975,356.093701706297,0.0,1.0
2007-09-28,25.3,25.3,25.3,25.3,144,11.8651354397861,11.8651354397861,11.8651354397861,11.8651354397861,307.050856561118,0.0,1.0
2007-10-01,25.3,25.3,25.3,25.3,0,11.8651354397861,11.8651354397861,11.8651354397861,11.8651354397861,0,0.0,1.0
2007-10-02,25.5,25.5,25.35,25.35,1151,11.9589309768595,11.9589309768595,11.8885843240545,11.8885843240545,2454.27455487394,0.0,1.0
2007-10-03,25.4,25.4,25.35,25.35,1642,11.9120332083228,11.9120332083228,11.8885843240545,11.8885843240545,3501.23268384275,0.0,1.0
2007-10-04,25.4,25.4,25.4,25.4,0,11.9120332083228,11.9120332083228,11.9120332083228,11.9120332083228,0,0.0,1.0
2007-10-05,25.55,26.0,25.4,25.4,3336,11.9823798611279,12.1934198195431,11.9120332083228,11.9120332083228,7113.34484366588,0.0,1.0
2007-10-08,25.55,25.55,25.55,25.55,0,11.9823798611279,11.9823798611279,11.9823798611279,11.9823798611279,0,0.0,1.0
2007-10-09,25.7,25.7,25.7,25.7,5000,12.0527265139329,12.0527265139329,12.0527265139329,12.0527265139329,10661.4880750388,0.0,1.0
2007-10-10,25.7,25.7,25.7,25.7,0,12.0527265139329,12.0527265139329,12.0527265139329,12.0527265139329,0,0.0,1.0
2007-10-11,25.7,25.7,25.7,25.7,0,12.0527265139329,12.0527265139329,12.0527265139329,12.0527265139329,0,0.0,1.0
2007-10-12,25.7,25.7,25.7,25.7,0,12.0527265139329,12.0527265139329,12.0527265139329,12.0527265139329,0,0.0,1.0
2007-10-15,25.7,25.7,25.7,25.7,0,12.0527265139329,12.0527265139329,12.0527265139329,12.0527265139329,0,0.0,1.0
2007-10-16,25.75,25.75,25.75,25.75,940,12.0761753982013,12.0761753982013,12.0761753982013,12.0761753982013,2004.35975810729,0.0,1.0
2007-10-17,25.6,25.95,25.6,25.75,3889,12.0058287453962,12.1699709352747,12.0058287453962,12.0761753982013,8292.5054247652,0.0,1.0
2007-10-18,25.8,25.8,25.6,25.6,575,12.0996242824696,12.0996242824696,12.0058287453962,12.0058287453962,1226.07112862947,0.0,1.0
2007-10-19,25.6,25.6,25.6,25.6,375,12.0058287453962,12.0058287453962,12.0058287453962,12.0058287453962,799.611605627912,0.0,1.0
2007-10-22,25.6,25.6,25.6,25.6,200,12.0058287453962,12.0058287453962,12.0058287453962,12.0058287453962,426.459523001553,0.0,1.0
2007-10-23,25.35,25.55,25.35,25.55,570,11.8885843240545,11.9823798611279,11.8885843240545,11.9823798611279,1215.40964055442,0.0,1.0
2007-10-24,25.35,25.35,25.35,25.35,0,11.8885843240545,11.8885843240545,11.8885843240545,11.8885843240545,0,0.0,1.0
2007-10-25,24.75,25.35,24.75,25.35,1824,11.6071977128342,11.8885843240545,11.6071977128342,11.8885843240545,3889.31084977417,0.0,1.0
2007-10-26,24.75,24.75,24.75,24.75,0,11.6071977128342,11.6071977128342,11.6071977128342,11.6071977128342,0,0.0,1.0
2007-10-29,24.75,24.75,24.75,24.75,0,11.6071977128342,11.6071977128342,11.6071977128342,11.6071977128342,0,0.0,1.0
2007-10-30,24.75,24.75,24.75,24.75,0,11.6071977128342,11.6071977128342,11.6071977128342,11.6071977128342,0,0.0,1.0
2007-10-31,25.35,25.35,24.6,24.6,598,11.8885843240545,11.8885843240545,11.5368510600292,11.5368510600292,1275.11397377464,0.0,1.0
2007-11-01,25.35,25.35,25.35,25.35,0,11.8885843240545,11.8885843240545,11.8885843240545,11.8885843240545,0,0.0,1.0
2007-11-02,25.0,25.0,24.5,25.0,1822,11.724442134176,11.724442134176,11.4899532914925,11.724442134176,3885.04625454414,0.0,1.0
2007-11-05,24.5,24.5,24.5,24.5,500,11.4899532914925,11.4899532914925,11.4899532914925,11.4899532914925,1066.14880750388,0.0,1.0
2007-11-06,25.0,25.0,25.0,25.0,3207,11.724442134176,11.724442134176,11.724442134176,11.724442134176,6838.27845132989,0.0,1.0
2007-11-07,24.5,25.0,24.5,25.0,4655,11.6118874896879,11.8488647853958,11.6118874896879,11.8488647853958,9821.61600353788,0.26,1.0
2007-11-08,24.5,24.99,24.4,24.4,640,11.6118874896879,11.8441252394817,11.5644920305463,11.5644920305463,1350.34033131348,0.0,1.0
2007-11-09,24.5,24.5,24.5,24.5,0,11.6118874896879,11.6118874896879,11.6118874896879,11.6118874896879,0,0.0,1.0
2007-11-12,24.95,24.95,24.95,24.95,800,11.825167055825,11.825167055825,11.825167055825,11.825167055825,1687.92541414185,0.0,1.0
2007-11-13,24.95,25.95,24.95,24.95,1100,11.825167055825,12.2991216472409,11.825167055825,11.825167055825,2320.89744444505,0.0,1.0
2007-11-14,24.95,24.95,24.95,24.95,0,11.825167055825,11.825167055825,11.825167055825,11.825167055825,0,0.0,1.0
2007-11-15,24.95,24.95,24.95,24.95,400,11.825167055825,11.825167055825,11.825167055825,11.825167055825,843.962707070926,0.0,1.0
2007-11-16,24.35,24.35,24.35,24.35,250,11.5407943009755,11.5407943009755,11.5407943009755,11.5407943009755,527.476691919329,0.0,1.0
2007-11-19,25.0,25.0,25.0,25.0,300,11.8488647853958,11.8488647853958,11.8488647853958,11.8488647853958,632.972030303194,0.0,1.0
2007-11-20,25.0,25.0,25.0,25.0,400,11.8488647853958,11.8488647853958,11.8488647853958,11.8488647853958,843.962707070925,0.0,1.0
2007-11-21,25.0,25.0,25.0,25.0,400,11.8488647853958,11.8488647853958,11.8488647853958,11.8488647853958,843.962707070925,0.0,1.0
2007-11-23,25.0,25.0,25.0,25.0,0,11.8488647853958,11.8488647853958,11.8488647853958,11.8488647853958,0,0.0,1.0
2007-11-26,24.75,24.75,24.3,24.3,2293,11.7303761375419,11.7303761375419,11.5170965714048,11.5170965714048,4838.01621828406,0.0,1.0
2007-11-27,24.3,24.3,24.3,24.3,536,11.5170965714048,11.5170965714048,11.5170965714048,11.5170965714048,1130.91002747503,0.0,1.0
2007-11-28,24.3,24.3,24.3,24.3,0,11.5170965714048,11.5170965714048,11.5170965714048,11.5170965714048,0,0.0,1.0
2007-11-29,24.45,24.75,24.3,24.35,5101,11.5881897601171,11.7303761375419,11.5170965714048,11.5407943009755,10762.634421922,0.0,1.0
2007-11-30,24.75,24.75,24.75,24.75,200,11.7303761375419,11.7303761375419,11.7303761375419,11.7303761375419,421.981353535461,0.0,1.0
2007-12-03,24.95,24.95,24.95,24.95,175,11.825167055825,11.825167055825,11.825167055825,11.825167055825,369.23368434353,0.0,1.0
2007-12-04,24.5,24.95,24.5,24.95,840,11.6118874896879,11.825167055825,11.6118874896879,11.825167055825,1772.32168484894,0.0,1.0
2007-12-05,24.3,24.45,24.3,24.45,919,11.5170965714048,11.5881897601171,11.5170965714048,11.5881897601171,1939.00431949544,0.0,1.0
2007-12-06,24.3,24.3,24.3,24.3,400,11.5170965714048,11.5170965714048,11.5170965714048,11.5170965714048,843.962707070919,0.0,1.0
2007-12-07,24.5,24.5,24.3,24.3,709,11.6118874896879,11.6118874896879,11.5170965714048,11.5170965714048,1495.92389828321,0.0,1.0
2007-12-10,24.3,24.3,24.3,24.3,1438,11.5170965714048,11.5170965714048,11.5170965714048,11.5170965714048,3034.04593191996,0.0,1.0
2007-12-11,24.25,24.5,24.25,24.5,2617,11.493398841834,11.6118874896879,11.493398841834,11.6118874896879,5521.62601101149,0.0,1.0
2007-12-12,24.5,24.5,24.5,24.5,1000,11.6118874896879,11.6118874896879,11.6118874896879,11.6118874896879,2109.90676767731,0.0,1.0
2007-12-13,24.25,24.25,24.25,24.25,462,11.493398841834,11.493398841834,11.493398841834,11.493398841834,974.776926666913,0.0,1.0
2007-12-14,24.25,24.25,24.25,24.25,0,11.493398841834,11.493398841834,11.493398841834,11.493398841834,0,0.0,1.0
2007-12-17,24.25,24.5,24.25,24.5,687,11.493398841834,11.6118874896879,11.493398841834,11.6118874896879,1449.50594939431,0.0,1.0
2007-12-18,24.5,24.5,24.25,24.25,885,11.6118874896879,11.6118874896879,11.493398841834,11.493398841834,1867.26748939442,0.0,1.0
2007-12-19,24.5,24.5,24.5,24.5,0,11.6118874896879,11.6118874896879,11.6118874896879,11.6118874896879,0,0.0,1.0
2007-12-20,24.25,24.25,24.25,24.25,381,11.493398841834,11.493398841834,11.493398841834,11.493398841834,803.874478485051,0.0,1.0
2007-12-21,24.25,24.25,24.25,24.25,126,11.493398841834,11.493398841834,11.493398841834,11.493398841834,265.84825272734,0.0,1.0
2007-12-24,24.25,24.25,24.25,24.25,600,11.493398841834,11.493398841834,11.493398841834,11.493398841834,1265.94406060638,0.0,1.0
2007-12-26,24.25,24.25,24.25,24.25,261,11.493398841834,11.493398841834,11.493398841834,11.493398841834,550.685666363775,0.0,1.0
2007-12-27,24.3,24.3,24.3,24.3,500,11.5170965714048,11.5170965714048,11.5170965714048,11.5170965714048,1054.95338383865,0.0,1.0
2007-12-28,24.5,24.95,24.25,24.3,3076,11.6118874896879,11.825167055825,11.493398841834,11.5170965714048,6490.07321737541,0.0,1.0
2007-12-31,24.95,24.95,24.95,24.95,400,11.825167055825,11.825167055825,11.825167055825,11.825167055825,843.962707070926,0.0,1.0
2008-01-02,25.0,25.0,24.9,24.9,750,11.8488647853958,11.8488647853958,11.8014693262543,11.8014693262543,1582.43007575799,0.0,1.0
2008-01-03,25.0,25.0,25.0,25.0,0,11.8488647853958,11.8488647853958,11.8488647853958,11.8488647853958,0,0.0,1.0
2008-01-04,25.0,25.0,25.0,25.0,365,11.8488647853958,11.8488647853958,11.8488647853958,11.8488647853958,770.11597020222,0.0,1.0
2008-01-07,25.0,25.0,25.0,25.0,0,11.8488647853958,11.8488647853958,11.8488647853958,11.8488647853958,0,0.0,1.0
2008-01-08,24.0,24.8,24.0,24.8,2978,11.37491019398,11.7540738671127,11.37491019398,11.7540738671127,6283.30235414302,0.0,1.0
2008-01-09,24.05,24.2,24.05,24.2,1077,11.3986079235508,11.4697011122632,11.3986079235508,11.4697011122632,2272.36958878846,0.0,1.0
2008-01-10,24.75,25.25,24.05,24.05,1106,11.7303761375419,11.9673534332498,11.3986079235508,11.3986079235508,2333.5568850511,0.0,1.0
2008-01-11,23.85,24.05,23.8,23.8,6750,11.3038170052676,11.3986079235508,11.2801192756968,11.2801192756968,14241.8706818219,0.0,1.0
2008-01-14,24.0,24.0,24.0,24.0,200,11.37491019398,11.37491019398,11.37491019398,11.37491019398,421.981353535462,0.0,1.0
2008-01-15,23.85,23.85,23.85,23.85,2776,11.3038170052676,11.3038170052676,11.3038170052676,11.3038170052676,5857.10118707222,0.0,1.0
2008-01-16,23.85,23.85,23.85,23.85,477,11.3038170052676,11.3038170052676,11.3038170052676,11.3038170052676,1006.42552818208,0.0,1.0
2008-01-17,23.85,23.85,23.85,23.85,0,11.3038170052676,11.3038170052676,11.3038170052676,11.3038170052676,0,0.0,1.0
2008-01-18,23.85,23.85,23.85,23.85,0,11.3038170052676,11.3038170052676,11.3038170052676,11.3038170052676,0,0.0,1.0
2008-01-22,23.85,23.85,23.85,23.85,1500,11.3038170052676,11.3038170052676,11.3038170052676,11.3038170052676,3164.86015151597,0.0,1.0
2008-01-23,24.25,24.45,23.85,24.45,1003,11.493398841834,11.5881897601171,11.3038170052676,11.5881897601171,2116.23648798033,0.0,1.0
2008-01-24,23.7,23.85,23.7,23.8,996,11.2327238165553,11.3038170052676,11.2327238165553,11.2801192756968,2101.46714060659,0.0,1.0
2008-01-25,23.75,24.4,23.75,24.4,1000,11.256421546126,11.5644920305463,11.256421546126,11.5644920305463,2109.90676767732,0.0,1.0
2008-01-28,24.5,24.5,24.5,24.5,500,11.6118874896879,11.6118874896879,11.6118874896879,11.6118874896879,1054.95338383866,0.0,1.0
2008-01-29,24.25,24.5,24.25,24.5,250,11.493398841834,11.6118874896879,11.493398841834,11.6118874896879,527.476691919325,0.0,1.0
2008-01-30,24.05,24.05,24.05,24.05,161,11.3986079235508,11.3986079235508,11.3986079235508,11.3986079235508,339.694989596046,0.0,1.0
2008-01-31,24.1,24.1,23.9,24.05,4429,11.4223056531216,11.4223056531216,11.3275147348384,11.3986079235508,9344.77707404278,0.0,1.0
2008-02-01,24.0,24.1,23.9,23.9,1935,11.37491019398,11.4223056531216,11.3275147348384,11.3275147348384,4082.66959545559,0.0,1.0
2008-02-04,24.25,24.25,24.1,24.1,608,11.493398841834,11.493398841834,11.4223056531216,11.4223056531216,1282.8233147478,0.0,1.0
2008-02-05,23.85,24.0,23.85,24.0,1300,11.3038170052676,11.37491019398,11.3038170052676,11.37491019398,2742.87879798051,0.0,1.0
2008-02-06,23.9,23.9,23.9,23.9,400,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,834.880326945162,0.26,1.0
2008-02-07,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-08,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-11,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-12,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-13,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-14,23.9,23.9,23.9,23.9,852,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,1778.2950963932,0.0,1.0
2008-02-15,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-19,24.05,24.05,23.75,23.75,1008,11.5226095160246,11.5226095160246,11.3788763411885,11.3788763411885,2103.8984239018,0.0,1.0
2008-02-20,23.7,24.0,23.7,23.85,2174,11.3549208120492,11.4986539868852,11.3549208120492,11.4267873994672,4537.57457694693,0.0,1.0
2008-02-21,23.65,23.65,23.65,23.65,2000,11.3309652829098,11.3309652829098,11.3309652829098,11.3309652829098,4174.4016347258,0.0,1.0
2008-02-22,23.65,23.65,23.65,23.65,1531,11.3309652829098,11.3309652829098,11.3309652829098,11.3309652829098,3195.5044513826,0.0,1.0
2008-02-25,23.9,23.9,23.9,23.9,200,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,417.440163472581,0.0,1.0
2008-02-26,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-27,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-02-28,23.65,23.65,23.65,23.65,2542,11.3309652829098,11.3309652829098,11.3309652829098,11.3309652829098,5305.6644777365,0.0,1.0
2008-02-29,23.65,23.65,23.65,23.65,0,11.3309652829098,11.3309652829098,11.3309652829098,11.3309652829098,0,0.0,1.0
2008-03-03,23.95,24.1,23.6,24.1,1961,11.4746984577459,11.5465650451639,11.3070097537705,11.5465650451639,4093.00080284864,0.0,1.0
2008-03-04,23.5,23.6,23.5,23.6,1270,11.2590986954918,11.3070097537705,11.2590986954918,11.3070097537705,2650.74503805088,0.0,1.0
2008-03-05,24.0,24.0,23.5,23.75,1264,11.4986539868852,11.4986539868852,11.2590986954918,11.3788763411885,2638.22183314671,0.0,1.0
2008-03-06,23.5,23.5,23.5,23.5,992,11.2590986954918,11.2590986954918,11.2590986954918,11.2590986954918,2070.50321082399,0.0,1.0
2008-03-07,23.5,23.5,23.5,23.5,1000,11.2590986954918,11.2590986954918,11.2590986954918,11.2590986954918,2087.2008173629,0.0,1.0
2008-03-10,23.35,23.5,23.35,23.5,1979,11.1872321080738,11.2590986954918,11.1872321080738,11.2590986954918,4130.57041756116,0.0,1.0
2008-03-11,23.4,23.5,23.15,23.5,1775,11.2111876372131,11.2590986954918,11.0914099915164,11.2590986954918,3704.78145081914,0.0,1.0
2008-03-12,23.5,23.75,23.4,23.4,1875,11.2590986954918,11.3788763411885,11.2111876372131,11.2111876372131,3913.50153255543,0.0,1.0
2008-03-13,23.95,23.95,23.4,23.4,4672,11.4746984577459,11.4746984577459,11.2111876372131,11.2111876372131,9751.40221871945,0.0,1.0
2008-03-14,23.5,23.75,23.3,23.5,3516,11.2590986954918,11.3788763411885,11.1632765789344,11.2590986954918,7338.59807384794,0.0,1.0
2008-03-17,23.25,23.5,23.25,23.5,1304,11.1393210497951,11.2590986954918,11.1393210497951,11.2590986954918,2721.70986584121,0.0,1.0
2008-03-18,23.3,23.75,23.3,23.3,2174,11.1632765789344,11.3788763411885,11.1632765789344,11.1632765789344,4537.57457694694,0.0,1.0
2008-03-19,23.3,23.3,23.3,23.3,0,11.1632765789344,11.1632765789344,11.1632765789344,11.1632765789344,0,0.0,1.0
2008-03-20,23.95,23.95,23.3,23.3,2239,11.4746984577459,11.4746984577459,11.1632765789344,11.1632765789344,4673.24263007552,0.0,1.0
2008-03-24,23.3,23.3,23.3,23.3,265,11.1632765789344,11.1632765789344,11.1632765789344,11.1632765789344,553.108216601169,0.0,1.0
2008-03-25,23.5,23.9,23.5,23.9,1400,11.2590986954918,11.4507429286065,11.2590986954918,11.4507429286065,2922.08114430805,0.0,1.0
2008-03-26,23.5,23.5,23.5,23.5,0,11.2590986954918,11.2590986954918,11.2590986954918,11.2590986954918,0,0.0,1.0
2008-03-27,23.5,23.75,23.5,23.75,1400,11.2590986954918,11.3788763411885,11.2590986954918,11.3788763411885,2922.08114430805,0.0,1.0
2008-03-28,23.75,23.75,23.75,23.75,100,11.3788763411885,11.3788763411885,11.3788763411885,11.3788763411885,208.72008173629,0.0,1.0
2008-03-31,23.9,23.9,23.75,23.75,870,11.4507429286065,11.4507429286065,11.3788763411885,11.3788763411885,1815.86471110573,0.0,1.0
2008-04-01,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-04-02,24.2,24.2,23.9,23.9,784,11.5944761034426,11.5944761034426,11.4507429286065,11.4507429286065,1636.36544081251,0.0,1.0
2008-04-03,24.2,24.2,24.2,24.2,0,11.5944761034426,11.5944761034426,11.5944761034426,11.5944761034426,0,0.0,1.0
2008-04-04,23.9,23.9,23.9,23.9,890,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,1857.60872745299,0.0,1.0
2008-04-07,23.9,23.9,23.9,23.9,0,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,0,0.0,1.0
2008-04-08,23.9,23.9,23.9,23.9,200,11.4507429286065,11.4507429286065,11.4507429286065,11.4507429286065,417.440163472581,0.0,1.0
2008-04-09,23.5,23.9,23.5,23.9,1400,11.2590986954918,11.4507429286065,11.2590986954918,11.4507429286065,2922.08114430805,0.0,1.0
2008-04-10,23.9,23.9,23.55,23.55,4033,11.4507429286065,11.4507429286065,11.2830542246311,11.2830542246311,8417.6808964246,0.0,1.0
2008-04-11,23.7,23.7,23.55,23.55,1200,11.3549208120492,11.3549208120492,11.2830542246311,11.2830542246311,2504.64098083547,0.0,1.0
2008-04-14,23.55,23.85,23.55,23.85,2325,11.2830542246311,11.4267873994672,11.2830542246311,11.4267873994672,4852.74190036875,0.0,1.0
2008-04-15,23.65,23.9,23.65,23.75,673,11.3309652829098,11.4507429286065,11.3309652829098,11.3788763411885,1404.68615008523,0.0,1.0
2008-04-16,23.65,23.65,23.65,23.65,0,11.3309652829098,11.3309652829098,11.3309652829098,11.3309652829098,0,0.0,1.0
2008-04-17,23.65,23.65,23.65,23.65,0,11.3309652829098,11.3309652829098,11.3309652829098,11.3309652829098,0,0.0,1.0
2008-04-18,23.95,23.95,23.95,23.95,700,11.4746984577459,11.4746984577459,11.4746984577459,11.4746984577459,1461.04057215403,0.0,1.0
2008-04-21,23.7,23.7,23.6,23.6,2000,11.3549208120492,11.3549208120492,11.3070097537705,11.3070097537705,4174.40163472578,0.0,1.0
2008-04-22,23.65,23.65,23.5,23.55,8000,11.3309652829098,11.3309652829098,11.2590986954918,11.2830542246311,16697.6065389032,0.0,1.0
2008-04-23,23.5,23.5,23.5,23.5,1387,11.2590986954918,11.2590986954918,11.2590986954918,11.2590986954918,2894.94753368234,0.0,1.0
2008-04-24,23.65,23.65,23.55,23.55,2200,11.3309652829098,11.3309652829098,11.2830542246311,11.2830542246311,4591.84179819838,0.0,1.0
2008-04-25,23.95,23.95,23.55,23.55,2110,11.4746984577459,11.4746984577459,11.2830542246311,11.2830542246311,4403.99372463571,0.0,1.0
2008-04-28,23.55,23.55,23.55,23.55,1431,11.2830542246311,11.2830542246311,11.2830542246311,11.2830542246311,2986.78436964632,0.0,1.0
2008-04-29,23.95,23.95,23.95,23.95,1700,11.4746984577459,11.4746984577459,11.4746984577459,11.4746984577459,3548.24138951692,0.0,1.0
2008-04-30,23.8,23.8,23.7,23.7,1250,11.4028318703279,11.4028318703279,11.3549208120492,11.3549208120492,2609.00102170361,0.0,1.0
2008-05-01,23.7,23.8,23.7,23.8,1500,11.3549208120492,11.4028318703279,11.3549208120492,11.4028318703279,3130.80122604434,0.0,1.0
2008-05-02,23.85,24.2,23.8,23.8,1777,11.4267873994672,11.5944761034426,11.4028318703279,11.4028318703279,3708.95585245387,0.0,1.0
2008-05-05,24.5,24.5,24.25,24.25,903,11.7382092782787,11.7382092782787,11.618431632582,11.618431632582,1884.74233807869,0.0,1.0
2008-05-06,24.0,24.15,24.0,24.0,5825,11.4986539868852,11.5705205743033,11.4986539868852,11.4986539868852,12157.9447611389,0.0,1.0
2008-05-07,23.8,23.8,23.8,23.8,1000,11.5321917276803,11.5321917276803,11.5321917276803,11.5321917276803,2063.78809527366,0.27,1.0
2008-05-08,23.75,23.8,23.75,23.8,1508,11.5079644341348,11.5321917276803,11.5079644341348,11.5321917276803,3112.19244767267,0.0,1.0
2008-05-09,23.75,23.75,23.75,23.75,0,11.5079644341348,11.5079644341348,11.5079644341348,11.5079644341348,0,0.0,1.0
2008-05-12,23.75,23.75,23.75,23.75,0,11.5079644341348,11.5079644341348,11.5079644341348,11.5079644341348,0,0.0,1.0
2008-05-13,23.8,23.8,23.75,23.75,1418,11.5321917276803,11.5321917276803,11.5079644341348,11.5079644341348,2926.45151909805,0.0,1.0
2008-05-14,23.75,23.8,23.75,23.8,918,11.5079644341348,11.5321917276803,11.5079644341348,11.5321917276803,1894.55747146121,0.0,1.0
2008-05-15,23.8,23.8,23.8,23.8,200,11.5321917276803,11.5321917276803,11.5321917276803,11.5321917276803,412.757619054732,0.0,1.0
2008-05-16,23.7,23.8,23.7,23.8,1281,11.4837371405892,11.5321917276803,11.4837371405892,11.5321917276803,2643.71255004556,0.0,1.0
2008-05-19,23.7,23.7,23.7,23.7,526,11.4837371405892,11.4837371405892,11.4837371405892,11.4837371405892,1085.55253811395,0.0,1.0
2008-05-20,23.75,23.8,23.75,23.8,1310,11.5079644341348,11.5321917276803,11.5079644341348,11.5321917276803,2703.56240480849,0.0,1.0
2008-05-21,24.2,24.2,23.75,23.75,2504,11.7260100760447,11.7260100760447,11.5079644341348,11.5079644341348,5167.72539056524,0.0,1.0
2008-05-22,24.2,24.2,24.2,24.2,0,11.7260100760447,11.7260100760447,11.7260100760447,11.7260100760447,0,0.0,1.0
2008-05-23,24.0,24.0,24.0,24.0,100,11.6291009018625,11.6291009018625,11.6291009018625,11.6291009018625,206.378809527366,0.0,1.0
2008-05-27,24.25,24.5,24.25,24.45,4164,11.7502373695902,11.871373837318,11.7502373695902,11.8471465437724,8593.61362871954,0.0,1.0
2008-05-28,24.0,24.25,24.0,24.25,600,11.6291009018625,11.7502373695902,11.6291009018625,11.7502373695902,1238.2728571642,0.0,1.0
2008-05-29,24.0,24.25,24.0,24.25,525,11.6291009018625,11.7502373695902,11.6291009018625,11.7502373695902,1083.48875001867,0.0,1.0
2008-05-30,23.8,24.0,23.8,24.0,1116,11.5321917276803,11.6291009018625,11.5321917276803,11.6291009018625,2303.18751432541,0.0,1.0
2008-06-02,23.9,24.0,23.9,24.0,720,11.5806463147714,11.6291009018625,11.5806463147714,11.6291009018625,1485.92742859704,0.0,1.0
2008-06-03,23.65,23.8,23.65,23.8,700,11.4595098470437,11.5321917276803,11.4595098470437,11.5321917276803,1444.65166669156,0.0,1.0
2008-06-04,23.65,23.65,23.65,23.65,1634,11.4595098470437,11.4595098470437,11.4595098470437,11.4595098470437,3372.22974767715,0.0,1.0
2008-06-05,23.9,23.9,23.65,23.9,1083,11.5806463147714,11.5806463147714,11.4595098470437,11.5806463147714,2235.08250718137,0.0,1.0
2008-06-06,23.65,23.65,23.65,23.65,100,11.4595098470437,11.4595098470437,11.4595098470437,11.4595098470437,206.378809527365,0.0,1.0
2008-06-09,23.65,23.65,23.65,23.65,0,11.4595098470437,11.4595098470437,11.4595098470437,11.4595098470437,0,0.0,1.0
2008-06-10,23.65,23.65,23.65,23.65,0,11.4595098470437,11.4595098470437,11.4595098470437,11.4595098470437,0,0.0,1.0
2008-06-11,23.47,23.75,23.25,23.75,5956,11.3722915902797,11.5079644341348,11.2656914986793,11.5079644341348,12291.9218954499,0.0,1.0
2008-06-12,23.47,23.47,23.47,23.47,0,11.3722915902797,11.3722915902797,11.3722915902797,11.3722915902797,0,0.0,1.0
2008-06-13,23.23,23.23,23.23,23.23,257,11.2560005812611,11.2560005812611,11.2560005812611,11.2560005812611,530.393540485329,0.0,1.0
2008-06-16,23.15,23.45,23.15,23.45,2488,11.2172369115882,11.3626006728615,11.2172369115882,11.3626006728615,5134.70478104086,0.0,1.0
2008-06-17,23.5,23.5,23.5,23.5,862,11.386827966407,11.386827966407,11.386827966407,11.386827966407,1778.9853381259,0.0,1.0
2008-06-18,23.25,23.25,23.25,23.25,122,11.2656914986793,11.2656914986793,11.2656914986793,11.2656914986793,251.782147623386,0.0,1.0
2008-06-19,23.25,23.25,23.25,23.25,0,11.2656914986793,11.2656914986793,11.2656914986793,11.2656914986793,0,0.0,1.0
2008-06-20,23.15,23.15,23.15,23.15,1000,11.2172369115882,11.2172369115882,11.2172369115882,11.2172369115882,2063.78809527366,0.0,1.0
2008-06-23,23.5,23.5,23.5,23.5,350,11.386827966407,11.386827966407,11.386827966407,11.386827966407,722.325833345783,0.0,1.0
2008-06-24,23.2,23.2,23.0,23.08,4375,11.2414642051337,11.2414642051337,11.1445550309516,11.1833187006244,9029.0729168223,0.0,1.0
2008-06-25,23.2,23.2,23.2,23.2,0,11.2414642051337,11.2414642051337,11.2414642051337,11.2414642051337,0,0.0,1.0
2008-06-26,23.2,23.2,23.2,23.2,0,11.2414642051337,11.2414642051337,11.2414642051337,11.2414642051337,0,0.0,1.0
2008-06-27,23.4,23.4,23.4,23.4,1000,11.3383733793159,11.3383733793159,11.3383733793159,11.3383733793159,2063.78809527367,0.0,1.0
2008-06-30,23.0,23.0,23.0,23.0,513,11.1445550309516,11.1445550309516,11.1445550309516,11.1445550309516,1058.72329287538,0.0,1.0
2008-07-01,22.0,23.0,22.0,23.0,5908,10.6600091600406,11.1445550309516,10.6600091600406,11.1445550309516,12192.8600668768,0.0,1.0
2008-07-02,22.0,22.0,21.95,21.95,1559,10.6600091600406,10.6600091600406,10.6357818664951,10.6357818664951,3217.44564053164,0.0,1.0
2008-07-03,21.75,22.75,21.75,22.75,4051,10.5388726923129,11.0234185632238,10.5388726923129,11.0234185632238,8360.40557395359,0.0,1.0
2008-07-07,21.15,21.75,21.15,21.75,5445,10.2481451697663,10.5388726923129,10.2481451697663,10.5388726923129,11237.3261787651,0.0,1.0
2008-07-08,21.15,21.15,21.15,21.15,240,10.2481451697663,10.2481451697663,10.2481451697663,10.2481451697663,495.30914286568,0.0,1.0
2008-07-09,21.5,21.5,21.5,21.5,351,10.4177362245852,10.4177362245852,10.4177362245852,10.4177362245852,724.389621441051,0.0,1.0
2008-07-10,21.25,21.5,21.25,21.25,750,10.2965997568574,10.4177362245852,10.2965997568574,10.2965997568574,1547.84107145525,0.0,1.0
2008-07-11,21.2,21.2,20.55,21.15,2372,10.2723724633119,10.2723724633119,9.95741764721977,10.2481451697663,4895.30536198911,0.0,1.0
2008-07-15,21.0,21.5,21.0,21.5,730,10.1754632891297,10.4177362245852,10.1754632891297,10.4177362245852,1506.56530954977,0.0,1.0
2008-07-16,21.5,21.5,21.0,21.0,200,10.4177362245852,10.4177362245852,10.1754632891297,10.1754632891297,412.75761905473,0.0,1.0
2008-07-17,21.5,21.5,21.5,21.5,0,10.4177362245852,10.4177362245852,10.4177362245852,10.4177362245852,0,0.0,1.0
2008-07-18,21.0,21.0,21.0,21.0,720,10.1754632891297,10.1754632891297,10.1754632891297,10.1754632891297,1485.92742859703,0.0,1.0
2008-07-21,21.5,21.5,21.2,21.5,1722,10.4177362245852,10.4177362245852,10.2723724633119,10.4177362245852,3553.84310006123,0.0,1.0
2008-07-22,21.5,21.5,21.5,21.5,0,10.4177362245852,10.4177362245852,10.4177362245852,10.4177362245852,0,0.0,1.0
2008-07-23,21.5,21.5,21.5,21.5,0,10.4177362245852,10.4177362245852,10.4177362245852,10.4177362245852,0,0.0,1.0
2008-07-24,22.2,22.2,21.45,21.6,3167,10.7569183342228,10.7569183342228,10.3935089310396,10.4661908116762,6536.01689773169,0.0,1.0
2008-07-25,22.6,22.6,22.6,22.6,2435,10.9507366825872,10.9507366825872,10.9507366825872,10.9507366825872,5025.32401199135,0.0,1.0
2008-07-28,22.25,22.75,22.25,22.75,1846,10.7811456277684,11.0234185632238,10.7811456277684,11.0234185632238,3809.75282387516,0.0,1.0
2008-07-29,22.5,22.5,22.5,22.5,181,10.9022820954961,10.9022820954961,10.9022820954961,10.9022820954961,373.545645244532,0.0,1.0
2008-07-30,22.5,22.5,22.5,22.5,0,10.9022820954961,10.9022820954961,10.9022820954961,10.9022820954961,0,0.0,1.0
2008-07-31,22.5,22.5,22.5,22.5,259,10.9022820954961,10.9022820954961,10.9022820954961,10.9022820954961,534.521116675877,0.0,1.0
2008-08-01,23.25,23.25,23.25,23.25,375,11.2656914986793,11.2656914986793,11.2656914986793,11.2656914986793,773.920535727622,0.0,1.0
2008-08-04,23.25,23.25,23.25,23.25,0,11.2656914986793,11.2656914986793,11.2656914986793,11.2656914986793,0,0.0,1.0
2008-08-05,22.0,22.5,22.0,22.5,901,10.6600091600406,10.9022820954961,10.6600091600406,10.9022820954961,1859.47307384157,0.0,1.0
2008-08-06,22.5,22.5,22.35,22.35,432,11.033109480642,11.033109480642,10.9595554174378,10.9595554174378,880.984641460696,0.27,1.0
2008-08-07,21.75,22.5,21.75,22.5,2331,10.6653391646206,11.033109480642,10.6653391646206,11.033109480642,4753.64629454834,0.0,1.0
2008-08-08,21.95,21.95,21.75,21.75,2133,10.763411248893,10.763411248893,10.6653391646206,10.6653391646206,4349.86166721218,0.0,1.0
2008-08-11,21.91,22.0,21.91,22.0,1200,10.7437968320385,10.7879292699611,10.7437968320385,10.7879292699611,2447.17955961305,0.0,1.0
2008-08-12,23.25,23.25,23.25,23.25,200,11.4008797966634,11.4008797966634,11.4008797966634,11.4008797966634,407.863259935507,0.0,1.0
2008-08-13,23.25,23.25,23.25,23.25,0,11.4008797966634,11.4008797966634,11.4008797966634,11.4008797966634,0,0.0,1.0
2008-08-14,22.5,22.5,22.5,22.5,494,11.033109480642,11.033109480642,11.033109480642,11.033109480642,1007.4222520407,0.0,1.0
2008-08-15,22.5,22.5,22.5,22.5,0,11.033109480642,11.033109480642,11.033109480642,11.033109480642,0,0.0,1.0
2008-08-18,22.5,23.5,22.5,23.5,386,11.033109480642,11.5234699020039,11.033109480642,11.5234699020039,787.176091675529,0.0,1.0
2008-08-19,22.5,22.5,22.0,22.0,2044,11.033109480642,11.033109480642,10.7879292699611,10.7879292699611,4168.36251654089,0.0,1.0
2008-08-20,22.5,22.5,22.5,22.5,0,11.033109480642,11.033109480642,11.033109480642,11.033109480642,0,0.0,1.0
2008-08-21,22.2,22.5,21.91,22.0,8811,10.8860013542335,11.033109480642,10.7437968320385,10.7879292699611,17968.4159164587,0.0,1.0
2008-08-22,22.2,22.2,22.2,22.2,0,10.8860013542335,10.8860013542335,10.8860013542335,10.8860013542335,0,0.0,1.0
2008-08-25,22.2,22.2,22.2,22.2,0,10.8860013542335,10.8860013542335,10.8860013542335,10.8860013542335,0,0.0,1.0
2008-08-26,22.25,22.5,22.25,22.5,600,10.9105193753016,11.033109480642,10.9105193753016,11.033109480642,1223.58977980652,0.0,1.0
2008-08-27,22.35,22.35,22.25,22.25,1057,10.9595554174378,10.9595554174378,10.9105193753016,10.9105193753016,2155.55732875914,0.0,1.0
2008-08-28,22.55,22.55,22.55,22.55,200,11.0576275017101,11.0576275017101,11.0576275017101,11.0576275017101,407.863259935507,0.0,1.0
2008-08-29,22.55,22.55,22.55,22.55,0,11.0576275017101,11.0576275017101,11.0576275017101,11.0576275017101,0,0.0,1.0
2008-09-02,22.4,22.5,22.15,22.5,4289,10.9840734385059,11.033109480642,10.8614833331654,11.033109480642,8746.62760931689,0.0,1.0
2008-09-03,22.15,22.25,22.15,22.25,500,10.8614833331654,10.9105193753016,10.8614833331654,10.9105193753016,1019.65814983876,0.0,1.0
2008-09-04,22.15,22.15,22.15,22.15,0,10.8614833331654,10.8614833331654,10.8614833331654,10.8614833331654,0,0.0,1.0
2008-09-05,22.15,22.15,22.15,22.15,0,10.8614833331654,10.8614833331654,10.8614833331654,10.8614833331654,0,0.0,1.0
2008-09-08,22.15,22.15,22.15,22.15,0,10.8614833331654,10.8614833331654,10.8614833331654,10.8614833331654,0,0.0,1.0
2008-09-09,22.15,22.15,22.15,22.15,0,10.8614833331654,10.8614833331654,10.8614833331654,10.8614833331654,0,0.0,1.0
2008-09-10,22.15,22.15,22.15,22.15,0,10.8614833331654,10.8614833331654,10.8614833331654,10.8614833331654,0,0.0,1.0
2008-09-11,21.91,22.05,21.91,22.05,1127,10.7437968320385,10.8124472910292,10.7437968320385,10.8124472910292,2298.30946973658,0.0,1.0
2008-09-12,21.91,21.91,21.91,21.91,0,10.7437968320385,10.7437968320385,10.7437968320385,10.7437968320385,0,0.0,1.0
2008-09-15,21.75,21.91,21.75,21.91,5547,10.6653391646206,10.7437968320385,10.6653391646206,10.7437968320385,11312.0875143113,0.0,1.0
2008-09-16,21.75,21.75,21.75,21.75,130,10.6653391646206,10.6653391646206,10.6653391646206,10.6653391646206,265.11111895808,0.0,1.0
2008-09-17,22.1,22.25,21.0,21.75,6160,10.8369653120973,10.9105193753016,10.2975688485992,10.6653391646206,12562.1884060136,0.0,1.0
2008-09-18,21.25,21.75,21.1,21.75,1718,10.4201589539397,10.6653391646206,10.3466048907354,10.6653391646206,3503.545402846,0.0,1.0
2008-09-19,22.25,22.25,22.1,22.1,600,10.9105193753016,10.9105193753016,10.8369653120973,10.8369653120973,1223.58977980652,0.0,1.0
2008-09-22,21.05,21.5,21.0,21.5,3464,10.3220868696673,10.5427490592802,10.2975688485992,10.5427490592802,7064.19166208299,0.0,1.0
2008-09-23,21.05,21.3,21.05,21.3,1550,10.3220868696673,10.4446769750078,10.3220868696673,10.4446769750078,3160.94026450018,0.0,1.0
2008-09-24,21.05,21.05,21.05,21.05,0,10.3220868696673,10.3220868696673,10.3220868696673,10.3220868696673,0,0.0,1.0
2008-09-25,21.01,21.01,21.0,21.0,300,10.3024724528129,10.3024724528129,10.2975688485992,10.2975688485992,611.794889903256,0.0,1.0
2008-09-26,21.01,21.01,21.01,21.01,0,10.3024724528129,10.3024724528129,10.3024724528129,10.3024724528129,0,0.0,1.0
2008-09-29,21.01,21.01,21.01,21.01,0,10.3024724528129,10.3024724528129,10.3024724528129,10.3024724528129,0,0.0,1.0
2008-09-30,21.25,21.25,21.01,21.05,4156,10.4201589539397,10.4201589539397,10.3024724528129,10.3220868696673,8475.39854145982,0.0,1.0
2008-10-01,21.25,21.25,21.25,21.25,3775,10.4201589539397,10.4201589539397,10.4201589539397,10.4201589539397,7698.41903128268,0.0,1.0
2008-10-02,21.55,21.55,21.25,21.25,3400,10.5672670803483,10.5672670803483,10.4201589539397,10.4201589539397,6933.67541890358,0.0,1.0
2008-10-03,21.35,21.35,21.35,21.35,1068,10.4691949960759,10.4691949960759,10.4691949960759,10.4691949960759,2177.9898080556,0.0,1.0
2008-10-06,21.25,21.55,21.25,21.25,3423,10.4201589539397,10.5672670803483,10.4201589539397,10.4201589539397,6980.57969379619,0.0,1.0
2008-10-07,21.0,21.4,21.0,21.4,2750,10.2975688485992,10.493713017144,10.2975688485992,10.493713017144,5608.11982411323,0.0,1.0
2008-10-08,19.5,21.0,19.5,20.77,11132,9.56202821655644,10.2975688485992,9.56202821655644,10.184785951686,22701.6690480103,0.0,1.0
2008-10-09,19.0,19.5,19.0,19.5,3360,9.3168480058755,9.56202821655644,9.3168480058755,9.56202821655644,6852.1027669165,0.0,1.0
2008-10-10,16.7,19.0,16.7,19.0,6720,8.18901903674321,9.3168480058755,8.18901903674321,9.3168480058755,13704.205533833,0.0,1.0
2008-10-13,16.7,16.7,16.7,16.7,0,8.18901903674321,8.18901903674321,8.18901903674321,8.18901903674321,0,0.0,1.0
2008-10-14,17.53,17.53,17.53,17.53,215,8.59601818647356,8.59601818647356,8.59601818647356,8.59601818647356,438.453004430669,0.0,1.0
2008-10-15,18.95,18.95,18.25,18.25,800,9.29232998480741,9.29232998480741,8.9490776898541,8.9490776898541,1631.45303974202,0.0,1.0
2008-10-16,21.25,21.25,19.0,19.0,1292,10.4201589539397,10.4201589539397,9.3168480058755,9.3168480058755,2634.79665918337,0.0,1.0
2008-10-17,21.25,21.25,21.25,21.25,0,10.4201589539397,10.4201589539397,10.4201589539397,10.4201589539397,0,0.0,1.0
2008-10-20,21.25,21.25,21.25,21.25,0,10.4201589539397,10.4201589539397,10.4201589539397,10.4201589539397,0,0.0,1.0
2008-10-21,20.0,20.0,20.0,20.0,250,9.80720842723737,9.80720842723737,9.80720842723737,9.80720842723737,509.829074919382,0.0,1.0
2008-10-22,19.2,20.0,19.2,20.0,750,9.41492009014788,9.80720842723737,9.41492009014788,9.80720842723737,1529.48722475815,0.0,1.0
2008-10-23,19.2,19.2,19.2,19.2,0,9.41492009014788,9.41492009014788,9.41492009014788,9.41492009014788,0,0.0,1.0
2008-10-24,19.95,19.95,19.95,19.95,200,9.78269040616928,9.78269040616928,9.78269040616928,9.78269040616928,407.863259935506,0.0,1.0
2008-10-27,19.5,20.0,19.26,20.0,1098,9.56202821655644,9.80720842723737,9.44434171542959,9.80720842723737,2239.16929704593,0.0,1.0
2008-10-28,19.45,22.0,19.45,19.5,3366,9.53751019548835,10.7879292699611,9.53751019548835,9.56202821655644,6864.33866471456,0.0,1.0
2008-10-29,19.45,19.45,19.45,19.45,0,9.53751019548835,9.53751019548835,9.53751019548835,9.53751019548835,0,0.0,1.0
2008-10-30,19.45,19.45,19.45,19.45,0,9.53751019548835,9.53751019548835,9.53751019548835,9.53751019548835,0,0.0,1.0
2008-10-31,19.75,19.85,19.75,19.85,1700,9.68461832189691,9.73365436403309,9.68461832189691,9.73365436403309,3466.8377094518,0.0,1.0
2008-11-03,19.75,19.75,19.75,19.75,0,9.68461832189691,9.68461832189691,9.68461832189691,9.68461832189691,0,0.0,1.0
2008-11-04,19.75,19.75,19.5,19.5,750,9.68461832189691,9.68461832189691,9.56202821655644,9.56202821655644,1529.48722475815,0.0,1.0
2008-11-05,20.75,20.75,20.75,20.75,383,10.3073760570265,10.3073760570265,10.3073760570265,10.3073760570265,771.025521532455,0.27,1.0
2008-11-06,20.75,20.75,20.75,20.75,0,10.3073760570265,10.3073760570265,10.3073760570265,10.3073760570265,0,0.0,1.0
2008-11-07,20.75,20.75,20.75,20.75,0,10.3073760570265,10.3073760570265,10.3073760570265,10.3073760570265,0,0.0,1.0
2008-11-10,20.75,20.75,20.75,20.75,0,10.3073760570265,10.3073760570265,10.3073760570265,10.3073760570265,0,0.0,1.0
2008-11-11,20.0,20.0,20.0,20.0,181,9.93482029592914,9.93482029592914,9.93482029592914,9.93482029592914,364.374985371735,0.0,1.0
2008-11-12,20.0,20.0,20.0,20.0,0,9.93482029592914,9.93482029592914,9.93482029592914,9.93482029592914,0,0.0,1.0
2008-11-13,21.25,21.25,21.25,21.25,250,10.5557465644247,10.5557465644247,10.5557465644247,10.5557465644247,503.280366535547,0.0,1.0
2008-11-14,21.25,21.25,21.25,21.25,0,10.5557465644247,10.5557465644247,10.5557465644247,10.5557465644247,0,0.0,1.0
2008-11-17,20.5,20.5,20.5,20.5,200,10.1831908033274,10.1831908033274,10.1831908033274,10.1831908033274,402.624293228436,0.0,1.0
2008-11-18,20.5,20.5,20.5,20.5,0,10.1831908033274,10.1831908033274,10.1831908033274,10.1831908033274,0,0.0,1.0
2008-11-19,21.0,22.0,21.0,21.25,1800,10.4315613107256,10.9283023255221,10.4315613107256,10.5557465644247,3623.61863905593,0.0,1.0
2008-11-20,20.2,20.5,20.0,20.5,4200,10.0341684988884,10.1831908033274,9.93482029592914,10.1831908033274,8455.1101577972,0.0,1.0
2008-11-21,19.98,20.2,19.98,20.2,6521,9.92488547563321,10.0341684988884,9.92488547563321,10.0341684988884,13127.5650807132,0.0,1.0
2008-11-24,19.45,19.45,19.45,19.45,200,9.66161273779109,9.66161273779109,9.66161273779109,9.66161273779109,402.624293228437,0.0,1.0
2008-11-25,18.9,19.01,18.89,19.01,1400,9.38840517965303,9.44304669128065,9.38343776950507,9.44304669128065,2818.37005259906,0.0,1.0
2008-11-26,18.9,18.9,18.9,18.9,0,9.38840517965303,9.38840517965303,9.38840517965303,9.38840517965303,0,0.0,1.0
2008-11-28,17.25,18.8,17.25,18.55,2742,8.56878250523888,9.33873107817339,8.56878250523888,9.21454582447427,5519.97906016187,0.0,1.0
2008-12-01,19.24,19.4,18.5,18.5,1309,9.55729712468383,9.63677568705126,9.18970877373445,9.18970877373445,2635.17599918012,0.0,1.0
2008-12-02,19.24,19.24,19.24,19.24,0,9.55729712468383,9.55729712468383,9.55729712468383,9.55729712468383,0,0.0,1.0
2008-12-03,19.24,19.24,19.24,19.24,0,9.55729712468383,9.55729712468383,9.55729712468383,9.55729712468383,0,0.0,1.0
2008-12-04,17.5,18.0,17.5,18.0,1269,8.692967758938,8.94133826633622,8.692967758938,8.94133826633622,2554.65114053443,0.0,1.0
2008-12-05,18.0,18.0,17.85,17.85,2000,8.94133826633622,8.94133826633622,8.86682711411676,8.86682711411676,4026.24293228437,0.0,1.0
2008-12-08,17.75,19.0,17.75,18.1,900,8.81715301263711,9.43807928113268,8.81715301263711,8.99101236781587,1811.80931952797,0.0,1.0
2008-12-09,19.25,19.25,18.0,18.0,282,9.5622645348318,9.5622645348318,8.94133826633622,8.94133826633622,567.700253452096,0.0,1.0
2008-12-10,19.25,19.25,19.25,19.25,0,9.5622645348318,9.5622645348318,9.5622645348318,9.5622645348318,0,0.0,1.0
2008-12-11,19.25,19.25,19.25,19.25,0,9.5622645348318,9.5622645348318,9.5622645348318,9.5622645348318,0,0.0,1.0
2008-12-12,18.75,18.75,18.75,18.75,1900,9.31389402743357,9.31389402743357,9.31389402743357,9.31389402743357,3824.93078567015,0.0,1.0
2008-12-15,18.75,18.75,18.75,18.75,0,9.31389402743357,9.31389402743357,9.31389402743357,9.31389402743357,0,0.0,1.0
2008-12-16,17.75,18.0,17.75,18.0,1670,8.81715301263711,8.94133826633622,8.81715301263711,8.94133826633622,3361.91284845745,0.0,1.0
2008-12-17,18.5,18.5,18.5,18.5,550,9.18970877373445,9.18970877373445,9.18970877373445,9.18970877373445,1107.2168063782,0.0,1.0
2008-12-18,18.5,18.5,18.5,18.5,0,9.18970877373445,9.18970877373445,9.18970877373445,9.18970877373445,0,0.0,1.0
2008-12-19,18.5,18.5,18.5,18.5,102,9.18970877373445,9.18970877373445,9.18970877373445,9.18970877373445,205.338389546503,0.0,1.0
2008-12-22,18.1,18.1,18.1,18.1,502,8.99101236781587,8.99101236781587,8.99101236781587,8.99101236781587,1010.58697600338,0.0,1.0
2008-12-23,19.0,19.0,19.0,19.0,102,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,205.338389546503,0.0,1.0
2008-12-24,19.0,19.0,19.0,19.0,593,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,1193.78102942232,0.0,1.0
2008-12-26,19.0,19.0,19.0,19.0,0,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,0,0.0,1.0
2008-12-29,19.0,19.0,19.0,19.0,0,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,0,0.0,1.0
2008-12-30,18.0,18.1,18.0,18.1,2690,8.94133826633622,8.99101236781587,8.94133826633622,8.99101236781587,5415.29674392248,0.0,1.0
2008-12-31,18.25,19.0,18.25,18.5,1362,9.06552352003534,9.43807928113268,9.06552352003534,9.18970877373445,2741.87143688565,0.0,1.0
2009-01-02,19.0,19.0,18.75,18.75,1026,9.43807928113268,9.43807928113268,9.31389402743357,9.31389402743357,2065.46262426188,0.0,1.0
2009-01-05,19.0,19.125,19.0,19.125,999,9.43807928113268,9.50017190798224,9.43807928113268,9.50017190798224,2011.10834467604,0.0,1.0
2009-01-06,18.2,18.5,18.2,18.5,1200,9.04068646929552,9.18970877373445,9.04068646929552,9.18970877373445,2415.74575937062,0.0,1.0
2009-01-07,18.2,18.2,18.2,18.2,855,9.04068646929552,9.04068646929552,9.04068646929552,9.04068646929552,1721.21885355157,0.0,1.0
2009-01-08,18.0,18.35,18.0,18.35,1880,8.94133826633622,9.11519762151499,8.94133826633622,9.11519762151499,3784.66835634731,0.0,1.0
2009-01-09,18.0,18.0,18.0,18.0,0,8.94133826633622,8.94133826633622,8.94133826633622,8.94133826633622,0,0.0,1.0
2009-01-12,19.0,19.0,18.25,18.25,725,9.43807928113268,9.43807928113268,9.06552352003534,9.06552352003534,1459.51306295308,0.0,1.0
2009-01-13,19.0,19.0,19.0,19.0,767,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,1544.06416453106,0.0,1.0
2009-01-14,19.0,19.0,19.0,19.0,0,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,0,0.0,1.0
2009-01-15,19.0,19.0,18.5,19.0,6953,9.43807928113268,9.43807928113268,9.18970877373445,9.43807928113268,13997.2335540866,0.0,1.0
2009-01-16,19.0,19.0,19.0,19.0,0,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,0,0.0,1.0
2009-01-20,18.0,18.25,18.0,18.25,1518,8.94133826633622,9.06552352003534,8.94133826633622,9.06552352003534,3055.91838560384,0.0,1.0
2009-01-21,18.1,18.1,18.1,18.1,1000,8.99101236781587,8.99101236781587,8.99101236781587,8.99101236781587,2013.12146614218,0.0,1.0
2009-01-22,17.75,18.35,17.55,18.35,2663,8.81715301263711,9.11519762151499,8.71780480967782,9.11519762151499,5360.94246433664,0.0,1.0
2009-01-23,17.75,17.75,17.75,17.75,0,8.81715301263711,8.81715301263711,8.81715301263711,8.81715301263711,0,0.0,1.0
2009-01-26,17.75,17.75,17.75,17.75,0,8.81715301263711,8.81715301263711,8.81715301263711,8.81715301263711,0,0.0,1.0
2009-01-27,18.5,18.5,18.0,18.0,3727,9.18970877373445,9.18970877373445,8.94133826633622,8.94133826633622,7502.90370431192,0.0,1.0
2009-01-28,19.0,19.0,19.0,19.0,821,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,1652.77272370273,0.0,1.0
2009-01-29,19.0,19.0,19.0,19.0,200,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,402.624293228437,0.0,1.0
2009-01-30,19.0,19.0,19.0,19.0,0,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,0,0.0,1.0
2009-02-02,19.0,19.0,19.0,19.0,0,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,0,0.0,1.0
2009-02-03,19.0,19.0,19.0,19.0,438,9.43807928113268,9.43807928113268,9.43807928113268,9.43807928113268,881.747202170277,0.0,1.0
2009-02-04,17.15,18.0,16.75,18.0,2238,8.65322847775428,9.08210569093744,8.45140390684456,9.08210569093744,4435.53525700514,0.27,1.0
2009-02-05,17.15,17.15,17.15,17.15,0,8.65322847775428,8.65322847775428,8.65322847775428,8.65322847775428,0,0.0,1.0
2009-02-06,16.9,18.25,16.9,18.25,2492,8.5270881209357,9.20824604775601,8.5270881209357,9.20824604775601,4938.94274372512,0.0,1.0
2009-02-09,17.0,17.25,16.9,17.25,2392,8.57754426366313,8.70368462048171,8.5270881209357,8.70368462048171,4740.75081981961,0.0,1.0
2009-02-10,17.5,17.5,17.0,17.0,600,8.82982497730028,8.82982497730028,8.57754426366313,8.57754426366313,1189.15154343301,0.0,1.0
2009-02-11,17.0,17.0,16.75,16.75,1436,8.57754426366313,8.57754426366313,8.45140390684456,8.45140390684456,2846.03602728301,0.0,1.0
2009-02-12,17.0,17.0,17.0,17.0,0,8.57754426366313,8.57754426366313,8.57754426366313,8.57754426366313,0,0.0,1.0
2009-02-13,16.9,16.9,16.9,16.9,313,8.5270881209357,8.5270881209357,8.5270881209357,8.5270881209357,620.340721824222,0.0,1.0
2009-02-17,16.9,16.9,16.9,16.9,436,8.5270881209357,8.5270881209357,8.5270881209357,8.5270881209357,864.11678822799,0.0,1.0
2009-02-18,16.9,16.9,16.9,16.9,312,8.5270881209357,8.5270881209357,8.5270881209357,8.5270881209357,618.358802585167,0.0,1.0
2009-02-19,17.0,17.0,17.0,17.0,500,8.57754426366313,8.57754426366313,8.57754426366313,8.57754426366313,990.959619527511,0.0,1.0
2009-02-20,16.65,16.9,16.4,16.9,1050,8.40094776411713,8.5270881209357,8.27480740729855,8.5270881209357,2081.01520100777,0.0,1.0
2009-02-23,16.0,16.25,16.0,16.25,1175,8.07298283638883,8.19912319320741,8.07298283638883,8.19912319320741,2328.75510588965,0.0,1.0
2009-02-24,15.1,16.5,15.1,16.5,1233,7.61887755184196,8.32526355002598,7.61887755184196,8.32526355002598,2443.70642175484,0.0,1.0
2009-02-25,14.5,15.1,14.5,15.1,400,7.31614069547738,7.61887755184196,7.31614069547738,7.61887755184196,792.767695622008,0.0,1.0
2009-02-26,14.25,14.25,14.25,14.25,570,7.1900003386588,7.1900003386588,7.1900003386588,7.1900003386588,1129.69396626136,0.0,1.0
2009-02-27,14.25,14.25,14.25,14.25,1429,7.1900003386588,7.1900003386588,7.1900003386588,7.1900003386588,2832.16259260963,0.0,1.0
2009-03-02,14.25,14.6,14.25,14.6,2091,7.1900003386588,7.36659683820481,7.1900003386588,7.36659683820481,4144.19312886405,0.0,1.0
2009-03-03,14.25,14.25,14.25,14.25,1997,7.1900003386588,7.1900003386588,7.1900003386588,7.1900003386588,3957.89272039288,0.0,1.0
2009-03-04,14.05,14.25,14.05,14.15,5073,7.08908805320394,7.1900003386588,7.08908805320394,7.13954419593137,10054.2762997261,0.0,1.0
2009-03-05,14.06,14.06,14.06,14.06,1390,7.09413366747669,7.09413366747669,7.09413366747669,7.09413366747669,2754.86774228648,0.0,1.0
2009-03-06,14.06,14.06,14.06,14.06,0,7.09413366747669,7.09413366747669,7.09413366747669,7.09413366747669,0,0.0,1.0
2009-03-09,14.05,14.05,14.05,14.05,950,7.08908805320394,7.08908805320394,7.08908805320394,7.08908805320394,1882.82327710227,0.0,1.0
2009-03-10,14.15,14.25,14.15,14.15,4076,7.13954419593137,7.1900003386588,7.13954419593137,7.13954419593137,8078.30281838827,0.0,1.0
2009-03-11,14.25,14.25,14.25,14.25,928,7.1900003386588,7.1900003386588,7.1900003386588,7.1900003386588,1839.22105384306,0.0,1.0
2009-03-12,14.25,14.25,14.25,14.25,200,7.1900003386588,7.1900003386588,7.1900003386588,7.1900003386588,396.383847811004,0.0,1.0
2009-03-13,14.8,14.95,14.3,14.3,6404,7.46750912365967,7.54319333775081,7.21522841002252,7.21522841002252,12692.2108069084,0.0,1.0
2009-03-16,14.85,15.1,14.85,14.85,1850,7.49273719502338,7.61887755184196,7.49273719502338,7.49273719502338,3666.55059225179,0.0,1.0
2009-03-17,14.9,14.9,14.9,14.9,1000,7.5179652663871,7.5179652663871,7.5179652663871,7.5179652663871,1981.91923905502,0.0,1.0
2009-03-18,14.5,14.75,14.5,14.75,1730,7.31614069547738,7.44228105229595,7.31614069547738,7.44228105229595,3428.72028356519,0.0,1.0
2009-03-19,14.5,14.5,14.5,14.5,1698,7.31614069547738,7.31614069547738,7.31614069547738,7.31614069547738,3365.29886791543,0.0,1.0
2009-03-20,15.0,15.1,14.15,14.75,1537,7.56842140911453,7.61887755184196,7.13954419593137,7.44228105229595,3046.20987042757,0.0,1.0
2009-03-23,15.1,15.1,15.1,15.1,150,7.61887755184196,7.61887755184196,7.61887755184196,7.61887755184196,297.287885858253,0.0,1.0
2009-03-24,15.0,15.0,15.0,15.0,1320,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,2616.13339555263,0.0,1.0
2009-03-25,15.0,15.0,15.0,15.0,620,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,1228.78992821411,0.0,1.0
2009-03-26,14.9,14.9,14.9,14.9,1742,7.5179652663871,7.5179652663871,7.5179652663871,7.5179652663871,3452.50331443385,0.0,1.0
2009-03-27,15.1,15.1,15.0,15.0,2480,7.61887755184196,7.61887755184196,7.56842140911453,7.56842140911453,4915.15971285645,0.0,1.0
2009-03-30,15.0,15.0,15.0,15.0,700,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,1387.34346733851,0.0,1.0
2009-03-31,15.0,15.0,15.0,15.0,655,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,1298.15710158104,0.0,1.0
2009-04-01,15.0,15.0,15.0,15.0,0,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,0,0.0,1.0
2009-04-02,15.2,15.2,15.0,15.0,1000,7.66933369456939,7.66933369456939,7.56842140911453,7.56842140911453,1981.91923905502,0.0,1.0
2009-04-03,15.0,15.0,14.75,15.0,1335,7.56842140911453,7.56842140911453,7.44228105229595,7.56842140911453,2645.86218413845,0.0,1.0
2009-04-06,15.0,15.0,14.75,14.75,745,7.56842140911453,7.56842140911453,7.44228105229595,7.44228105229595,1476.52983309599,0.0,1.0
2009-04-07,15.0,15.0,15.0,15.0,650,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,1288.24750538576,0.0,1.0
2009-04-08,15.0,15.0,15.0,15.0,0,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,0,0.0,1.0
2009-04-09,15.0,15.0,15.0,15.0,2113,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,4187.79535212326,0.0,1.0
2009-04-13,15.0,15.0,14.87,14.87,6600,7.56842140911453,7.56842140911453,7.50282842356887,7.50282842356887,13080.6669777631,0.0,1.0
2009-04-14,15.0,15.0,15.0,15.0,833,7.56842140911453,7.56842140911453,7.56842140911453,7.56842140911453,1650.93872613283,0.0,1.0
2009-04-15,15.15,15.15,15.0,15.15,2413,7.64410562320567,7.64410562320567,7.56842140911453,7.64410562320567,4782.37112383977,0.0,1.0
2009-04-16,15.15,15.15,15.15,15.15,146,7.64410562320567,7.64410562320567,7.64410562320567,7.64410562320567,289.360208902033,0.0,1.0
2009-04-17,15.25,15.25,15.25,15.25,1753,7.6945617659331,7.6945617659331,7.6945617659331,7.6945617659331,3474.30442606345,0.0,1.0
2009-04-20,16.2,16.2,16.0,16.0,400,8.17389512184369,8.17389512184369,8.07298283638883,8.07298283638883,792.767695622009,0.0,1.0
2009-04-21,15.25,16.75,15.25,16.75,5620,7.6945617659331,8.45140390684456,7.6945617659331,8.45140390684456,11138.3861234892,0.0,1.0
2009-04-22,15.15,15.25,15.15,15.25,800,7.64410562320567,7.6945617659331,7.64410562320567,7.6945617659331,1585.53539124402,0.0,1.0
2009-04-23,15.15,15.15,15.15,15.15,0,7.64410562320567,7.64410562320567,7.64410562320567,7.64410562320567,0,0.0,1.0
2009-04-24,15.15,15.15,15.15,15.15,0,7.64410562320567,7.64410562320567,7.64410562320567,7.64410562320567,0,0.0,1.0
2009-04-27,15.15,15.15,15.15,15.15,0,7.64410562320567,7.64410562320567,7.64410562320567,7.64410562320567,0,0.0,1.0
2009-04-28,17.5,17.5,17.5,17.5,100,8.82982497730028,8.82982497730028,8.82982497730028,8.82982497730028,198.191923905502,0.0,1.0
2009-04-29,17.5,17.5,17.5,17.5,0,8.82982497730028,8.82982497730028,8.82982497730028,8.82982497730028,0,0.0,1.0
2009-04-30,17.5,17.5,17.5,17.5,0,8.82982497730028,8.82982497730028,8.82982497730028,8.82982497730028,0,0.0,1.0
2009-05-01,17.5,17.5,17.0,17.0,500,8.82982497730028,8.82982497730028,8.57754426366313,8.57754426366313,990.959619527511,0.0,1.0
2009-05-04,17.5,17.5,17.5,17.5,100,8.82982497730028,8.82982497730028,8.82982497730028,8.82982497730028,198.191923905502,0.0,1.0
2009-05-05,17.45,17.45,17.45,17.45,100,8.80459690593657,8.80459690593657,8.80459690593657,8.80459690593657,198.191923905502,0.0,1.0
2009-05-06,17.1,17.1,17.1,17.1,110,8.76423199175463,8.76423199175463,8.76423199175463,8.76423199175463,214.622342467616,0.27,1.0
2009-05-07,17.1,17.1,17.1,17.1,0,8.76423199175463,8.76423199175463,8.76423199175463,8.76423199175463,0,0.0,1.0
2009-05-08,17.5,17.5,17.5,17.5,400,8.96924326641555,8.96924326641555,8.96924326641555,8.96924326641555,780.444881700423,0.0,1.0
2009-05-11,17.3,17.4,17.3,17.4,1710,8.86673762908509,8.91799044775032,8.86673762908509,8.91799044775032,3336.40186926931,0.0,1.0
2009-05-12,16.6,17.5,16.4,16.6,2698,8.50796789842847,8.96924326641555,8.405462261098,8.50796789842847,5264.10072706935,0.0,1.0
2009-05-13,16.6,16.6,16.6,16.6,0,8.50796789842847,8.50796789842847,8.50796789842847,8.50796789842847,0,0.0,1.0
2009-05-14,16.9,16.9,16.9,16.9,1400,8.66172635442416,8.66172635442416,8.66172635442416,8.66172635442416,2731.55708595148,0.0,1.0
2009-05-15,16.9,16.9,16.9,16.9,0,8.66172635442416,8.66172635442416,8.66172635442416,8.66172635442416,0,0.0,1.0
2009-05-18,16.9,16.9,16.9,16.9,450,8.66172635442416,8.66172635442416,8.66172635442416,8.66172635442416,878.000491912976,0.0,1.0
2009-05-19,16.65,16.65,16.65,16.65,950,8.53359430776108,8.53359430776108,8.53359430776108,8.53359430776108,1853.5565940385,0.0,1.0
2009-05-20,16.6,16.65,16.6,16.65,1571,8.50796789842847,8.53359430776108,8.50796789842847,8.53359430776108,3065.19727287841,0.0,1.0
2009-05-21,16.4,16.6,16.4,16.6,3400,8.405462261098,8.50796789842847,8.405462261098,8.50796789842847,6633.7814944536,0.0,1.0
2009-05-22,16.4,16.4,16.4,16.4,0,8.405462261098,8.405462261098,8.405462261098,8.405462261098,0,0.0,1.0
2009-05-26,16.0,16.1,15.8,16.1,4710,8.20045098643708,8.25170380510231,8.09794534910661,8.25170380510231,9189.73848202248,0.0,1.0
2009-05-27,16.9,16.9,16.9,16.9,310,8.66172635442416,8.66172635442416,8.66172635442416,8.66172635442416,604.844783317828,0.0,1.0
2009-05-28,16.25,16.25,16.25,16.25,800,8.32858303310016,8.32858303310016,8.32858303310016,8.32858303310016,1560.88976340084,0.0,1.0
2009-05-29,16.25,16.25,16.25,16.25,650,8.32858303310016,8.32858303310016,8.32858303310016,8.32858303310016,1268.22293276319,0.0,1.0
2009-06-01,16.9,16.9,16.5,16.9,671,8.66172635442416,8.66172635442416,8.45671507976324,8.66172635442416,1309.19628905246,0.0,1.0
2009-06-02,17.0,17.25,17.0,17.25,1000,8.71297917308939,8.84111121975247,8.71297917308939,8.84111121975247,1951.11220425106,0.0,1.0
2009-06-03,17.25,17.5,17.25,17.25,696,8.84111121975247,8.96924326641555,8.84111121975247,8.84111121975247,1357.97409415874,0.0,1.0
2009-06-04,17.25,17.25,17.25,17.25,0,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,0,0.0,1.0
2009-06-05,17.25,17.25,17.25,17.25,0,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,0,0.0,1.0
2009-06-08,17.25,17.25,17.25,17.25,0,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,0,0.0,1.0
2009-06-09,17.25,17.9,17.25,17.9,361,8.84111121975247,9.17425454107648,8.84111121975247,9.17425454107648,704.351505734632,0.0,1.0
2009-06-10,18.0,18.0,17.9,17.9,960,9.22550735974171,9.22550735974171,9.17425454107648,9.17425454107648,1873.06771608101,0.0,1.0
2009-06-11,17.9,17.9,17.25,17.3,420,9.17425454107648,9.17425454107648,8.84111121975247,8.86673762908509,819.467125785444,0.0,1.0
2009-06-12,17.6,17.6,17.6,17.6,511,9.02049608508078,9.02049608508078,9.02049608508078,9.02049608508078,997.018336372291,0.0,1.0
2009-06-15,17.25,17.25,17.25,17.25,231,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,450.706919181994,0.0,1.0
2009-06-16,17.25,17.25,17.25,17.25,0,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,0,0.0,1.0
2009-06-17,17.25,17.25,17.25,17.25,0,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,0,0.0,1.0
2009-06-18,17.25,17.25,17.25,17.25,1000,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,1951.11220425106,0.0,1.0
2009-06-19,17.25,17.25,17.25,17.25,0,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,0,0.0,1.0
2009-06-22,17.25,17.25,17.25,17.25,0,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,0,0.0,1.0
2009-06-23,17.5,17.5,17.5,17.5,1000,8.96924326641555,8.96924326641555,8.96924326641555,8.96924326641555,1951.11220425106,0.0,1.0
2009-06-24,17.5,17.5,17.5,17.5,0,8.96924326641555,8.96924326641555,8.96924326641555,8.96924326641555,0,0.0,1.0
2009-06-25,17.25,17.5,17.25,17.5,1300,8.84111121975247,8.96924326641555,8.84111121975247,8.96924326641555,2536.44586552638,0.0,1.0
2009-06-26,17.25,17.25,17.25,17.25,696,8.84111121975247,8.84111121975247,8.84111121975247,8.84111121975247,1357.97409415874,0.0,1.0
2009-06-29,16.65,17.5,16.65,17.5,1050,8.53359430776108,8.96924326641555,8.53359430776108,8.96924326641555,2048.66781446361,0.0,1.0
2009-06-30,17.0,17.75,17.0,17.75,700,8.71297917308939,9.09737531307863,8.71297917308939,9.09737531307863,1365.77854297574,0.0,1.0
2009-07-01,17.6,17.6,17.6,17.6,118,9.02049608508078,9.02049608508078,9.02049608508078,9.02049608508078,230.231240101625,0.0,1.0
2009-07-02,17.6,17.6,17.6,17.6,0,9.02049608508078,9.02049608508078,9.02049608508078,9.02049608508078,0,0.0,1.0
2009-07-06,17.0,17.0,17.0,17.0,400,8.71297917308939,8.71297917308939,8.71297917308939,8.71297917308939,780.444881700423,0.0,1.0
2009-07-07,16.5,16.65,16.5,16.65,400,8.45671507976324,8.53359430776108,8.45671507976324,8.53359430776108,780.444881700422,0.0,1.0
2009-07-08,16.25,16.25,16.0,16.15,3996,8.32858303310016,8.32858303310016,8.20045098643708,8.27733021443492,7796.64436818722,0.0,1.0
2009-07-09,16.25,16.25,16.25,16.25,0,8.32858303310016,8.32858303310016,8.32858303310016,8.32858303310016,0,0.0,1.0
2009-07-10,16.25,16.25,16.25,16.25,0,8.32858303310016,8.32858303310016,8.32858303310016,8.32858303310016,0,0.0,1.0
2009-07-13,16.25,16.25,16.25,16.25,0,8.32858303310016,8.32858303310016,8.32858303310016,8.32858303310016,0,0.0,1.0
2009-07-14,16.5,16.5,16.25,16.45,5378,8.45671507976324,8.45671507976324,8.32858303310016,8.43108867043062,10493.0814344622,0.0,1.0
2009-07-15,16.5,16.5,16.5,16.5,200,8.45671507976324,8.45671507976324,8.45671507976324,8.45671507976324,390.222440850211,0.0,1.0
2009-07-16,16.5,16.5,16.5,16.5,0,8.45671507976324,8.45671507976324,8.45671507976324,8.45671507976324,0,0.0,1.0
2009-07-17,16.5,16.5,16.5,16.5,0,8.45671507976324,8.45671507976324,8.45671507976324,8.45671507976324,0,0.0,1.0
2009-07-20,16.5,16.5,16.5,16.5,0,8.45671507976324,8.45671507976324,8.45671507976324,8.45671507976324,0,0.0,1.0
2009-07-21,16.25,16.6,16.0,16.6,1829,8.32858303310016,8.50796789842847,8.20045098643708,8.50796789842847,3568.58422157518,0.0,1.0
2009-07-22,16.25,16.25,16.05,16.05,1421,8.32858303310016,8.32858303310016,8.22607739576969,8.22607739576969,2772.53044224075,0.0,1.0
2009-07-23,16.5,16.5,16.5,16.5,500,8.45671507976324,8.45671507976324,8.45671507976324,8.45671507976324,975.556102125528,0.0,1.0
2009-07-24,16.4,16.4,16.4,16.4,2199,8.405462261098,8.405462261098,8.405462261098,8.405462261098,4290.49573714808,0.0,1.0
2009-07-27,16.35,16.65,16.3,16.64,3972,8.37983585176539,8.53359430776108,8.35420944243277,8.52846902589456,7749.8176752852,0.0,1.0
2009-07-28,16.49,16.49,16.49,16.49,500,8.45158979789671,8.45158979789671,8.45158979789671,8.45158979789671,975.556102125529,0.0,1.0
2009-07-29,16.35,16.35,16.31,16.31,724,8.37983585176539,8.37983585176539,8.35933472429929,8.35933472429929,1412.60523587776,0.0,1.0
2009-07-30,16.31,16.4,16.31,16.35,2495,8.35933472429929,8.405462261098,8.35933472429929,8.37983585176539,4868.02494960639,0.0,1.0
2009-07-31,16.5,16.64,16.49,16.49,3415,8.45671507976324,8.52846902589456,8.45158979789671,8.45158979789671,6663.04817751736,0.0,1.0
2009-08-03,16.5,16.5,16.5,16.5,1257,8.45671507976324,8.45671507976324,8.45671507976324,8.45671507976324,2452.54804074358,0.0,1.0
2009-08-04,16.5,16.5,16.5,16.5,0,8.45671507976324,8.45671507976324,8.45671507976324,8.45671507976324,0,0.0,1.0
2009-08-05,16.4,16.4,16.3,16.35,1204,8.54384487149413,8.54384487149413,8.49174825642404,8.51779656395909,2311.09065028552,0.27,1.0
2009-08-06,16.4,16.4,16.4,16.4,0,8.54384487149413,8.54384487149413,8.54384487149413,8.54384487149413,0,0.0,1.0
2009-08-07,16.35,16.35,16.35,16.35,618,8.51779656395909,8.51779656395909,8.51779656395909,8.51779656395909,1186.25749325287,0.0,1.0
2009-08-10,16.5,16.5,16.5,16.5,743,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,1426.19630661308,0.0,1.0
2009-08-11,16.45,16.49,16.45,16.45,1600,8.56989317902917,8.5907318250572,8.56989317902917,8.56989317902917,3071.21681101066,0.0,1.0
2009-08-12,16.4,16.4,16.4,16.4,1081,8.54384487149413,8.54384487149413,8.54384487149413,8.54384487149413,2074.99085793908,0.0,1.0
2009-08-13,16.4,16.4,16.4,16.4,150,8.54384487149413,8.54384487149413,8.54384487149413,8.54384487149413,287.926576032249,0.0,1.0
2009-08-14,16.31,16.5,16.3,16.4,3400,8.49695791793105,8.59594148656421,8.49174825642404,8.54384487149413,6526.33572339766,0.0,1.0
2009-08-17,16.3,16.3,16.3,16.3,1200,8.49174825642404,8.49174825642404,8.49174825642404,8.49174825642404,2303.412608258,0.0,1.0
2009-08-18,16.3,16.3,16.3,16.3,0,8.49174825642404,8.49174825642404,8.49174825642404,8.49174825642404,0,0.0,1.0
2009-08-19,16.4,16.4,16.4,16.4,2214,8.54384487149413,8.54384487149413,8.54384487149413,8.54384487149413,4249.796262236,0.0,1.0
2009-08-20,16.5,16.5,16.4,16.4,2601,8.59594148656421,8.59594148656421,8.54384487149413,8.54384487149413,4992.64682839921,0.0,1.0
2009-08-21,16.47,16.47,16.4,16.4,817,8.58031250204319,8.58031250204319,8.54384487149413,8.54384487149413,1568.24008412232,0.0,1.0
2009-08-24,16.47,16.47,16.47,16.47,776,8.58031250204319,8.58031250204319,8.58031250204319,8.58031250204319,1489.54015334017,0.0,1.0
2009-08-25,16.47,16.47,16.47,16.47,0,8.58031250204319,8.58031250204319,8.58031250204319,8.58031250204319,0,0.0,1.0
2009-08-26,16.5,16.5,16.5,16.5,175,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,335.914338704291,0.0,1.0
2009-08-27,16.5,16.5,16.5,16.5,0,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,0,0.0,1.0
2009-08-28,16.5,16.75,16.5,16.75,710,8.59594148656421,8.72618302423943,8.59594148656421,8.72618302423943,1362.85245988598,0.0,1.0
2009-08-31,16.4,16.5,16.4,16.5,2083,8.54384487149413,8.59594148656421,8.54384487149413,8.59594148656421,3998.3403858345,0.0,1.0
2009-09-01,16.4,16.9,16.4,16.9,728,8.54384487149413,8.80432794684456,8.54384487149413,8.80432794684456,1397.40364900985,0.0,1.0
2009-09-02,16.4,16.4,16.4,16.4,825,8.54384487149413,8.54384487149413,8.54384487149413,8.54384487149413,1583.59616817737,0.0,1.0
2009-09-03,16.7,16.9,16.4,16.7,1613,8.70013471670439,8.80432794684456,8.54384487149413,8.70013471670439,3096.17044760012,0.0,1.0
2009-09-04,16.9,16.9,16.9,16.9,500,8.80432794684456,8.80432794684456,8.80432794684456,8.80432794684456,959.755253440832,0.0,1.0
2009-09-08,16.7,16.703,16.7,16.703,1200,8.70013471670439,8.70169761515649,8.70013471670439,8.70169761515649,2303.412608258,0.0,1.0
2009-09-09,16.5,16.5,16.5,16.5,208,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,399.258185431386,0.0,1.0
2009-09-10,16.5,16.5,16.5,16.5,350,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,671.828677408583,0.0,1.0
2009-09-11,16.5,16.9,16.5,16.9,560,8.59594148656421,8.80432794684456,8.59594148656421,8.80432794684456,1074.92588385373,0.0,1.0
2009-09-14,16.5,16.5,16.5,16.5,0,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,0,0.0,1.0
2009-09-15,16.5,16.5,16.5,16.5,650,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,1247.68182947308,0.0,1.0
2009-09-16,16.75,16.75,16.75,16.75,350,8.72618302423943,8.72618302423943,8.72618302423943,8.72618302423943,671.828677408582,0.0,1.0
2009-09-17,16.75,16.75,16.3,16.75,325,8.72618302423943,8.72618302423943,8.49174825642404,8.72618302423943,623.840914736541,0.0,1.0
2009-09-18,16.3,16.5,16.3,16.3,1012,8.49174825642404,8.59594148656421,8.49174825642404,8.49174825642404,1942.54463296424,0.0,1.0
2009-09-21,16.6,16.6,16.35,16.35,398,8.6480381016343,8.6480381016343,8.51779656395909,8.51779656395909,763.965181738902,0.0,1.0
2009-09-22,16.6,16.6,16.6,16.6,0,8.6480381016343,8.6480381016343,8.6480381016343,8.6480381016343,0,0.0,1.0
2009-09-23,16.9,16.9,16.35,16.6,1720,8.80432794684456,8.80432794684456,8.51779656395909,8.6480381016343,3301.55807183646,0.0,1.0
2009-09-24,16.9,16.9,16.9,16.9,0,8.80432794684456,8.80432794684456,8.80432794684456,8.80432794684456,0,0.0,1.0
2009-09-25,16.35,16.35,16.35,16.35,597,8.51779656395909,8.51779656395909,8.51779656395909,8.51779656395909,1145.94777260835,0.0,1.0
2009-09-28,16.5,16.5,16.35,16.35,1415,8.59594148656421,8.59594148656421,8.51779656395909,8.51779656395909,2716.10736723756,0.0,1.0
2009-09-29,16.5,16.5,16.5,16.5,0,8.59594148656421,8.59594148656421,8.59594148656421,8.59594148656421,0,0.0,1.0
2009-09-30,16.75,16.75,16.75,16.75,500,8.72618302423943,8.72618302423943,8.72618302423943,8.72618302423943,959.755253440832,0.0,1.0
2009-10-01,16.75,16.75,16.75,16.75,0,8.72618302423943,8.72618302423943,8.72618302423943,8.72618302423943,0,0.0,1.0
2009-10-02,18.0,18.0,17.0,17.0,2000,9.37739071261551,9.37739071261551,8.85642456191465,8.85642456191465,3839.02101376333,0.0,1.0
2009-10-05,18.0,18.0,18.0,18.0,0,9.37739071261551,9.37739071261551,9.37739071261551,9.37739071261551,0,0.0,1.0
2009-10-06,17.25,17.25,17.25,17.25,121,8.98666609958986,8.98666609958986,8.98666609958986,8.98666609958986,232.260771332681,0.0,1.0
2009-10-07,17.9,17.9,17.75,17.9,1493,9.32529409754542,9.32529409754542,9.24714917494029,9.32529409754542,2865.82918677432,0.0,1.0
2009-10-08,18.0,18.0,18.0,18.0,345,9.37739071261551,9.37739071261551,9.37739071261551,9.37739071261551,662.231124874174,0.0,1.0
2009-10-09,17.75,17.75,17.75,17.75,2025,9.24714917494029,9.24714917494029,9.24714917494029,9.24714917494029,3887.00877643537,0.0,1.0
2009-10-12,17.25,17.25,17.25,17.25,250,8.98666609958986,8.98666609958986,8.98666609958986,8.98666609958986,479.877626720416,0.0,1.0
2009-10-13,18.75,19.0,17.85,17.85,2125,9.76811532564115,9.89835686331637,9.29924579001038,9.29924579001038,4078.95982712354,0.0,1.0
2009-10-14,20.5,20.5,20.5,20.5,200,10.6798060893677,10.6798060893677,10.6798060893677,10.6798060893677,383.902101376331,0.0,1.0
2009-10-15,21.25,21.25,21.25,21.25,243,11.0705307023933,11.0705307023933,11.0705307023933,11.0705307023933,466.441053172245,0.0,1.0
2009-10-16,19.75,19.75,19.75,19.75,300,10.289081476342,10.289081476342,10.289081476342,10.289081476342,575.8531520645,0.0,1.0
2009-10-19,19.0,19.01,19.0,19.0,1690,9.89835686331637,9.90356652482338,9.89835686331637,9.89835686331637,3243.97275663001,0.0,1.0
2009-10-20,19.0,19.0,19.0,19.0,0,9.89835686331637,9.89835686331637,9.89835686331637,9.89835686331637,0,0.0,1.0
2009-10-21,19.25,19.25,19.1,19.1,2400,10.0285984009916,10.0285984009916,9.95045347838646,9.95045347838646,4606.82521651599,0.0,1.0
2009-10-22,18.5,19.0,18.5,19.0,909,9.63787378796594,9.89835686331637,9.63787378796594,9.89835686331637,1744.83505075543,0.0,1.0
2009-10-23,19.0,19.0,19.0,19.0,200,9.89835686331637,9.89835686331637,9.89835686331637,9.89835686331637,383.902101376333,0.0,1.0
2009-10-26,19.0,19.0,19.0,19.0,0,9.89835686331637,9.89835686331637,9.89835686331637,9.89835686331637,0,0.0,1.0
2009-10-27,19.0,19.0,19.0,19.0,0,9.89835686331637,9.89835686331637,9.89835686331637,9.89835686331637,0,0.0,1.0
2009-10-28,17.94,18.1,17.61,18.1,2551,9.34613274357346,9.42948732768559,9.17421391384217,9.42948732768559,4896.67130305512,0.0,1.0
2009-10-29,17.94,17.94,17.94,17.94,0,9.34613274357346,9.34613274357346,9.34613274357346,9.34613274357346,0,0.0,1.0
2009-10-30,17.8,17.8,17.8,17.8,400,9.27319748247533,9.27319748247533,9.27319748247533,9.27319748247533,767.804202752666,0.0,1.0
2009-11-02,16.6,17.5,16.6,17.5,2269,8.6480381016343,9.11690763726508,8.6480381016343,9.11690763726508,4355.3693401145,0.0,1.0
2009-11-03,16.51,16.75,16.51,16.7,529,8.60115114807122,8.72618302423943,8.60115114807122,8.70013471670439,1015.4210581404,0.0,1.0
2009-11-04,16.75,16.75,16.75,16.75,100,8.86684388492866,8.86684388492866,8.86684388492866,8.86684388492866,188.905998767731,0.27,1.0
2009-11-05,17.15,17.15,16.5,16.5,2276,9.0785894105389,9.0785894105389,8.73450293142226,8.73450293142226,4299.50053195356,0.0,1.0
2009-11-06,16.8,16.8,16.8,16.8,300,8.89331207562994,8.89331207562994,8.89331207562994,8.89331207562994,566.717996303194,0.0,1.0
2009-11-09,16.5,16.6,16.5,16.6,4925,8.73450293142226,8.78743931282482,8.73450293142226,8.78743931282482,9303.62043931077,0.0,1.0
2009-11-10,17.15,17.15,16.8,16.8,662,9.0785894105389,9.0785894105389,8.89331207562994,8.89331207562994,1250.55771184238,0.0,1.0
2009-11-11,17.75,17.75,17.75,17.75,200,9.39620769895425,9.39620769895425,9.39620769895425,9.39620769895425,377.811997535463,0.0,1.0
2009-11-12,17.74,17.74,17.74,17.74,200,9.390914060814,9.390914060814,9.390914060814,9.390914060814,377.811997535463,0.0,1.0
2009-11-13,17.5,17.5,17.5,17.5,863,9.26386674544786,9.26386674544786,9.26386674544786,9.26386674544786,1630.25876936552,0.0,1.0
2009-11-16,17.15,17.15,17.15,17.15,1558,9.0785894105389,9.0785894105389,9.0785894105389,9.0785894105389,2943.15546080125,0.0,1.0
2009-11-17,17.25,17.25,17.15,17.15,300,9.13152579194146,9.13152579194146,9.0785894105389,9.0785894105389,566.717996303194,0.0,1.0
2009-11-18,17.25,17.25,17.25,17.25,0,9.13152579194146,9.13152579194146,9.13152579194146,9.13152579194146,0,0.0,1.0
2009-11-19,17.25,17.25,17.25,17.25,100,9.13152579194146,9.13152579194146,9.13152579194146,9.13152579194146,188.905998767731,0.0,1.0
2009-11-20,17.0,17.0,17.0,17.0,460,8.99918483843506,8.99918483843506,8.99918483843506,8.99918483843506,868.967594331564,0.0,1.0
2009-11-23,16.55,16.55,16.5,16.5,2105,8.76097112212354,8.76097112212354,8.73450293142226,8.73450293142226,3976.47127406075,0.0,1.0
2009-11-24,16.9,16.9,16.5,16.75,575,8.9462484570325,8.9462484570325,8.73450293142226,8.86684388492866,1086.20949291446,0.0,1.0
2009-11-25,17.0,17.0,17.0,17.0,200,8.99918483843506,8.99918483843506,8.99918483843506,8.99918483843506,377.811997535463,0.0,1.0
2009-11-27,16.5,16.5,16.5,16.5,549,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,1037.09393323485,0.0,1.0
2009-11-30,17.25,17.25,16.5,16.75,1550,9.13152579194146,9.13152579194146,8.73450293142226,8.86684388492866,2928.04298089984,0.0,1.0
2009-12-01,16.75,16.75,16.75,16.75,290,8.86684388492866,8.86684388492866,8.86684388492866,8.86684388492866,547.827396426421,0.0,1.0
2009-12-02,16.75,16.75,16.75,16.75,300,8.86684388492866,8.86684388492866,8.86684388492866,8.86684388492866,566.717996303194,0.0,1.0
2009-12-03,16.5,16.5,16.5,16.5,433,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,817.962974664277,0.0,1.0
2009-12-04,16.5,16.5,16.3,16.3,1068,8.73450293142226,8.73450293142226,8.62863016861715,8.62863016861715,2017.51606683937,0.0,1.0
2009-12-07,16.75,16.75,16.75,16.75,305,8.86684388492866,8.86684388492866,8.86684388492866,8.86684388492866,576.163296241581,0.0,1.0
2009-12-08,16.5,16.5,16.3,16.3,1322,8.73450293142226,8.73450293142226,8.62863016861715,8.62863016861715,2497.33730370941,0.0,1.0
2009-12-09,16.5,16.5,16.5,16.5,0,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,0,0.0,1.0
2009-12-10,16.5,16.5,15.6,16.0,2914,8.73450293142226,8.73450293142226,8.25807549879923,8.46982102440947,5504.72080409169,0.0,1.0
2009-12-11,16.5,16.5,16.5,16.5,0,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,0,0.0,1.0
2009-12-14,16.5,16.5,16.5,16.5,0,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,0,0.0,1.0
2009-12-15,15.6,16.0,15.6,16.0,1882,8.25807549879923,8.46982102440947,8.25807549879923,8.46982102440947,3555.2108968087,0.0,1.0
2009-12-16,15.6,15.6,15.46,15.6,2757,8.25807549879923,8.25807549879923,8.18396456483565,8.25807549879923,5208.13838602635,0.0,1.0
2009-12-17,15.9,15.9,15.5,15.6,2731,8.41688464300691,8.41688464300691,8.20513911739667,8.25807549879923,5159.02282634674,0.0,1.0
2009-12-18,15.9,15.9,15.9,15.9,200,8.41688464300691,8.41688464300691,8.41688464300691,8.41688464300691,377.811997535463,0.0,1.0
2009-12-21,15.9,15.9,15.9,15.9,1319,8.41688464300691,8.41688464300691,8.41688464300691,8.41688464300691,2491.67012374638,0.0,1.0
2009-12-22,15.9,15.9,15.5,15.5,1500,8.41688464300691,8.41688464300691,8.20513911739667,8.20513911739667,2833.58998151597,0.0,1.0
2009-12-23,16.5,16.5,16.0,16.0,1282,8.73450293142226,8.73450293142226,8.46982102440947,8.46982102440947,2421.77490420232,0.0,1.0
2009-12-24,16.5,16.5,16.5,16.5,0,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,0,0.0,1.0
2009-12-28,15.75,17.25,15.6,17.25,2473,8.33748007090307,9.13152579194146,8.25807549879923,9.13152579194146,4671.645349526,0.0,1.0
2009-12-29,15.75,15.75,15.75,15.75,0,8.33748007090307,8.33748007090307,8.33748007090307,8.33748007090307,0,0.0,1.0
2009-12-30,16.0,16.0,16.0,16.0,548,8.46982102440947,8.46982102440947,8.46982102440947,8.46982102440947,1035.20487324717,0.0,1.0
2009-12-31,16.33,16.5,16.33,16.5,1200,8.64451108303791,8.73450293142226,8.64451108303791,8.73450293142226,2266.87198521278,0.0,1.0
2010-01-04,17.0,17.0,17.0,17.0,500,8.99918483843506,8.99918483843506,8.99918483843506,8.99918483843506,944.529993838657,0.0,1.0
2010-01-05,16.25,16.25,16.25,16.25,310,8.60216197791587,8.60216197791587,8.60216197791587,8.60216197791587,585.608596179967,0.0,1.0
2010-01-06,16.25,16.25,16.25,16.25,0,8.60216197791587,8.60216197791587,8.60216197791587,8.60216197791587,0,0.0,1.0
2010-01-07,16.75,16.75,16.75,16.75,300,8.86684388492866,8.86684388492866,8.86684388492866,8.86684388492866,566.717996303194,0.0,1.0
2010-01-08,16.25,16.25,16.25,16.25,972,8.60216197791587,8.60216197791587,8.60216197791587,8.60216197791587,1836.16630802235,0.0,1.0
2010-01-11,16.0,16.5,16.0,16.25,718,8.46982102440947,8.73450293142226,8.46982102440947,8.60216197791587,1356.34507115231,0.0,1.0
2010-01-12,16.0,16.5,16.0,16.5,856,8.46982102440947,8.73450293142226,8.46982102440947,8.73450293142226,1617.03534945178,0.0,1.0
2010-01-13,16.0,16.0,16.0,16.0,0,8.46982102440947,8.46982102440947,8.46982102440947,8.46982102440947,0,0.0,1.0
2010-01-14,16.0,16.0,16.0,16.0,0,8.46982102440947,8.46982102440947,8.46982102440947,8.46982102440947,0,0.0,1.0
2010-01-15,16.5,16.5,16.5,16.5,500,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,944.529993838657,0.0,1.0
2010-01-19,16.5,16.5,16.5,16.5,0,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,0,0.0,1.0
2010-01-20,16.5,16.5,16.5,16.5,0,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,0,0.0,1.0
2010-01-21,16.5,16.5,16.5,16.5,0,8.73450293142226,8.73450293142226,8.73450293142226,8.73450293142226,0,0.0,1.0
2010-01-22,16.4,16.5,16.0,16.25,4735,8.6815665500197,8.73450293142226,8.46982102440947,8.60216197791587,8944.69904165208,0.0,1.0
2010-01-25,16.0,16.0,16.0,16.0,700,8.46982102440947,8.46982102440947,8.46982102440947,8.46982102440947,1322.34199137412,0.0,1.0
2010-01-26,17.0,17.0,16.0,16.0,21358,8.99918483843506,8.99918483843506,8.46982102440947,8.46982102440947,40346.5432168121,0.0,1.0
2010-01-27,17.0,17.0,17.0,17.0,0,8.99918483843506,8.99918483843506,8.99918483843506,8.99918483843506,0,0.0,1.0
2010-01-28,17.0,17.0,17.0,17.0,0,8.99918483843506,8.99918483843506,8.99918483843506,8.99918483843506,0,0.0,1.0
2010-01-29,16.25,16.25,16.25,16.25,138,8.60216197791587,8.60216197791587,8.60216197791587,8.60216197791587,260.690278299469,0.0,1.0
2010-02-01,16.25,16.25,16.25,16.25,125,8.60216197791587,8.60216197791587,8.60216197791587,8.60216197791587,236.132498459664,0.0,1.0
2010-02-02,16.25,16.25,16.25,16.25,0,8.60216197791587,8.60216197791587,8.60216197791587,8.60216197791587,0,0.0,1.0
2010-02-03,16.25,16.25,16.25,16.25,546,8.74509020770278,8.74509020770278,8.74509020770278,8.74509020770278,1014.56929422923,0.27,1.0
2010-02-04,16.35,16.5,16.35,16.5,751,8.79890614744249,8.87963005705205,8.79890614744249,8.87963005705205,1395.49732594534,0.0,1.0
2010-02-05,16.0,16.35,16.0,16.35,1950,8.6105503583535,8.79890614744249,8.6105503583535,8.79890614744249,3623.46176510441,0.0,1.0
2010-02-08,16.0,16.15,16.0,16.15,1300,8.6105503583535,8.69127426796307,8.6105503583535,8.69127426796307,2415.64117673627,0.0,1.0
2010-02-09,16.35,16.35,16.35,16.35,2000,8.79890614744249,8.79890614744249,8.79890614744249,8.79890614744249,3716.37104113273,0.0,1.0
2010-02-10,16.35,16.35,16.35,16.35,0,8.79890614744249,8.79890614744249,8.79890614744249,8.79890614744249,0,0.0,1.0
2010-02-11,16.35,16.35,16.35,16.35,200,8.79890614744249,8.79890614744249,8.79890614744249,8.79890614744249,371.637104113273,0.0,1.0
2010-02-12,16.35,16.35,16.35,16.35,0,8.79890614744249,8.79890614744249,8.79890614744249,8.79890614744249,0,0.0,1.0
2010-02-16,16.5,16.5,16.35,16.35,500,8.87963005705205,8.87963005705205,8.79890614744249,8.79890614744249,929.092760283182,0.0,1.0
2010-02-17,16.5,16.5,16.5,16.5,0,8.87963005705205,8.87963005705205,8.87963005705205,8.87963005705205,0,0.0,1.0
2010-02-18,15.8,16.1,15.8,16.0,2425,8.50291847887408,8.66436629809321,8.50291847887408,8.6105503583535,4506.09988737344,0.0,1.0
2010-02-19,15.8,16.0,15.8,16.0,523,8.50291847887408,8.6105503583535,8.50291847887408,8.6105503583535,971.831027256209,0.0,1.0
2010-02-22,15.6,16.0,15.6,16.0,1135,8.39528659939467,8.6105503583535,8.39528659939467,8.6105503583535,2109.04056584282,0.0,1.0
2010-02-23,15.6,15.6,15.6,15.6,0,8.39528659939467,8.39528659939467,8.39528659939467,8.39528659939467,0,0.0,1.0
2010-02-24,15.6,15.6,15.6,15.6,0,8.39528659939467,8.39528659939467,8.39528659939467,8.39528659939467,0,0.0,1.0
2010-02-25,15.6,16.0,15.6,16.0,484,8.39528659939467,8.6105503583535,8.39528659939467,8.6105503583535,899.36179195412,0.0,1.0
2010-02-26,16.0,16.0,16.0,16.0,125,8.6105503583535,8.6105503583535,8.6105503583535,8.6105503583535,232.273190070796,0.0,1.0
2010-03-01,16.05,16.05,16.05,16.05,323,8.63745832822336,8.63745832822336,8.63745832822336,8.63745832822336,600.193923142936,0.0,1.0
2010-03-02,16.05,16.05,16.05,16.05,0,8.63745832822336,8.63745832822336,8.63745832822336,8.63745832822336,0,0.0,1.0
2010-03-03,16.05,16.05,16.05,16.05,0,8.63745832822336,8.63745832822336,8.63745832822336,8.63745832822336,0,0.0,1.0
2010-03-04,15.4,15.85,15.2,15.85,4403,8.28765471991525,8.52982644874394,8.18002284043583,8.52982644874394,8181.5908470537,0.0,1.0
2010-03-05,15.5,15.5,15.4,15.4,1020,8.34147065965496,8.34147065965496,8.28765471991525,8.28765471991525,1895.34923097769,0.0,1.0
2010-03-08,15.3,15.5,15.3,15.4,1113,8.23383878017554,8.34147065965496,8.23383878017554,8.28765471991525,2068.16048439036,0.0,1.0
2010-03-09,15.5,15.5,15.4,15.4,500,8.34147065965496,8.34147065965496,8.28765471991525,8.28765471991525,929.092760283182,0.0,1.0
2010-03-10,16.0,16.0,15.5,15.5,1500,8.6105503583535,8.6105503583535,8.34147065965496,8.34147065965496,2787.27828084955,0.0,1.0
2010-03-11,15.85,15.85,15.85,15.85,500,8.52982644874394,8.52982644874394,8.52982644874394,8.52982644874394,929.092760283182,0.0,1.0
2010-03-12,15.85,15.85,15.85,15.85,525,8.52982644874394,8.52982644874394,8.52982644874394,8.52982644874394,975.547398297341,0.0,1.0
2010-03-15,15.75,15.85,15.65,15.85,654,8.47601050900423,8.52982644874394,8.42219456926452,8.52982644874394,1215.2533304504,0.0,1.0
2010-03-16,16.5,16.5,15.75,15.75,2757,8.87963005705205,8.87963005705205,8.47601050900423,8.47601050900423,5123.01748020147,0.0,1.0
2010-03-17,16.0,16.0,16.0,16.0,1084,8.6105503583535,8.6105503583535,8.6105503583535,8.6105503583535,2014.27310429394,0.0,1.0
2010-03-18,16.5,16.5,16.0,16.0,1051,8.87963005705205,8.87963005705205,8.6105503583535,8.6105503583535,1952.95298211525,0.0,1.0
2010-03-19,17.0,17.0,16.5,16.5,2067,9.1487097557506,9.1487097557506,8.87963005705205,8.87963005705205,3840.86947101067,0.0,1.0
2010-03-22,17.25,17.25,17.1,17.1,517,9.28324960509987,9.28324960509987,9.20252569549031,9.20252569549031,960.68191413281,0.0,1.0
2010-03-24,16.75,16.75,16.75,16.75,128,9.01416990640132,9.01416990640132,9.01416990640132,9.01416990640132,237.847746632495,0.0,1.0
2010-03-25,18.0,18.0,17.75,17.75,686,9.68686915314769,9.68686915314769,9.55232930379842,9.55232930379842,1274.71526710853,0.0,1.0
2010-03-26,18.0,18.0,18.0,18.0,0,9.68686915314769,9.68686915314769,9.68686915314769,9.68686915314769,0,0.0,1.0
2010-03-29,18.0,18.0,18.0,18.0,0,9.68686915314769,9.68686915314769,9.68686915314769,9.68686915314769,0,0.0,1.0
2010-03-30,17.5,18.0,17.5,18.0,1312,9.41778945444914,9.68686915314769,9.41778945444914,9.68686915314769,2437.93940298307,0.0,1.0
2010-03-31,16.75,18.75,16.75,17.5,4944,9.01416990640132,10.0904887011955,9.01416990640132,9.41778945444914,9186.86921368011,0.0,1.0
2010-04-01,16.75,17.45,16.75,17.45,961,9.01416990640132,9.39088148457929,9.01416990640132,9.39088148457929,1785.71628526428,0.0,1.0
2010-04-05,16.9,16.9,16.9,16.9,298,9.09489381601089,9.09489381601089,9.09489381601089,9.09489381601089,553.739285128776,0.0,1.0
2010-04-06,19.25,19.25,17.5,17.5,1700,10.3595683998941,10.3595683998941,9.41778945444914,9.41778945444914,3158.91538496281,0.0,1.0
2010-04-07,18.0,19.25,18.0,18.0,1800,9.68686915314769,10.3595683998941,9.68686915314769,9.68686915314769,3344.73393701946,0.0,1.0
2010-04-08,17.5,18.0,17.5,17.75,1300,9.41778945444914,9.68686915314769,9.41778945444914,9.55232930379842,2415.64117673627,0.0,1.0
2010-04-09,17.74,17.74,17.65,17.65,300,9.54694770982445,9.54694770982445,9.49851336405871,9.49851336405871,557.455656169909,0.0,1.0
2010-04-12,17.25,17.3,17.25,17.3,400,9.28324960509987,9.31015757496973,9.28324960509987,9.31015757496973,743.274208226546,0.0,1.0
2010-04-13,17.26,17.26,17.26,17.26,200,9.28863119907384,9.28863119907384,9.28863119907384,9.28863119907384,371.637104113273,0.0,1.0
2010-04-14,17.35,17.75,17.15,17.31,4622,9.33706554483958,9.55232930379842,9.22943366536016,9.3155391689437,8588.53347605774,0.0,1.0
2010-04-15,17.75,17.75,17.0,17.0,3278,9.55232930379842,9.55232930379842,9.1487097557506,9.1487097557506,6091.13213641654,0.0,1.0
2010-04-16,17.75,17.75,17.75,17.75,270,9.55232930379842,9.55232930379842,9.55232930379842,9.55232930379842,501.710090552918,0.0,1.0
2010-04-19,17.75,17.75,17.75,17.75,0,9.55232930379842,9.55232930379842,9.55232930379842,9.55232930379842,0,0.0,1.0
2010-04-20,17.25,17.74,17.25,17.74,600,9.28324960509987,9.54694770982445,9.28324960509987,9.54694770982445,1114.91131233982,0.0,1.0
2010-04-21,17.7,17.7,17.7,17.7,1851,9.52542133392856,9.52542133392856,9.52542133392856,9.52542133392856,3439.50139856834,0.0,1.0
2010-04-22,18.5,18.5,17.7,17.7,3078,9.95594885184624,9.95594885184624,9.52542133392856,9.52542133392856,5719.49503230327,0.0,1.0
2010-04-23,18.5,18.5,18.5,18.5,0,9.95594885184624,9.95594885184624,9.95594885184624,9.95594885184624,0,0.0,1.0
2010-04-26,18.0,18.25,18.0,18.25,600,9.68686915314769,9.82140900249697,9.68686915314769,9.82140900249697,1114.91131233982,0.0,1.0
2010-04-27,17.52,18.5,17.52,18.5,2855,9.42855264239709,9.95594885184624,9.42855264239709,9.95594885184624,5305.11966121697,0.0,1.0
2010-04-28,17.52,17.52,17.52,17.52,0,9.42855264239709,9.42855264239709,9.42855264239709,9.42855264239709,0,0.0,1.0
2010-04-29,18.5,18.5,18.5,18.5,500,9.95594885184624,9.95594885184624,9.95594885184624,9.95594885184624,929.092760283182,0.0,1.0
2010-04-30,18.5,18.5,18.5,18.5,0,9.95594885184624,9.95594885184624,9.95594885184624,9.95594885184624,0,0.0,1.0
2010-05-03,18.5,18.5,18.5,18.5,0,9.95594885184624,9.95594885184624,9.95594885184624,9.95594885184624,0,0.0,1.0
2010-05-04,17.85,18.0,17.77,17.77,2038,9.60614524353813,9.68686915314769,9.56309249174636,9.56309249174636,3786.98209091425,0.0,1.0
2010-05-05,17.85,17.85,17.85,17.85,0,9.75144828083534,9.75144828083534,9.75144828083534,9.75144828083534,0,0.27,1.0
2010-05-06,17.85,17.85,17.85,17.85,2000,9.75144828083534,9.75144828083534,9.75144828083534,9.75144828083534,3660.99465144698,0.0,1.0
2010-05-07,17.8,17.8,17.8,17.8,118,9.72413329965653,9.72413329965653,9.72413329965653,9.72413329965653,215.998684435372,0.0,1.0
2010-05-10,17.6,17.8,17.6,17.8,2750,9.61487337494129,9.72413329965653,9.61487337494129,9.72413329965653,5033.86764573959,0.0,1.0
2010-05-11,18.0,18.25,17.88,17.88,7241,9.83339322437177,9.96996813026583,9.76783726954263,9.76783726954263,13254.6311355638,0.0,1.0
2010-05-12,19.0,19.0,18.25,18.25,400,10.379692847948,10.379692847948,9.96996813026583,9.96996813026583,732.198930289394,0.0,1.0
2010-05-13,19.0,19.0,19.0,19.0,0,10.379692847948,10.379692847948,10.379692847948,10.379692847948,0,0.0,1.0
2010-05-14,17.52,17.52,17.52,17.52,1581,9.57116940505519,9.57116940505519,9.57116940505519,9.57116940505519,2894.01627196884,0.0,1.0
2010-05-17,17.52,17.52,17.52,17.52,0,9.57116940505519,9.57116940505519,9.57116940505519,9.57116940505519,0,0.0,1.0
2010-05-18,17.55,17.55,17.52,17.52,621,9.58755839376248,9.58755839376248,9.57116940505519,9.57116940505519,1136.73883927429,0.0,1.0
2010-05-19,17.55,17.55,17.55,17.55,681,9.58755839376248,9.58755839376248,9.58755839376248,9.58755839376248,1246.5686788177,0.0,1.0
2010-05-20,17.55,17.55,17.55,17.55,0,9.58755839376248,9.58755839376248,9.58755839376248,9.58755839376248,0,0.0,1.0
2010-05-21,18.5,19.25,17.8,18.2,2571,10.1065430361599,10.516267753842,9.72413329965653,9.94265314908701,4706.20862443508,0.0,1.0
2010-05-24,18.5,18.5,18.5,18.5,0,10.1065430361599,10.1065430361599,10.1065430361599,10.1065430361599,0,0.0,1.0
2010-05-25,17.8,18.5,17.8,18.5,1130,9.72413329965653,10.1065430361599,9.72413329965653,10.1065430361599,2068.46197806754,0.0,1.0
2010-05-26,17.8,17.8,17.8,17.8,1550,9.72413329965653,9.72413329965653,9.72413329965653,9.72413329965653,2837.27085487141,0.0,1.0
2010-05-27,18.0,18.0,18.0,18.0,330,9.83339322437177,9.83339322437177,9.83339322437177,9.83339322437177,604.064117488751,0.0,1.0
2010-05-28,18.0,18.0,18.0,18.0,165,9.83339322437177,9.83339322437177,9.83339322437177,9.83339322437177,302.032058744376,0.0,1.0
2010-06-01,18.25,18.25,18.25,18.25,600,9.96996813026583,9.96996813026583,9.96996813026583,9.96996813026583,1098.29839543409,0.0,1.0
2010-06-02,18.5,18.5,18.25,18.25,1124,10.1065430361599,10.1065430361599,9.96996813026583,9.96996813026583,2057.4789941132,0.0,1.0
2010-06-03,18.7,18.7,18.7,18.7,128,10.2158029608751,10.2158029608751,10.2158029608751,10.2158029608751,234.303657692607,0.0,1.0
2010-06-04,18.7,18.7,18.7,18.7,0,10.2158029608751,10.2158029608751,10.2158029608751,10.2158029608751,0,0.0,1.0
2010-06-07,18.7,18.7,18.7,18.7,0,10.2158029608751,10.2158029608751,10.2158029608751,10.2158029608751,0,0.0,1.0
2010-06-08,18.2,18.2,18.2,18.2,557,9.94265314908701,9.94265314908701,9.94265314908701,9.94265314908701,1019.58701042798,0.0,1.0
2010-06-09,18.2,18.5,18.2,18.5,698,9.94265314908701,10.1065430361599,9.94265314908701,10.1065430361599,1277.687133355,0.0,1.0
2010-06-10,18.05,18.05,18.0,18.0,700,9.86070820555058,9.86070820555058,9.83339322437177,9.83339322437177,1281.34812800644,0.0,1.0
2010-06-11,18.05,18.05,18.05,18.05,0,9.86070820555058,9.86070820555058,9.86070820555058,9.86070820555058,0,0.0,1.0
2010-06-14,18.7,18.7,18.7,18.7,200,10.2158029608751,10.2158029608751,10.2158029608751,10.2158029608751,366.099465144698,0.0,1.0
2010-06-15,18.7,18.7,18.7,18.7,0,10.2158029608751,10.2158029608751,10.2158029608751,10.2158029608751,0,0.0,1.0
2010-06-16,18.5,18.7,17.8,18.05,6751,10.1065430361599,10.2158029608751,9.72413329965653,9.86070820555058,12357.6874459592,0.0,1.0
2010-06-17,18.0,18.0,17.75,17.8,1118,9.83339322437177,9.83339322437177,9.69681831847772,9.72413329965653,2046.49601015886,0.0,1.0
2010-06-18,18.0,18.0,18.0,18.0,300,9.83339322437177,9.83339322437177,9.83339322437177,9.83339322437177,549.149197717047,0.0,1.0
2010-06-21,18.0,18.25,18.0,18.0,1868,9.83339322437177,9.96996813026583,9.83339322437177,9.83339322437177,3419.36900445148,0.0,1.0
2010-06-22,18.0,18.0,17.75,17.75,2718,9.83339322437177,9.83339322437177,9.69681831847772,9.69681831847772,4975.29173131644,0.0,1.0
2010-06-23,17.75,17.75,17.75,17.75,800,9.69681831847772,9.69681831847772,9.69681831847772,9.69681831847772,1464.39786057879,0.0,1.0
2010-06-24,17.75,18.0,17.75,18.0,1822,9.69681831847772,9.83339322437177,9.69681831847772,9.83339322437177,3335.1661274682,0.0,1.0
2010-06-25,17.75,17.75,17.75,17.75,0,9.69681831847772,9.69681831847772,9.69681831847772,9.69681831847772,0,0.0,1.0
2010-06-28,17.48,17.75,17.48,17.75,5269,9.54931742011214,9.69681831847772,9.54931742011214,9.69681831847772,9644.89040923706,0.0,1.0
2010-06-29,17.0,17.5,17.0,17.5,2232,9.28709360079556,9.56024341258367,9.28709360079556,9.56024341258367,4085.67003101483,0.0,1.0
2010-06-30,17.7,17.7,17.7,17.7,300,9.66950333729891,9.66950333729891,9.66950333729891,9.66950333729891,549.149197717046,0.0,1.0
2010-07-01,17.7,17.7,17.7,17.7,0,9.66950333729891,9.66950333729891,9.66950333729891,9.66950333729891,0,0.0,1.0
2010-07-02,17.7,17.7,17.7,17.7,0,9.66950333729891,9.66950333729891,9.66950333729891,9.66950333729891,0,0.0,1.0
2010-07-06,17.7,17.7,17.7,17.7,0,9.66950333729891,9.66950333729891,9.66950333729891,9.66950333729891,0,0.0,1.0
2010-07-07,17.7,17.7,17.7,17.7,0,9.66950333729891,9.66950333729891,9.66950333729891,9.66950333729891,0,0.0,1.0
2010-07-08,17.75,17.75,17.7,17.7,300,9.69681831847772,9.69681831847772,9.66950333729891,9.66950333729891,549.149197717046,0.0,1.0
2010-07-09,17.75,17.75,17.25,17.5,1700,9.69681831847772,9.69681831847772,9.42366850668962,9.56024341258367,3111.84545372993,0.0,1.0
2010-07-12,17.25,17.5,17.25,17.5,1500,9.42366850668962,9.56024341258367,9.42366850668962,9.56024341258367,2745.74598858523,0.0,1.0
2010-07-13,17.5,17.5,17.5,17.5,300,9.56024341258367,9.56024341258367,9.56024341258367,9.56024341258367,549.149197717046,0.0,1.0
2010-07-14,17.0,17.3,16.67,17.3,5118,9.28709360079556,9.45098348786843,9.10681472501541,9.45098348786843,9368.48531305282,0.0,1.0
2010-07-15,16.95,16.95,16.5,16.67,4692,9.25977861961675,9.25977861961675,9.01394378900746,9.10681472501541,8588.69345229461,0.0,1.0
2010-07-16,16.5,16.5,16.5,16.5,921,9.01394378900746,9.01394378900746,9.01394378900746,9.01394378900746,1685.88803699133,0.0,1.0
2010-07-19,16.5,16.5,16.5,16.5,0,9.01394378900746,9.01394378900746,9.01394378900746,9.01394378900746,0,0.0,1.0
2010-07-20,16.95,16.95,16.5,16.6,3228,9.25977861961675,9.25977861961675,9.01394378900746,9.06857375136508,5908.84536743542,0.0,1.0
2010-07-21,16.95,16.95,16.95,16.95,0,9.25977861961675,9.25977861961675,9.25977861961675,9.25977861961675,0,0.0,1.0
2010-07-22,16.5,17.0,16.5,16.6,3800,9.01394378900746,9.28709360079556,9.01394378900746,9.06857375136508,6955.88983774925,0.0,1.0
2010-07-23,16.52,17.0,16.52,16.7,1280,9.02486978147898,9.28709360079556,9.02486978147898,9.1232037137227,2343.03657692607,0.0,1.0
2010-07-26,16.52,16.52,16.52,16.52,0,9.02486978147898,9.02486978147898,9.02486978147898,9.02486978147898,0,0.0,1.0
2010-07-27,16.55,17.7,16.53,16.53,2750,9.04125877018627,9.66950333729891,9.03033277771475,9.03033277771475,5033.86764573959,0.0,1.0
2010-07-28,16.55,16.55,16.55,16.55,0,9.04125877018627,9.04125877018627,9.04125877018627,9.04125877018627,0,0.0,1.0
2010-07-29,17.0,17.0,17.0,17.0,100,9.28709360079556,9.28709360079556,9.28709360079556,9.28709360079556,183.049732572349,0.0,1.0
2010-07-30,16.75,16.75,16.75,16.75,400,9.15051869490151,9.15051869490151,9.15051869490151,9.15051869490151,732.198930289395,0.0,1.0
2010-08-02,16.75,16.75,16.75,16.75,0,9.15051869490151,9.15051869490151,9.15051869490151,9.15051869490151,0,0.0,1.0
2010-08-03,16.75,16.75,16.75,16.75,2073,9.15051869490151,9.15051869490151,9.15051869490151,9.15051869490151,3794.62095622479,0.0,1.0
2010-08-04,17.0,17.0,16.75,16.76,851,9.43459449916114,9.43459449916114,9.29585046240877,9.30140022387887,1533.39923631973,0.27,1.0
2010-08-05,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-08-06,16.75,16.75,16.75,16.75,681,9.29585046240877,9.29585046240877,9.29585046240877,9.29585046240877,1227.07976490451,0.0,1.0
2010-08-09,16.75,16.75,16.75,16.75,0,9.29585046240877,9.29585046240877,9.29585046240877,9.29585046240877,0,0.0,1.0
2010-08-10,17.0,17.0,16.85,16.85,981,9.43459449916114,9.43459449916114,9.35134807710972,9.35134807710972,1767.64353799019,0.0,1.0
2010-08-11,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-08-12,16.9,16.9,16.9,16.9,475,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,855.892640719002,0.0,1.0
2010-08-13,17.0,17.0,17.0,17.0,375,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,675.704716357107,0.0,1.0
2010-08-16,16.9,16.9,16.9,16.9,130,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,234.244301670464,0.0,1.0
2010-08-17,16.9,16.9,16.9,16.9,0,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,0,0.0,1.0
2010-08-18,16.9,16.9,16.9,16.9,0,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,0,0.0,1.0
2010-08-19,17.0,17.0,16.9,16.9,525,9.43459449916114,9.43459449916114,9.37909688446019,9.37909688446019,945.98660289995,0.0,1.0
2010-08-20,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-08-23,16.9,16.9,16.9,16.9,500,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,900.939621809476,0.0,1.0
2010-08-24,16.9,16.9,16.9,16.9,200,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,360.37584872379,0.0,1.0
2010-08-25,17.65,17.65,16.9,16.9,400,9.7953289947173,9.7953289947173,9.37909688446019,9.37909688446019,720.751697447581,0.0,1.0
2010-08-26,17.65,17.65,17.05,17.65,600,9.7953289947173,9.7953289947173,9.46234330651161,9.7953289947173,1081.12754617137,0.0,1.0
2010-08-27,17.0,17.05,16.95,17.05,400,9.43459449916114,9.46234330651161,9.40684569181067,9.46234330651161,720.751697447581,0.0,1.0
2010-08-30,16.95,17.39,16.95,17.0,4083,9.40684569181067,9.65103519649484,9.40684569181067,9.43459449916114,7357.07295169618,0.0,1.0
2010-08-31,17.5,17.5,17.5,17.5,743,9.71208257266588,9.71208257266588,9.71208257266588,9.71208257266588,1338.79627800888,0.0,1.0
2010-09-01,17.5,17.5,17.5,17.5,0,9.71208257266588,9.71208257266588,9.71208257266588,9.71208257266588,0,0.0,1.0
2010-09-02,16.9,16.95,16.9,16.95,610,9.37909688446019,9.40684569181067,9.37909688446019,9.40684569181067,1099.14633860756,0.0,1.0
2010-09-03,16.7,16.9,16.7,16.9,8083,9.2681016550583,9.37909688446019,9.2681016550583,9.37909688446019,14564.589926172,0.0,1.0
2010-09-07,16.7,16.7,16.7,16.7,0,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,0,0.0,1.0
2010-09-08,16.7,16.7,16.7,16.7,0,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,0,0.0,1.0
2010-09-09,16.7,16.7,16.7,16.7,0,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,0,0.0,1.0
2010-09-10,17.1,17.1,16.9,16.9,1181,9.49009211386209,9.49009211386209,9.37909688446019,9.37909688446019,2128.01938671398,0.0,1.0
2010-09-13,16.9,16.9,16.9,16.9,2880,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,5189.41222162258,0.0,1.0
2010-09-14,16.9,16.9,16.9,16.9,0,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,0,0.0,1.0
2010-09-15,17.1,17.1,16.75,16.75,1480,9.49009211386209,9.49009211386209,9.29585046240877,9.29585046240877,2666.78128055605,0.0,1.0
2010-09-16,16.75,17.0,16.75,17.0,1031,9.29585046240877,9.43459449916114,9.29585046240877,9.43459449916114,1857.73750017114,0.0,1.0
2010-09-17,16.61,16.75,16.61,16.75,800,9.21815380182744,9.29585046240877,9.21815380182744,9.29585046240877,1441.50339489516,0.0,1.0
2010-09-20,16.61,16.61,16.61,16.61,200,9.21815380182744,9.21815380182744,9.21815380182744,9.21815380182744,360.375848723791,0.0,1.0
2010-09-21,16.61,16.75,16.5,16.75,1340,9.21815380182744,9.29585046240877,9.1571064256564,9.29585046240877,2414.5181864494,0.0,1.0
2010-09-22,16.5,16.6,16.5,16.55,3290,9.1571064256564,9.21260404035735,9.1571064256564,9.18485523300687,5928.18271150635,0.0,1.0
2010-09-23,17.0,17.0,17.0,17.0,250,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,450.469810904738,0.0,1.0
2010-09-24,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-09-27,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-09-28,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-09-29,16.55,16.55,16.55,16.55,249,9.18485523300687,9.18485523300687,9.18485523300687,9.18485523300687,448.667931661119,0.0,1.0
2010-09-30,16.55,16.55,16.55,16.55,0,9.18485523300687,9.18485523300687,9.18485523300687,9.18485523300687,0,0.0,1.0
2010-10-01,16.9,16.9,16.9,16.9,677,9.37909688446019,9.37909688446019,9.37909688446019,9.37909688446019,1219.87224793003,0.0,1.0
2010-10-04,16.55,16.55,16.55,16.55,1300,9.18485523300687,9.18485523300687,9.18485523300687,9.18485523300687,2342.44301670464,0.0,1.0
2010-10-05,16.55,16.55,16.55,16.55,0,9.18485523300687,9.18485523300687,9.18485523300687,9.18485523300687,0,0.0,1.0
2010-10-06,16.75,16.75,16.65,16.7,1917,9.29585046240877,9.29585046240877,9.24035284770782,9.2681016550583,3454.20251001753,0.0,1.0
2010-10-07,17.0,17.0,16.75,16.75,903,9.43459449916114,9.43459449916114,9.29585046240877,9.29585046240877,1627.09695698791,0.0,1.0
2010-10-08,17.0,17.0,17.0,17.0,3000,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,5405.63773085686,0.0,1.0
2010-10-11,16.75,16.75,16.75,16.75,2142,9.29585046240877,9.29585046240877,9.29585046240877,9.29585046240877,3859.62533983179,0.0,1.0
2010-10-12,16.97,16.97,16.97,16.97,670,9.41794521475085,9.41794521475085,9.41794521475085,9.41794521475085,1207.2590932247,0.0,1.0
2010-10-13,16.97,16.97,16.97,16.97,0,9.41794521475085,9.41794521475085,9.41794521475085,9.41794521475085,0,0.0,1.0
2010-10-14,17.0,17.0,17.0,17.0,150,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,270.281886542843,0.0,1.0
2010-10-15,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-10-18,17.0,17.0,17.0,17.0,0,9.43459449916114,9.43459449916114,9.43459449916114,9.43459449916114,0,0.0,1.0
2010-10-19,16.7,16.7,16.7,16.7,300,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,540.563773085685,0.0,1.0
2010-10-20,16.7,16.7,16.7,16.7,0,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,0,0.0,1.0
2010-10-21,16.7,16.7,16.7,16.7,0,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,0,0.0,1.0
2010-10-22,16.7,16.7,16.7,16.7,0,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,0,0.0,1.0
2010-10-25,16.7,16.7,16.7,16.7,2680,9.2681016550583,9.2681016550583,9.2681016550583,9.2681016550583,4829.03637289879,0.0,1.0
2010-10-26,17.0,17.0,16.7,16.7,2643,9.43459449916114,9.43459449916114,9.2681016550583,9.2681016550583,4762.36684088489,0.0,1.0
2010-10-27,17.25,17.25,16.75,17.0,3890,9.57333853591351,9.57333853591351,9.29585046240877,9.43459449916114,7009.31025767772,0.0,1.0
2010-10-28,17.24,17.24,17.24,17.24,120,9.56778877444341,9.56778877444341,9.56778877444341,9.56778877444341,216.225509234274,0.0,1.0
2010-10-29,17.24,17.24,16.9,16.9,280,9.56778877444341,9.56778877444341,9.37909688446019,9.37909688446019,504.526188213307,0.0,1.0
2010-11-01,17.15,17.15,17.15,17.15,500,9.51784092121256,9.51784092121256,9.51784092121256,9.51784092121256,900.939621809476,0.0,1.0
2010-11-02,16.75,17.1,16.75,17.1,1613,9.29585046240877,9.49009211386209,9.29585046240877,9.49009211386209,2906.43121995737,0.0,1.0
2010-11-03,16.85,16.85,16.7,16.7,1962,9.50119163680228,9.50119163680228,9.41661129582184,9.41661129582184,3479.5319643849,0.27,1.0
2010-11-04,16.95,16.95,16.7,16.95,7150,9.55757853078924,9.55757853078924,9.41661129582184,9.55757853078924,12680.2515521672,0.0,1.0
2010-11-05,16.95,16.95,16.8,16.95,2485,9.55757853078924,9.55757853078924,9.4729981898088,9.55757853078924,4407.05246253643,0.0,1.0
2010-11-08,16.8,16.95,16.8,16.95,18120,9.4729981898088,9.55757853078924,9.4729981898088,9.55757853078924,32135.1270105272,0.0,1.0
2010-11-09,16.85,16.9,16.85,16.9,1000,9.50119163680228,9.52938508379576,9.50119163680228,9.52938508379576,1773.46175554786,0.0,1.0
2010-11-10,16.85,16.85,16.85,16.85,0,9.50119163680228,9.50119163680228,9.50119163680228,9.50119163680228,0,0.0,1.0
2010-11-11,17.0,17.0,17.0,17.0,200,9.58577197778271,9.58577197778271,9.58577197778271,9.58577197778271,354.692351109572,0.0,1.0
2010-11-12,16.85,16.85,16.85,16.85,1008,9.50119163680228,9.50119163680228,9.50119163680228,9.50119163680228,1787.64944959224,0.0,1.0
2010-11-15,17.0,17.0,16.85,16.85,600,9.58577197778271,9.58577197778271,9.50119163680228,9.50119163680228,1064.07705332872,0.0,1.0
2010-11-16,17.15,17.75,17.0,17.0,4778,9.67035231876315,10.0086736826849,9.58577197778271,9.58577197778271,8473.60026800767,0.0,1.0
2010-11-17,17.15,17.15,17.15,17.15,0,9.67035231876315,9.67035231876315,9.67035231876315,9.67035231876315,0,0.0,1.0
2010-11-18,17.15,17.15,17.15,17.15,0,9.67035231876315,9.67035231876315,9.67035231876315,9.67035231876315,0,0.0,1.0
2010-11-19,17.15,17.15,17.15,17.15,0,9.67035231876315,9.67035231876315,9.67035231876315,9.67035231876315,0,0.0,1.0
2010-11-22,17.25,17.25,17.15,17.15,5175,9.72673921275011,9.72673921275011,9.67035231876315,9.67035231876315,9177.66458496016,0.0,1.0
2010-11-23,17.25,17.25,17.15,17.15,2100,9.72673921275011,9.72673921275011,9.67035231876315,9.67035231876315,3724.2696866505,0.0,1.0
2010-11-24,17.25,17.25,17.25,17.25,1021,9.72673921275011,9.72673921275011,9.72673921275011,9.72673921275011,1810.70445241436,0.0,1.0
2010-11-26,17.25,17.25,17.25,17.25,300,9.72673921275011,9.72673921275011,9.72673921275011,9.72673921275011,532.038526664357,0.0,1.0
2010-11-29,17.2,17.2,17.15,17.15,1203,9.69854576575663,9.69854576575663,9.67035231876315,9.67035231876315,2133.47449192407,0.0,1.0
2010-11-30,17.0,17.2,17.0,17.2,446,9.58577197778271,9.69854576575663,9.58577197778271,9.69854576575663,790.963942974345,0.0,1.0
2010-12-01,17.2,17.2,17.2,17.2,347,9.69854576575663,9.69854576575663,9.69854576575663,9.69854576575663,615.391229175107,0.0,1.0
2010-12-02,17.2,17.2,17.2,17.2,0,9.69854576575663,9.69854576575663,9.69854576575663,9.69854576575663,0,0.0,1.0
2010-12-03,17.1,17.2,17.05,17.2,2000,9.64215887176967,9.69854576575663,9.61396542477619,9.69854576575663,3546.92351109572,0.0,1.0
2010-12-06,17.05,17.18,17.05,17.05,13337,9.61396542477619,9.68726838695924,9.61396542477619,9.61396542477619,23652.6594337418,0.0,1.0
2010-12-07,17.05,17.05,17.05,17.05,275,9.61396542477619,9.61396542477619,9.61396542477619,9.61396542477619,487.701982775661,0.0,1.0
2010-12-08,17.25,17.25,17.15,17.15,13110,9.72673921275011,9.72673921275011,9.67035231876315,9.67035231876315,23250.0836152324,0.0,1.0
2010-12-09,17.15,17.15,17.15,17.15,400,9.67035231876315,9.67035231876315,9.67035231876315,9.67035231876315,709.384702219143,0.0,1.0
2010-12-10,17.15,17.15,17.15,17.15,0,9.67035231876315,9.67035231876315,9.67035231876315,9.67035231876315,0,0.0,1.0
2010-12-13,17.15,17.15,17.15,17.15,139,9.67035231876315,9.67035231876315,9.67035231876315,9.67035231876315,246.511184021152,0.0,1.0
2010-12-14,17.15,17.15,17.15,17.15,800,9.67035231876315,9.67035231876315,9.67035231876315,9.67035231876315,1418.76940443829,0.0,1.0
2010-12-15,17.6,17.6,17.25,17.25,1000,9.92409334170446,9.92409334170446,9.72673921275011,9.72673921275011,1773.46175554786,0.0,1.0
2010-12-16,18.0,18.0,17.95,17.95,600,10.1496409176523,10.1496409176523,10.1214474706588,10.1214474706588,1064.07705332871,0.0,1.0
2010-12-17,18.0,18.0,18.0,18.0,0,10.1496409176523,10.1496409176523,10.1496409176523,10.1496409176523,0,0.0,1.0
2010-12-20,18.0,18.15,18.0,18.15,1096,10.1496409176523,10.2342212586327,10.1496409176523,10.2342212586327,1943.71408408045,0.0,1.0
2010-12-21,18.5,18.5,18.5,18.5,400,10.4315753875871,10.4315753875871,10.4315753875871,10.4315753875871,709.384702219141,0.0,1.0
2010-12-22,18.35,18.35,18.25,18.25,5356,10.3469950466066,10.3469950466066,10.2906081526197,10.2906081526197,9498.66116271436,0.0,1.0
2010-12-23,18.35,18.35,18.35,18.35,0,10.3469950466066,10.3469950466066,10.3469950466066,10.3469950466066,0,0.0,1.0
2010-12-27,18.25,18.25,18.25,18.25,300,10.2906081526197,10.2906081526197,10.2906081526197,10.2906081526197,532.038526664356,0.0,1.0
2010-12-28,18.25,18.25,18.25,18.25,0,10.2906081526197,10.2906081526197,10.2906081526197,10.2906081526197,0,0.0,1.0
2010-12-29,18.25,18.25,18.25,18.25,0,10.2906081526197,10.2906081526197,10.2906081526197,10.2906081526197,0,0.0,1.0
2010-12-30,18.25,18.25,18.25,18.25,0,10.2906081526197,10.2906081526197,10.2906081526197,10.2906081526197,0,0.0,1.0
2010-12-31,18.25,18.25,18.25,18.25,0,10.2906081526197,10.2906081526197,10.2906081526197,10.2906081526197,0,0.0,1.0
2011-01-03,18.65,18.65,18.65,18.65,200,10.5161557285675,10.5161557285675,10.5161557285675,10.5161557285675,354.692351109572,0.0,1.0
2011-01-04,18.65,18.65,18.65,18.65,0,10.5161557285675,10.5161557285675,10.5161557285675,10.5161557285675,0,0.0,1.0
2011-01-05,18.65,18.65,18.65,18.65,0,10.5161557285675,10.5161557285675,10.5161557285675,10.5161557285675,0,0.0,1.0
2011-01-06,19.0,19.0,18.5,18.7,3610,10.7135098575219,10.7135098575219,10.4315753875871,10.544349175561,6402.19693752774,0.0,1.0
2011-01-07,18.7,18.73,18.6,18.6,8055,10.544349175561,10.5612652437571,10.487962281574,10.487962281574,14285.234440938,0.0,1.0
2011-01-10,18.72,18.95,18.65,18.65,12290,10.5556265543584,10.6853164105284,10.5161557285675,10.5161557285675,21795.8449756831,0.0,1.0
2011-01-11,18.7,18.7,18.55,18.55,439,10.544349175561,10.544349175561,10.4597688345806,10.4597688345806,778.549710685509,0.0,1.0
2011-01-12,19.75,19.75,18.7,18.7,22143,11.136411562424,11.136411562424,10.544349175561,10.544349175561,39269.7636530964,0.0,1.0
2011-01-13,19.25,19.25,19.25,19.25,100,10.8544770924893,10.8544770924893,10.8544770924893,10.8544770924893,177.346175554785,0.0,1.0
2011-01-14,20.0,20.0,19.5,19.75,6329,11.2773787973914,11.2773787973914,10.9954443274566,11.136411562424,11224.2394508624,0.0,1.0
2011-01-18,20.65,21.25,20.5,20.5,2500,11.6438936083066,11.9822149722284,11.5593132673262,11.5593132673262,4433.65438886967,0.0,1.0
2011-01-19,20.0,20.0,20.0,20.0,1540,11.2773787973914,11.2773787973914,11.2773787973914,11.2773787973914,2731.13110354371,0.0,1.0
2011-01-20,20.05,20.05,20.05,20.05,300,11.3055722443849,11.3055722443849,11.3055722443849,11.3055722443849,532.038526664358,0.0,1.0
2011-01-21,20.05,20.05,20.05,20.05,0,11.3055722443849,11.3055722443849,11.3055722443849,11.3055722443849,0,0.0,1.0
2011-01-24,21.0,21.0,20.1,20.1,700,11.841247737261,11.841247737261,11.3337656913784,11.3337656913784,1241.4232288835,0.0,1.0
2011-01-25,20.0,20.9,20.0,20.9,400,11.2773787973914,11.784860843274,11.2773787973914,11.784860843274,709.384702219145,0.0,1.0
2011-01-26,21.0,21.0,21.0,21.0,975,11.841247737261,11.841247737261,11.841247737261,11.841247737261,1729.12521165916,0.0,1.0
2011-01-27,21.0,21.0,21.0,21.0,0,11.841247737261,11.841247737261,11.841247737261,11.841247737261,0,0.0,1.0
2011-01-28,20.25,20.25,20.25,20.25,100,11.4183460323588,11.4183460323588,11.4183460323588,11.4183460323588,177.346175554786,0.0,1.0
2011-01-31,21.5,21.5,20.5,20.5,200,12.1231822071958,12.1231822071958,11.5593132673262,11.5593132673262,354.692351109571,0.0,1.0
2011-02-01,21.5,21.5,21.5,21.5,200,12.1231822071958,12.1231822071958,12.1231822071958,12.1231822071958,354.692351109571,0.0,1.0
2011-02-02,19.98,19.98,19.98,19.98,100,11.4183460323588,11.4183460323588,11.4183460323588,11.4183460323588,174.981559880722,0.27,1.0
2011-02-03,19.98,19.98,19.98,19.98,0,11.4183460323588,11.4183460323588,11.4183460323588,11.4183460323588,0,0.0,1.0
2011-02-04,19.75,20.0,19.75,20.0,1392,11.2869036105649,11.429775808167,11.2869036105649,11.429775808167,2435.74331353965,0.0,1.0
2011-02-07,19.5,20.0,19.5,19.8,2310,11.1440314129628,11.429775808167,11.1440314129628,11.3154780500853,4042.07403324468,0.0,1.0
2011-02-08,19.5,19.5,19.5,19.5,0,11.1440314129628,11.1440314129628,11.1440314129628,11.1440314129628,0,0.0,1.0
2011-02-09,19.5,19.5,19.5,19.5,0,11.1440314129628,11.1440314129628,11.1440314129628,11.1440314129628,0,0.0,1.0
2011-02-10,19.55,19.55,19.55,19.55,847,11.1726058524832,11.1726058524832,11.1726058524832,11.1726058524832,1482.09381218972,0.0,1.0
2011-02-11,19.55,19.55,19.55,19.55,0,11.1726058524832,11.1726058524832,11.1726058524832,11.1726058524832,0,0.0,1.0
2011-02-14,19.75,19.75,19.75,19.75,300,11.2869036105649,11.2869036105649,11.2869036105649,11.2869036105649,524.944679642166,0.0,1.0
2011-02-15,19.75,19.75,19.75,19.75,999,11.2869036105649,11.2869036105649,11.2869036105649,11.2869036105649,1748.06578320841,0.0,1.0
2011-02-16,19.75,19.75,19.75,19.75,632,11.2869036105649,11.2869036105649,11.2869036105649,11.2869036105649,1105.88345844616,0.0,1.0
2011-02-17,19.38,19.55,19.38,19.55,15256,11.0754527581138,11.1726058524832,11.0754527581138,11.1726058524832,26695.186775403,0.0,1.0
2011-02-18,19.35,19.55,19.35,19.55,1446,11.0583080944016,11.1726058524832,11.0583080944016,11.1726058524832,2530.23335587523,0.0,1.0
2011-02-22,19.35,19.55,19.35,19.55,805,11.0583080944016,11.1726058524832,11.0583080944016,11.1726058524832,1408.60155703981,0.0,1.0
2011-02-23,19.35,19.35,19.35,19.35,595,11.0583080944016,11.0583080944016,11.0583080944016,11.0583080944016,1041.14028129029,0.0,1.0
2011-02-24,19.75,19.75,19.75,19.75,953,11.2869036105649,11.2869036105649,11.2869036105649,11.2869036105649,1667.57426566328,0.0,1.0
2011-02-25,19.4,19.75,19.4,19.75,1003,11.086882533922,11.2869036105649,11.086882533922,11.2869036105649,1755.06504560364,0.0,1.0
2011-02-28,19.5,19.5,19.15,19.15,671,11.1440314129628,11.1440314129628,10.9440103363199,10.9440103363199,1174.12626679965,0.0,1.0
2011-03-01,19.45,19.45,19.45,19.45,300,11.1154569734424,11.1154569734424,11.1154569734424,11.1154569734424,524.944679642166,0.0,1.0
2011-03-02,19.77,19.9,19.7,19.7,1750,11.2983333863731,11.3726269291262,11.2583291710445,11.2583291710445,3062.17729791263,0.0,1.0
2011-03-03,19.35,19.39,19.15,19.39,3549,11.0583080944016,11.0811676460179,10.9440103363199,11.0811676460179,6210.0955601668,0.0,1.0
2011-03-04,19.1,19.2,19.1,19.1,1358,10.9154358967995,10.9725847758403,10.9154358967995,10.9154358967995,2376.2495831802,0.0,1.0
2011-03-07,19.0,19.05,19.0,19.05,585,10.8582870177586,10.8868614572791,10.8582870177586,10.8868614572791,1023.64212530223,0.0,1.0
2011-03-08,19.0,19.0,19.0,19.0,0,10.8582870177586,10.8582870177586,10.8582870177586,10.8582870177586,0,0.0,1.0
2011-03-09,19.0,19.0,19.0,19.0,0,10.8582870177586,10.8582870177586,10.8582870177586,10.8582870177586,0,0.0,1.0
2011-03-10,19.0,19.0,19.0,19.0,300,10.8582870177586,10.8582870177586,10.8582870177586,10.8582870177586,524.944679642168,0.0,1.0
2011-03-11,19.0,19.0,19.0,19.0,1100,10.8582870177586,10.8582870177586,10.8582870177586,10.8582870177586,1924.79715868795,0.0,1.0
2011-03-14,19.0,19.0,19.0,19.0,0,10.8582870177586,10.8582870177586,10.8582870177586,10.8582870177586,0,0.0,1.0
2011-03-15,19.0,19.0,19.0,19.0,0,10.8582870177586,10.8582870177586,10.8582870177586,10.8582870177586,0,0.0,1.0
2011-03-16,18.8,19.0,18.8,19.0,681,10.743989259677,10.8582870177586,10.743989259677,10.8582870177586,1191.62442278771,0.0,1.0
2011-03-17,18.8,18.8,18.8,18.8,0,10.743989259677,10.743989259677,10.743989259677,10.743989259677,0,0.0,1.0
2011-03-18,18.8,18.8,18.8,18.8,200,10.743989259677,10.743989259677,10.743989259677,10.743989259677,349.963119761443,0.0,1.0
2011-03-21,18.55,18.75,18.55,18.75,1631,10.6011170620749,10.7154148201566,10.6011170620749,10.7154148201566,2853.94924165457,0.0,1.0
2011-03-22,18.55,18.55,18.55,18.55,0,10.6011170620749,10.6011170620749,10.6011170620749,10.6011170620749,0,0.0,1.0
2011-03-23,18.55,18.55,18.55,18.55,0,10.6011170620749,10.6011170620749,10.6011170620749,10.6011170620749,0,0.0,1.0
2011-03-24,18.55,18.55,18.55,18.55,0,10.6011170620749,10.6011170620749,10.6011170620749,10.6011170620749,0,0.0,1.0
2011-03-25,18.55,18.55,18.55,18.55,0,10.6011170620749,10.6011170620749,10.6011170620749,10.6011170620749,0,0.0,1.0
2011-03-28,18.0,18.55,18.0,18.55,2094,10.2867982273503,10.6011170620749,10.2867982273503,10.6011170620749,3664.11386390232,0.0,1.0
2011-03-29,17.5,18.35,17.1,18.35,6760,10.0010538321461,10.4868193039932,9.77245831598278,10.4868193039932,11828.7534479368,0.0,1.0
2011-03-30,17.7,17.7,17.7,17.7,450,10.1153515902278,10.1153515902278,10.1153515902278,10.1153515902278,787.417019463248,0.0,1.0
2011-03-31,17.7,17.7,17.7,17.7,0,10.1153515902278,10.1153515902278,10.1153515902278,10.1153515902278,0,0.0,1.0
2011-04-01,17.95,17.95,17.95,17.95,200,10.2582237878299,10.2582237878299,10.2582237878299,10.2582237878299,349.963119761443,0.0,1.0
2011-04-04,17.6,17.8,17.55,17.8,2874,10.058202711187,10.1725004692686,10.0296282716665,10.1725004692686,5028.97003097193,0.0,1.0
2011-04-05,18.0,18.0,17.55,17.55,1080,10.2867982273503,10.2867982273503,10.0296282716665,10.0296282716665,1889.8008467118,0.0,1.0
2011-04-06,18.0,18.0,18.0,18.0,0,10.2867982273503,10.2867982273503,10.2867982273503,10.2867982273503,0,0.0,1.0
2011-04-07,18.0,18.0,18.0,18.0,0,10.2867982273503,10.2867982273503,10.2867982273503,10.2867982273503,0,0.0,1.0
2011-04-08,18.2,18.2,18.2,18.2,180,10.401095985432,10.401095985432,10.401095985432,10.401095985432,314.966807785298,0.0,1.0
2011-04-11,17.6,18.0,17.5,18.0,3215,10.058202711187,10.2867982273503,10.0010538321461,10.2867982273503,5625.65715016519,0.0,1.0
2011-04-12,18.5,19.0,17.9,17.9,2200,10.5725426225545,10.8582870177586,10.2296493483095,10.2296493483095,3849.59431737587,0.0,1.0
2011-04-13,18.25,18.95,18.25,18.95,350,10.4296704249524,10.8297125782382,10.4296704249524,10.8297125782382,612.435459582526,0.0,1.0
2011-04-14,18.75,18.75,18.5,18.5,400,10.7154148201566,10.7154148201566,10.5725426225545,10.5725426225545,699.926239522885,0.0,1.0
2011-04-15,18.25,18.25,18.0,18.0,1600,10.4296704249524,10.4296704249524,10.2867982273503,10.2867982273503,2799.70495809155,0.0,1.0
2011-04-18,18.5,18.75,18.5,18.75,500,10.5725426225545,10.7154148201566,10.5725426225545,10.7154148201566,874.907799403607,0.0,1.0
2011-04-19,18.49,18.75,18.49,18.75,250,10.5668277346504,10.7154148201566,10.5668277346504,10.7154148201566,437.453899701804,0.0,1.0
2011-04-20,18.35,18.75,18.35,18.75,1400,10.4868193039932,10.7154148201566,10.4868193039932,10.7154148201566,2449.74183833011,0.0,1.0
2011-04-21,18.35,18.5,18.0,18.5,2022,10.4868193039932,10.5725426225545,10.2867982273503,10.5725426225545,3538.1271407882,0.0,1.0
2011-04-25,17.85,18.0,17.55,18.0,2810,10.201074908789,10.2867982273503,10.0296282716665,10.2867982273503,4916.98183264831,0.0,1.0
2011-04-26,17.55,17.7,17.5,17.65,1600,10.0296282716665,10.1153515902278,10.0010538321461,10.0867771507074,2799.70495809156,0.0,1.0
2011-04-27,17.55,17.55,17.55,17.55,0,10.0296282716665,10.0296282716665,10.0296282716665,10.0296282716665,0,0.0,1.0
2011-04-28,18.0,18.0,18.0,18.0,200,10.2867982273503,10.2867982273503,10.2867982273503,10.2867982273503,349.963119761444,0.0,1.0
2011-04-29,17.8,18.0,17.75,18.0,4737,10.1725004692686,10.2867982273503,10.1439260297482,10.2867982273503,8288.87649154982,0.0,1.0
2011-05-02,17.7,17.95,17.7,17.95,575,10.1153515902278,10.2582237878299,10.1153515902278,10.2582237878299,1006.14396931415,0.0,1.0
2011-05-03,18.2,18.4,18.0,18.0,1500,10.401095985432,10.5153937435136,10.2867982273503,10.2867982273503,2624.72339821082,0.0,1.0
2011-05-04,18.2,18.5,18.2,18.5,489,10.5553979588422,10.7293880350869,10.5553979588422,10.7293880350869,843.151535802086,0.27,1.0
2011-05-05,18.2,18.2,18.2,18.2,0,10.5553979588422,10.5553979588422,10.5553979588422,10.5553979588422,0,0.0,1.0
2011-05-06,18.2,18.2,18.2,18.2,0,10.5553979588422,10.5553979588422,10.5553979588422,10.5553979588422,0,0.0,1.0
2011-05-09,18.35,18.35,18.35,18.35,695,10.6423929969645,10.6423929969645,10.6423929969645,10.6423929969645,1198.34420732608,0.0,1.0
2011-05-10,18.0,18.35,18.0,18.3,2515,10.4394045746791,10.6423929969645,10.4394045746791,10.6133946509238,4336.4542178778,0.0,1.0
2011-05-11,18.15,18.15,18.15,18.15,1500,10.5263996128014,10.5263996128014,10.5263996128014,10.5263996128014,2586.35440430088,0.0,1.0
2011-05-12,18.35,18.35,18.05,18.05,410,10.6423929969645,10.6423929969645,10.4684029207199,10.4684029207199,706.936870508908,0.0,1.0
2011-05-13,18.35,18.35,18.35,18.35,0,10.6423929969645,10.6423929969645,10.6423929969645,10.6423929969645,0,0.0,1.0
2011-05-16,18.35,18.35,18.35,18.35,0,10.6423929969645,10.6423929969645,10.6423929969645,10.6423929969645,0,0.0,1.0
2011-05-17,18.05,18.05,18.05,18.05,703,10.4684029207199,10.4684029207199,10.4684029207199,10.4684029207199,1212.13809748234,0.0,1.0
2011-05-18,18.1,18.1,17.9,17.9,289,10.4974012667607,10.4974012667607,10.3814078825976,10.3814078825976,498.3042818953,0.0,1.0
2011-05-19,18.1,18.1,18.1,18.1,665,10.4974012667607,10.4974012667607,10.4974012667607,10.4974012667607,1146.61711924005,0.0,1.0
2011-05-20,18.1,18.1,18.1,18.1,0,10.4974012667607,10.4974012667607,10.4974012667607,10.4974012667607,0,0.0,1.0
2011-05-23,18.1,18.1,18.1,18.1,100,10.4974012667607,10.4974012667607,10.4974012667607,10.4974012667607,172.423626953391,0.0,1.0
2011-05-24,18.05,18.05,18.05,18.05,477,10.4684029207199,10.4684029207199,10.4684029207199,10.4684029207199,822.460700567677,0.0,1.0
2011-05-25,18.15,18.15,18.15,18.15,1500,10.5263996128014,10.5263996128014,10.5263996128014,10.5263996128014,2586.35440430088,0.0,1.0
2011-05-26,18.25,18.25,18.25,18.25,200,10.584396304883,10.584396304883,10.584396304883,10.584396304883,344.847253906783,0.0,1.0
2011-05-27,18.05,18.25,18.05,18.25,557,10.4684029207199,10.584396304883,10.4684029207199,10.584396304883,960.39960213039,0.0,1.0
2011-05-31,18.0,18.25,18.0,18.25,815,10.4394045746791,10.584396304883,10.4394045746791,10.584396304883,1405.25255967014,0.0,1.0
2011-06-01,18.25,18.25,18.25,18.25,100,10.584396304883,10.584396304883,10.584396304883,10.584396304883,172.423626953391,0.0,1.0
2011-06-02,18.25,18.25,18.25,18.25,0,10.584396304883,10.584396304883,10.584396304883,10.584396304883,0,0.0,1.0
2011-06-03,18.15,18.15,18.15,18.15,552,10.5263996128014,10.5263996128014,10.5263996128014,10.5263996128014,951.778420782724,0.0,1.0
2011-06-06,18.0,18.15,17.9,18.15,2337,10.4394045746791,10.5263996128014,10.3814078825976,10.5263996128014,4029.54016190076,0.0,1.0
2011-06-07,17.85,18.0,17.85,18.0,1425,10.3524095365568,10.4394045746791,10.3524095365568,10.4394045746791,2457.03668408583,0.0,1.0
2011-06-08,17.75,18.0,17.75,18.0,1960,10.2944128444752,10.4394045746791,10.2944128444752,10.4394045746791,3379.50308828649,0.0,1.0
2011-06-09,17.75,17.9,17.75,17.9,915,10.2944128444752,10.3814078825976,10.2944128444752,10.3814078825976,1577.67618662354,0.0,1.0
2011-06-10,17.85,17.85,17.6,17.75,3024,10.3524095365568,10.3524095365568,10.2074178063529,10.2944128444752,5214.09047907055,0.0,1.0
2011-06-13,17.5,17.6,17.5,17.6,1300,10.1494211142714,10.2074178063529,10.1494211142714,10.2074178063529,2241.50715039408,0.0,1.0
2011-06-14,17.6,17.7,17.6,17.7,1700,10.2074178063529,10.2654144984345,10.2074178063529,10.2654144984345,2931.20165820766,0.0,1.0
2011-06-15,17.65,17.65,17.55,17.55,2000,10.2364161523937,10.2364161523937,10.1784194603121,10.1784194603121,3448.47253906782,0.0,1.0
2011-06-16,17.65,17.65,17.65,17.65,0,10.2364161523937,10.2364161523937,10.2364161523937,10.2364161523937,0,0.0,1.0
2011-06-17,17.65,17.65,17.65,17.65,0,10.2364161523937,10.2364161523937,10.2364161523937,10.2364161523937,0,0.0,1.0
2011-06-20,17.65,17.65,17.65,17.65,0,10.2364161523937,10.2364161523937,10.2364161523937,10.2364161523937,0,0.0,1.0
2011-06-21,17.7,17.7,17.7,17.7,3070,10.2654144984345,10.2654144984345,10.2654144984345,10.2654144984345,5293.4053474691,0.0,1.0
2011-06-22,17.75,17.75,17.75,17.75,400,10.2944128444752,10.2944128444752,10.2944128444752,10.2944128444752,689.694507813568,0.0,1.0
2011-06-23,17.5,17.65,17.5,17.65,1320,10.1494211142714,10.2364161523937,10.1494211142714,10.2364161523937,2275.99187578476,0.0,1.0
2011-06-24,17.5,17.5,17.5,17.5,0,10.1494211142714,10.1494211142714,10.1494211142714,10.1494211142714,0,0.0,1.0
2011-06-27,17.55,17.8,17.55,17.8,1200,10.1784194603121,10.323411190516,10.1784194603121,10.323411190516,2069.08352344071,0.0,1.0
2011-06-28,17.55,17.55,17.55,17.55,0,10.1784194603121,10.1784194603121,10.1784194603121,10.1784194603121,0,0.0,1.0
2011-06-29,17.55,17.55,17.55,17.55,0,10.1784194603121,10.1784194603121,10.1784194603121,10.1784194603121,0,0.0,1.0
2011-06-30,17.8,17.8,17.8,17.8,500,10.323411190516,10.323411190516,10.323411190516,10.323411190516,862.118134766959,0.0,1.0
2011-07-01,17.9,17.9,17.8,17.8,3398,10.3814078825976,10.3814078825976,10.323411190516,10.323411190516,5858.95484387622,0.0,1.0
2011-07-05,17.99,18.0,17.99,18.0,3491,10.433604905471,10.4394045746791,10.433604905471,10.4394045746791,6019.30881694287,0.0,1.0
2011-07-06,17.4,17.4,17.4,17.4,400,10.0914244221898,10.0914244221898,10.0914244221898,10.0914244221898,689.694507813567,0.0,1.0
2011-07-07,17.5,17.5,17.45,17.5,6800,10.1494211142714,10.1494211142714,10.1204227682306,10.1494211142714,11724.8066328306,0.0,1.0
2011-07-08,17.5,17.5,17.5,17.5,0,10.1494211142714,10.1494211142714,10.1494211142714,10.1494211142714,0,0.0,1.0
2011-07-11,17.5,17.5,17.5,17.5,0,10.1494211142714,10.1494211142714,10.1494211142714,10.1494211142714,0,0.0,1.0
2011-07-12,17.25,17.75,17.25,17.75,1369,10.0044293840675,10.2944128444752,10.0044293840675,10.2944128444752,2360.47945299193,0.0,1.0
2011-07-13,17.75,17.75,17.25,17.25,775,10.2944128444752,10.2944128444752,10.0044293840675,10.0044293840675,1336.28310888879,0.0,1.0
2011-07-14,17.75,17.75,17.75,17.75,0,10.2944128444752,10.2944128444752,10.2944128444752,10.2944128444752,0,0.0,1.0
2011-07-15,17.45,17.5,17.4,17.4,5165,10.1204227682306,10.1494211142714,10.0914244221898,10.0914244221898,8905.68033214266,0.0,1.0
2011-07-18,17.45,17.45,17.45,17.45,0,10.1204227682306,10.1204227682306,10.1204227682306,10.1204227682306,0,0.0,1.0
2011-07-19,17.4,17.45,17.4,17.45,14616,10.0914244221898,10.1204227682306,10.0914244221898,10.1204227682306,25201.4373155077,0.0,1.0
2011-07-20,17.4,17.5,17.3,17.3,2979,10.0914244221898,10.1494211142714,10.0334277301083,10.0334277301083,5136.49984694154,0.0,1.0
2011-07-21,17.3,17.4,17.3,17.35,6856,10.0334277301083,10.0914244221898,10.0334277301083,10.062426076149,11821.3638639245,0.0,1.0
2011-07-22,17.3,17.3,17.3,17.3,0,10.0334277301083,10.0334277301083,10.0334277301083,10.0334277301083,0,0.0,1.0
2011-07-25,17.5,17.5,17.5,17.5,1915,10.1494211142714,10.1494211142714,10.1494211142714,10.1494211142714,3301.91245615743,0.0,1.0
2011-07-26,17.25,17.25,17.25,17.25,4900,10.0044293840675,10.0044293840675,10.0044293840675,10.0044293840675,8448.75772071617,0.0,1.0
2011-07-27,17.35,17.5,17.15,17.26,2185,10.062426076149,10.1494211142714,9.94643269198593,10.0102290532756,3767.45624893162,0.0,1.0
2011-07-28,17.35,17.35,17.35,17.35,1004,10.062426076149,10.062426076149,10.062426076149,10.062426076149,1731.13321461206,0.0,1.0
2011-07-29,17.25,17.25,17.25,17.25,2000,10.0044293840675,10.0044293840675,10.0044293840675,10.0044293840675,3448.47253906782,0.0,1.0
2011-08-01,17.15,17.4,17.15,17.4,600,9.94643269198593,10.0914244221898,9.94643269198593,10.0914244221898,1034.54176172035,0.0,1.0
2011-08-02,17.16,17.16,17.16,17.16,10000,9.95223236119409,9.95223236119409,9.95223236119409,9.95223236119409,17242.3626953391,0.0,1.0
2011-08-03,16.2,17.25,16.2,17.15,10261,9.55205518583139,10.1711698738019,9.55205518583139,10.1122065701857,17402.3492082172,0.27,1.0
2011-08-04,16.0,16.5,16.0,16.5,8916,9.4341285785989,9.72894509668012,9.4341285785989,9.72894509668012,15121.2694221289,0.0,1.0
2011-08-05,16.0,16.0,15.55,15.75,1511,9.4341285785989,9.4341285785989,9.16879371232581,9.2867203195583,2562.61082288434,0.0,1.0
2011-08-08,15.25,15.95,15.25,15.95,1480,8.99190380147708,9.40464692679078,8.99190380147708,9.40464692679078,2510.03574974773,0.0,1.0
2011-08-09,15.4,15.5,15.25,15.25,5000,9.08034875690144,9.13931206051769,8.99190380147708,8.99190380147708,8479.8505059045,0.0,1.0
2011-08-10,15.4,15.75,15.4,15.5,460,9.08034875690144,9.2867203195583,9.08034875690144,9.13931206051769,780.146246543214,0.0,1.0
2011-08-11,15.75,15.75,15.75,15.75,740,9.2867203195583,9.2867203195583,9.2867203195583,9.2867203195583,1255.01787487387,0.0,1.0
2011-08-12,15.65,15.75,15.65,15.75,325,9.22775701594205,9.2867203195583,9.22775701594205,9.2867203195583,551.190282883793,0.0,1.0
2011-08-15,15.9,15.9,15.9,15.9,172,9.37516527498266,9.37516527498266,9.37516527498266,9.37516527498266,291.706857403115,0.0,1.0
2011-08-16,15.5,16.0,15.5,16.0,625,9.13931206051769,9.4341285785989,9.13931206051769,9.4341285785989,1059.98131323806,0.0,1.0
2011-08-17,15.5,15.5,15.5,15.5,0,9.13931206051769,9.13931206051769,9.13931206051769,9.13931206051769,0,0.0,1.0
2011-08-18,15.6,16.3,15.6,16.3,1107,9.19827536413393,9.61101848944763,9.19827536413393,9.61101848944763,1877.43890200726,0.0,1.0
2011-08-19,15.5,15.5,15.5,15.5,870,9.13931206051769,9.13931206051769,9.13931206051769,9.13931206051769,1475.49398802738,0.0,1.0
2011-08-22,15.5,15.5,15.5,15.5,0,9.13931206051769,9.13931206051769,9.13931206051769,9.13931206051769,0,0.0,1.0
2011-08-23,15.5,15.5,15.5,15.5,0,9.13931206051769,9.13931206051769,9.13931206051769,9.13931206051769,0,0.0,1.0
2011-08-24,16.4,16.4,16.4,16.4,142,9.66998179306387,9.66998179306387,9.66998179306387,9.66998179306387,240.827754367688,0.0,1.0
2011-08-25,16.4,16.4,16.4,16.4,350,9.66998179306387,9.66998179306387,9.66998179306387,9.66998179306387,593.589535413315,0.0,1.0
2011-08-26,15.5,15.75,15.5,15.75,1263,9.13931206051769,9.2867203195583,9.13931206051769,9.2867203195583,2142.01023779148,0.0,1.0
2011-08-29,16.75,16.75,16.0,16.0,300,9.87635335572073,9.87635335572073,9.4341285785989,9.4341285785989,508.79103035427,0.0,1.0
2011-08-30,16.49,16.49,16.49,16.49,106,9.72304876631849,9.72304876631849,9.72304876631849,9.72304876631849,179.772830725175,0.0,1.0
2011-08-31,16.49,16.49,16.49,16.49,0,9.72304876631849,9.72304876631849,9.72304876631849,9.72304876631849,0,0.0,1.0
2011-09-01,16.49,16.49,16.49,16.49,0,9.72304876631849,9.72304876631849,9.72304876631849,9.72304876631849,0,0.0,1.0
2011-09-02,16.1,16.49,16.1,16.49,320,9.49309188221515,9.72304876631849,9.49309188221515,9.72304876631849,542.710432377888,0.0,1.0
2011-09-06,16.01,16.1,16.01,16.1,1112,9.44002490896053,9.49309188221515,9.44002490896053,9.49309188221515,1885.91875251316,0.0,1.0
2011-09-07,16.11,16.11,16.0,16.0,400,9.49898821257677,9.49898821257677,9.4341285785989,9.4341285785989,678.38804047236,0.0,1.0
2011-09-08,15.6,16.25,15.6,16.25,1640,9.19827536413393,9.58153683763951,9.19827536413393,9.58153683763951,2781.39096593668,0.0,1.0
2011-09-09,15.6,15.6,15.6,15.6,0,9.19827536413393,9.19827536413393,9.19827536413393,9.19827536413393,0,0.0,1.0
2011-09-12,15.6,15.75,15.55,15.75,1500,9.19827536413393,9.2867203195583,9.16879371232581,9.2867203195583,2543.95515177135,0.0,1.0
2011-09-13,15.35,16.0,15.25,16.0,4908,9.05086710509332,9.4341285785989,8.99190380147708,9.4341285785989,8323.82125659586,0.0,1.0
2011-09-14,15.74,15.75,15.0,15.1,1210,9.28082398919667,9.2867203195583,8.84449554243647,8.90345884605271,2052.12382242889,0.0,1.0
2011-09-15,15.74,15.74,15.74,15.74,0,9.28082398919667,9.28082398919667,9.28082398919667,9.28082398919667,0,0.0,1.0
2011-09-16,15.2,15.2,15.2,15.2,194,8.96242214966896,8.96242214966896,8.96242214966896,8.96242214966896,329.018199629095,0.0,1.0
2011-09-19,15.75,15.75,15.2,15.2,520,9.2867203195583,9.2867203195583,8.96242214966896,8.96242214966896,881.904452614067,0.0,1.0
2011-09-20,15.75,15.75,15.75,15.75,0,9.2867203195583,9.2867203195583,9.2867203195583,9.2867203195583,0,0.0,1.0
2011-09-21,15.75,15.75,15.75,15.75,200,9.2867203195583,9.2867203195583,9.2867203195583,9.2867203195583,339.19402023618,0.0,1.0
2011-09-22,15.6,16.0,15.6,15.6,2382,9.19827536413393,9.4341285785989,9.19827536413393,9.19827536413393,4039.8007810129,0.0,1.0
2011-09-23,15.6,15.6,15.6,15.6,0,9.19827536413393,9.19827536413393,9.19827536413393,9.19827536413393,0,0.0,1.0
2011-09-26,15.6,15.6,15.6,15.6,0,9.19827536413393,9.19827536413393,9.19827536413393,9.19827536413393,0,0.0,1.0
2011-09-27,15.5,15.5,15.25,15.25,5000,9.13931206051769,9.13931206051769,8.99190380147708,8.99190380147708,8479.8505059045,0.0,1.0
2011-09-28,15.5,15.5,15.5,15.5,2000,9.13931206051769,9.13931206051769,9.13931206051769,9.13931206051769,3391.9402023618,0.0,1.0
2011-09-29,15.3,15.5,15.3,15.5,4092,9.0213854532852,9.13931206051769,9.0213854532852,9.13931206051769,6939.90965403224,0.0,1.0
2011-09-30,15.3,15.3,15.3,15.3,0,9.0213854532852,9.0213854532852,9.0213854532852,9.0213854532852,0,0.0,1.0
2011-10-03,15.3,15.3,15.3,15.3,0,9.0213854532852,9.0213854532852,9.0213854532852,9.0213854532852,0,0.0,1.0
2011-10-04,15.3,15.3,15.3,15.3,400,9.0213854532852,9.0213854532852,9.0213854532852,9.0213854532852,678.38804047236,0.0,1.0
2011-10-05,15.6,15.6,15.21,15.21,300,9.19827536413393,9.19827536413393,8.96831848003058,8.96831848003058,508.79103035427,0.0,1.0
2011-10-06,15.21,15.21,15.21,15.21,100,8.96831848003058,8.96831848003058,8.96831848003058,8.96831848003058,169.59701011809,0.0,1.0
2011-10-07,15.35,15.35,15.35,15.35,250,9.05086710509332,9.05086710509332,9.05086710509332,9.05086710509332,423.992525295225,0.0,1.0
2011-10-10,15.35,15.35,15.35,15.35,800,9.05086710509332,9.05086710509332,9.05086710509332,9.05086710509332,1356.77608094472,0.0,1.0
2011-10-11,15.6,15.6,15.25,15.25,683,9.19827536413393,9.19827536413393,8.99190380147708,8.99190380147708,1158.34757910655,0.0,1.0
2011-10-12,15.6,15.6,15.6,15.6,0,9.19827536413393,9.19827536413393,9.19827536413393,9.19827536413393,0,0.0,1.0
2011-10-13,15.6,15.6,15.6,15.6,0,9.19827536413393,9.19827536413393,9.19827536413393,9.19827536413393,0,0.0,1.0
2011-10-14,15.6,15.6,15.21,15.3,4910,9.19827536413393,9.19827536413393,8.96831848003058,9.0213854532852,8327.21319679822,0.0,1.0
2011-10-17,15.21,16.0,15.21,16.0,1251,8.96831848003058,9.4341285785989,8.96831848003058,9.4341285785989,2121.65859657731,0.0,1.0
2011-10-18,15.65,15.65,15.5,15.5,650,9.22775701594205,9.22775701594205,9.13931206051769,9.13931206051769,1102.38056576759,0.0,1.0
2011-10-19,15.25,15.26,15.2,15.26,2900,8.99190380147708,8.9978001318387,8.96242214966896,8.9978001318387,4918.31329342461,0.0,1.0
2011-10-20,15.65,15.65,15.65,15.65,325,9.22775701594205,9.22775701594205,9.22775701594205,9.22775701594205,551.190282883793,0.0,1.0
2011-10-21,15.65,15.65,15.65,15.65,0,9.22775701594205,9.22775701594205,9.22775701594205,9.22775701594205,0,0.0,1.0
2011-10-24,15.65,15.65,15.65,15.65,1762,9.22775701594205,9.22775701594205,9.22775701594205,9.22775701594205,2988.29931828075,0.0,1.0
2011-10-25,15.65,15.65,15.65,15.65,0,9.22775701594205,9.22775701594205,9.22775701594205,9.22775701594205,0,0.0,1.0
2011-10-26,15.65,15.65,15.65,15.65,0,9.22775701594205,9.22775701594205,9.22775701594205,9.22775701594205,0,0.0,1.0
2011-10-27,15.35,15.5,15.25,15.3,9013,9.05086710509332,9.13931206051769,8.99190380147708,9.0213854532852,15285.7785219435,0.0,1.0
2011-10-28,15.25,15.37,15.25,15.37,1150,8.99190380147708,9.06265976581657,8.99190380147708,9.06265976581657,1950.36561635803,0.0,1.0
2011-10-31,15.21,15.21,15.21,15.21,2650,8.96831848003058,8.96831848003058,8.96831848003058,8.96831848003058,4494.32076812939,0.0,1.0
2011-11-01,15.4,15.4,15.21,15.4,3750,9.08034875690144,9.08034875690144,8.96831848003058,9.08034875690144,6359.88787942838,0.0,1.0
2011-11-02,15.4,15.4,15.4,15.4,100,9.08034875690144,9.08034875690144,9.08034875690144,9.08034875690144,169.59701011809,0.0,1.0
2011-11-03,15.0,15.4,15.0,15.4,300,8.84449554243647,9.08034875690144,8.84449554243647,9.08034875690144,508.79103035427,0.0,1.0
2011-11-04,15.0,15.0,14.93,14.95,997,8.84449554243647,8.84449554243647,8.8032212299051,8.81501389062835,1690.88219087736,0.0,1.0
2011-11-07,14.93,15.0,14.93,15.0,4300,8.8032212299051,8.84449554243647,8.8032212299051,8.84449554243647,7292.67143507787,0.0,1.0
2011-11-08,14.93,14.93,14.92,14.92,2500,8.8032212299051,8.8032212299051,8.79732489954348,8.79732489954348,4239.92525295225,0.0,1.0
2011-11-09,14.93,15.35,14.9,15.35,3100,8.8032212299051,9.05086710509332,8.78553223882023,9.05086710509332,5257.50731366079,0.0,1.0
2011-11-10,14.85,14.95,14.85,14.9,2425,8.75605058701211,8.81501389062835,8.75605058701211,8.78553223882023,4112.72749536368,0.0,1.0
2011-11-11,14.85,14.85,14.85,14.85,0,8.75605058701211,8.75605058701211,8.75605058701211,8.75605058701211,0,0.0,1.0
2011-11-14,14.85,14.85,14.85,14.85,0,8.75605058701211,8.75605058701211,8.75605058701211,8.75605058701211,0,0.0,1.0
2011-11-15,14.8,14.8,14.8,14.8,130,8.72656893520399,8.72656893520399,8.72656893520399,8.72656893520399,220.476113153517,0.0,1.0
2011-11-16,14.85,15.25,14.85,15.25,322,8.75605058701211,8.99190380147708,8.75605058701211,8.99190380147708,546.102372580249,0.0,1.0
2011-11-17,14.85,14.85,14.85,14.85,0,8.75605058701211,8.75605058701211,8.75605058701211,8.75605058701211,0,0.0,1.0
2011-11-18,14.8,14.8,14.8,14.8,950,8.72656893520399,8.72656893520399,8.72656893520399,8.72656893520399,1611.17159612185,0.0,1.0
2011-11-21,14.76,14.76,14.76,14.76,645,8.70298361375749,8.70298361375749,8.70298361375749,8.70298361375749,1093.90071526168,0.0,1.0
2011-11-22,15.24,15.25,15.24,15.25,704,8.98600747111545,8.99190380147708,8.98600747111545,8.99190380147708,1193.96295123135,0.0,1.0
2011-11-23,14.58,15.25,14.58,15.25,3175,8.59684966724825,8.99190380147708,8.59684966724825,8.99190380147708,5384.70507124936,0.0,1.0
2011-11-25,15.0,15.0,15.0,15.0,500,8.84449554243647,8.84449554243647,8.84449554243647,8.84449554243647,847.98505059045,0.0,1.0
2011-11-28,14.99,15.0,14.99,15.0,652,8.83859921207485,8.84449554243647,8.83859921207485,8.84449554243647,1105.77250596995,0.0,1.0
2011-11-29,14.8,15.0,14.8,14.99,1220,8.72656893520399,8.84449554243647,8.72656893520399,8.83859921207485,2069.0835234407,0.0,1.0
2011-11-30,14.83,14.85,14.83,14.85,2662,8.74425792628886,8.75605058701211,8.74425792628886,8.75605058701211,4514.67240934355,0.0,1.0
2011-12-01,14.95,14.95,14.75,14.95,1325,8.81501389062835,8.81501389062835,8.69708728339586,8.81501389062835,2247.16038406469,0.0,1.0
2011-12-02,14.65,14.65,14.65,14.65,500,8.63812397977962,8.63812397977962,8.63812397977962,8.63812397977962,847.98505059045,0.0,1.0
2011-12-05,14.7,14.9,14.55,14.55,7519,8.66760563158774,8.78553223882023,8.57916067616338,8.57916067616338,12751.9991907792,0.0,1.0
2011-12-06,14.5,14.6,14.5,14.55,4200,8.54967902435525,8.6086423279715,8.54967902435525,8.57916067616338,7123.07442495978,0.0,1.0
2011-12-07,14.35,14.35,14.35,14.35,800,8.46123406893089,8.46123406893089,8.46123406893089,8.46123406893089,1356.77608094472,0.0,1.0
2011-12-08,14.5,14.5,14.35,14.35,6000,8.54967902435525,8.54967902435525,8.46123406893089,8.46123406893089,10175.8206070854,0.0,1.0
2011-12-09,14.15,14.4,14.1,14.4,4400,8.34330746169841,8.49071572073901,8.31382580989028,8.49071572073901,7462.26844519595,0.0,1.0
2011-12-12,13.5,14.25,12.55,14.1,19562,7.96004598819282,8.40227076531465,7.39989460383851,8.31382580989028,33176.5671193008,0.0,1.0
2011-12-13,12.7,13.3,12.7,13.3,3600,7.48833955926288,7.84211938096034,7.48833955926288,7.84211938096034,6105.49236425124,0.0,1.0
2011-12-14,12.95,13.0,12.95,12.95,2050,7.63574781830349,7.66522947011161,7.63574781830349,7.63574781830349,3476.73870742084,0.0,1.0
2011-12-15,12.94,12.94,12.94,12.94,1960,7.62985148794186,7.62985148794186,7.62985148794186,7.62985148794186,3324.10139831456,0.0,1.0
2011-12-16,12.65,12.8,12.65,12.8,674,7.45885790745476,7.54730286287912,7.45885790745476,7.54730286287912,1143.08384819593,0.0,1.0
2011-12-19,12.3,12.65,12.3,12.65,4837,7.25248634479791,7.45885790745476,7.25248634479791,7.45885790745476,8203.40737941201,0.0,1.0
2011-12-20,12.6,12.6,12.3,12.3,3084,7.42937625564664,7.42937625564664,7.25248634479791,7.25248634479791,5230.37179204189,0.0,1.0
2011-12-21,12.6,12.6,12.35,12.6,5301,7.42937625564664,7.42937625564664,7.28196799660603,7.42937625564664,8990.33750635995,0.0,1.0
2011-12-22,12.6,12.61,12.4,12.4,7311,7.42937625564664,7.43527258600826,7.31144964841415,7.31144964841415,12399.2374097336,0.0,1.0
2011-12-23,12.5,12.5,12.5,12.5,438,7.37041295203039,7.37041295203039,7.37041295203039,7.37041295203039,742.834904317234,0.0,1.0
2011-12-27,12.5,12.5,12.5,12.5,742,7.37041295203039,7.37041295203039,7.37041295203039,7.37041295203039,1258.40981507623,0.0,1.0
2011-12-28,12.35,12.35,12.35,12.35,170,7.28196799660603,7.28196799660603,7.28196799660603,7.28196799660603,288.314917200753,0.0,1.0
2011-12-29,12.65,12.65,12.35,12.65,1200,7.45885790745476,7.45885790745476,7.28196799660603,7.45885790745476,2035.16412141708,0.0,1.0
2011-12-30,12.35,12.35,12.35,12.35,2638,7.28196799660603,7.28196799660603,7.28196799660603,7.28196799660603,4473.96912691521,0.0,1.0
2012-01-03,12.35,12.35,12.35,12.35,0,7.28196799660603,7.28196799660603,7.28196799660603,7.28196799660603,0,0.0,1.0
2012-01-04,12.49,12.55,12.3,12.55,1973,7.36451662166877,7.39989460383851,7.25248634479791,7.39989460383851,3346.14900962991,0.0,1.0
2012-01-05,12.6,12.6,12.49,12.49,3837,7.42937625564664,7.42937625564664,7.36451662166877,7.36451662166877,6507.43727823111,0.0,1.0
2012-01-06,12.95,12.95,12.65,12.65,2200,7.63574781830349,7.63574781830349,7.45885790745476,7.45885790745476,3731.13422259798,0.0,1.0
2012-01-09,12.75,13.0,12.75,13.0,2031,7.517821211071,7.66522947011161,7.517821211071,7.66522947011161,3444.51527549841,0.0,1.0
2012-01-10,12.91,12.91,12.9,12.9,439,7.61216249685699,7.61216249685699,7.60626616649537,7.60626616649537,744.530874418415,0.0,1.0
2012-01-11,13.15,13.15,13.05,13.1,5882,7.75367442553597,7.75367442553597,7.69471112191973,7.72419277372785,9975.69613514606,0.0,1.0
2012-01-12,14.0,14.0,13.15,13.2,3630,8.25486250627404,8.25486250627404,7.75367442553597,7.78315607734409,6156.37146728667,0.0,1.0
2012-01-13,14.0,14.0,14.0,14.0,0,8.25486250627404,8.25486250627404,8.25486250627404,8.25486250627404,0,0.0,1.0
2012-01-17,14.5,15.0,14.5,15.0,554,8.54967902435525,8.84449554243647,8.54967902435525,8.84449554243647,939.567436054219,0.0,1.0
2012-01-18,14.55,14.55,14.55,14.55,300,8.57916067616338,8.57916067616338,8.57916067616338,8.57916067616338,508.79103035427,0.0,1.0
2012-01-19,14.55,14.55,14.5,14.5,752,8.57916067616338,8.57916067616338,8.54967902435525,8.54967902435525,1275.36951608804,0.0,1.0
2012-01-20,14.8,14.8,14.8,14.8,4749,8.72656893520399,8.72656893520399,8.72656893520399,8.72656893520399,8054.16201050809,0.0,1.0
2012-01-23,14.8,14.8,14.25,14.4,4613,8.72656893520399,8.72656893520399,8.40227076531465,8.49071572073901,7823.51007674749,0.0,1.0
2012-01-24,15.0,15.0,15.0,15.0,300,8.84449554243647,8.84449554243647,8.84449554243647,8.84449554243647,508.79103035427,0.0,1.0
2012-01-25,15.5,15.5,15.25,15.25,500,9.13931206051769,9.13931206051769,8.99190380147708,8.99190380147708,847.98505059045,0.0,1.0
2012-01-26,14.7,14.7,14.7,14.7,214,8.66760563158774,8.66760563158774,8.66760563158774,8.66760563158774,362.937601652713,0.0,1.0
2012-01-27,15.1,15.1,15.1,15.1,100,8.90345884605271,8.90345884605271,8.90345884605271,8.90345884605271,169.59701011809,0.0,1.0
2012-01-30,14.9,15.0,14.7,15.0,5644,8.78553223882023,8.84449554243647,8.66760563158774,8.84449554243647,9572.055251065,0.0,1.0
2012-01-31,14.8,14.8,14.75,14.8,657,8.72656893520399,8.72656893520399,8.69708728339586,8.72656893520399,1114.25235647585,0.0,1.0
2012-02-01,14.7,14.7,14.7,14.7,700,8.8268065513516,8.8268065513516,8.8268065513516,8.8268065513516,1165.76702345701,0.27,1.0
2012-02-02,14.7,14.7,14.7,14.7,1700,8.8268065513516,8.8268065513516,8.8268065513516,8.8268065513516,2831.14848553846,0.0,1.0
2012-02-03,14.8,14.8,14.8,14.8,200,8.88685285442202,8.88685285442202,8.88685285442202,8.88685285442202,333.076292416289,0.0,1.0
2012-02-06,14.86,14.86,14.75,14.75,765,8.92288063626427,8.92288063626427,8.85682970288681,8.85682970288681,1274.0168184923,0.0,1.0
2012-02-07,14.7,14.7,14.7,14.7,2000,8.8268065513516,8.8268065513516,8.8268065513516,8.8268065513516,3330.76292416289,0.0,1.0
2012-02-08,14.6,14.6,14.6,14.6,1388,8.76676024828118,8.76676024828118,8.76676024828118,8.76676024828118,2311.54946936904,0.0,1.0
2012-02-09,14.6,14.6,14.6,14.6,0,8.76676024828118,8.76676024828118,8.76676024828118,8.76676024828118,0,0.0,1.0
2012-02-10,14.6,14.6,14.6,14.6,0,8.76676024828118,8.76676024828118,8.76676024828118,8.76676024828118,0,0.0,1.0
2012-02-13,14.5,14.85,14.5,14.85,550,8.70671394521076,8.91687600595723,8.70671394521076,8.91687600595723,915.959804144795,0.0,1.0
2012-02-14,14.36,14.6,14.36,14.36,5412,8.62264912091217,8.76676024828118,8.62264912091217,8.62264912091217,9013.04447278478,0.0,1.0
2012-02-15,15.25,15.6,15.25,15.5,2975,9.1570612182389,9.36722327898537,9.1570612182389,9.30717697591495,4954.5098496923,0.0,1.0
2012-02-16,15.43,15.5,15.25,15.5,1940,9.26514456376566,9.30717697591495,9.1570612182389,9.30717697591495,3230.840036438,0.0,1.0
2012-02-17,15.0,15.25,15.0,15.25,1100,9.00694546056286,9.1570612182389,9.00694546056286,9.1570612182389,1831.91960828959,0.0,1.0
2012-02-21,15.0,15.4,14.8,15.4,1311,9.00694546056286,9.24713067284453,8.88685285442202,9.24713067284453,2183.31509678877,0.0,1.0
2012-02-22,14.8,15.75,14.78,15.4,2515,8.88685285442202,9.457292733591,8.87484359380793,9.24713067284453,4188.43437713483,0.0,1.0
2012-02-23,14.8,15.5,14.8,15.5,5131,8.88685285442202,9.30717697591495,8.88685285442202,9.30717697591495,8545.07228193989,0.0,1.0
2012-02-24,14.25,14.75,14.25,14.65,6498,8.55659818753471,8.85682970288681,8.55659818753471,8.79678339981639,10821.6487406052,0.0,1.0
2012-02-27,14.05,14.2,13.5,14.2,3752,8.43650558139388,8.5265750359995,8.10625091450657,8.5265750359995,6248.51124572958,0.0,1.0
2012-02-28,14.0,14.0,13.75,14.0,9302,8.40648242985866,8.40648242985866,8.25636667218262,8.40648242985866,15491.3783602816,0.0,1.0
2012-02-29,13.75,14.0,13.7,14.0,10165,8.25636667218262,8.40648242985866,8.22634352064741,8.40648242985866,16928.6025620579,0.0,1.0
2012-03-01,14.2,14.2,14.0,14.0,1947,8.5265750359995,8.5265750359995,8.40648242985866,8.40648242985866,3242.49770667257,0.0,1.0
2012-03-02,14.0,14.0,14.0,14.0,400,8.40648242985866,8.40648242985866,8.40648242985866,8.40648242985866,666.152584832578,0.0,1.0
2012-03-05,14.05,14.25,14.05,14.25,1046,8.43650558139388,8.55659818753471,8.43650558139388,8.55659818753471,1741.98900933719,0.0,1.0
2012-03-06,13.95,14.05,13.95,14.05,1890,8.37645927832346,8.43650558139388,8.37645927832346,8.43650558139388,3147.57096333393,0.0,1.0
2012-03-07,14.0,14.0,14.0,14.0,750,8.40648242985866,8.40648242985866,8.40648242985866,8.40648242985866,1249.03609656108,0.0,1.0
2012-03-08,14.19,14.19,14.15,14.15,680,8.52057040569246,8.52057040569246,8.49655188446429,8.49655188446429,1132.45939421538,0.0,1.0
2012-03-09,14.15,14.19,14.15,14.19,1000,8.49655188446429,8.52057040569246,8.49655188446429,8.52057040569246,1665.38146208145,0.0,1.0
2012-03-12,14.12,14.12,14.12,14.12,502,8.47853799354317,8.47853799354317,8.47853799354317,8.47853799354317,836.021493964885,0.0,1.0
2012-03-13,14.2,14.2,14.1,14.15,4182,8.5265750359995,8.5265750359995,8.46652873292908,8.49655188446429,6964.6252744246,0.0,1.0
2012-03-14,15.5,15.5,14.25,14.7,1250,9.30717697591495,9.30717697591495,8.55659818753471,8.8268065513516,2081.72682760181,0.0,1.0
2012-03-15,15.5,15.5,15.5,15.5,0,9.30717697591495,9.30717697591495,9.30717697591495,9.30717697591495,0,0.0,1.0
2012-03-16,15.0,15.05,14.95,14.95,857,9.00694546056286,9.03696861209807,8.97692230902765,8.97692230902765,1427.2319130038,0.0,1.0
2012-03-19,14.95,14.95,14.95,14.95,200,8.97692230902765,8.97692230902765,8.97692230902765,8.97692230902765,333.076292416289,0.0,1.0
2012-03-20,15.1,15.1,15.1,15.1,505,9.06699176363328,9.06699176363328,9.06699176363328,9.06699176363328,841.017638351129,0.0,1.0
2012-03-21,15.5,15.5,15.4,15.4,700,9.30717697591495,9.30717697591495,9.24713067284453,9.24713067284453,1165.76702345701,0.0,1.0
2012-03-22,15.4,15.55,15.4,15.55,1050,9.24713067284453,9.33720012745016,9.24713067284453,9.33720012745016,1748.65053518552,0.0,1.0
2012-03-23,15.4,15.4,15.4,15.4,0,9.24713067284453,9.24713067284453,9.24713067284453,9.24713067284453,0,0.0,1.0
2012-03-26,15.95,15.95,15.7,15.9,4473,9.57738533973184,9.57738533973184,9.42726958205579,9.54736218819663,7449.2512798903,0.0,1.0
2012-03-27,15.95,15.95,15.95,15.95,900,9.57738533973184,9.57738533973184,9.57738533973184,9.57738533973184,1498.8433158733,0.0,1.0
2012-03-28,15.75,15.85,15.65,15.85,1751,9.457292733591,9.51733903666142,9.39724643052058,9.51733903666142,2916.08294010461,0.0,1.0
2012-03-29,15.8,15.95,15.75,15.95,780,9.48731588512621,9.57738533973184,9.457292733591,9.57738533973184,1298.99754042353,0.0,1.0
2012-03-30,15.8,15.8,15.8,15.8,200,9.48731588512621,9.48731588512621,9.48731588512621,9.48731588512621,333.076292416289,0.0,1.0
2012-04-02,15.8,15.8,15.8,15.8,0,9.48731588512621,9.48731588512621,9.48731588512621,9.48731588512621,0,0.0,1.0
2012-04-03,15.6,15.6,15.6,15.6,1051,9.36722327898537,9.36722327898537,9.36722327898537,9.36722327898537,1750.3159166476,0.0,1.0
2012-04-04,15.6,15.6,15.6,15.6,0,9.36722327898537,9.36722327898537,9.36722327898537,9.36722327898537,0,0.0,1.0
2012-04-05,15.9,15.95,15.9,15.9,1048,9.54736218819663,9.57738533973184,9.54736218819663,9.54736218819663,1745.31977226135,0.0,1.0
2012-04-09,15.75,15.75,15.75,15.75,139,9.457292733591,9.457292733591,9.457292733591,9.457292733591,231.488023229321,0.0,1.0
2012-04-10,15.9,15.95,15.75,15.75,1469,9.54736218819663,9.57738533973184,9.457292733591,9.457292733591,2446.44536779764,0.0,1.0
2012-04-11,15.6,15.7,15.6,15.7,1865,9.36722327898537,9.42726958205579,9.36722327898537,9.42726958205579,3105.93642678189,0.0,1.0
2012-04-12,15.45,15.6,15.45,15.6,1000,9.27715382437974,9.36722327898537,9.27715382437974,9.36722327898537,1665.38146208144,0.0,1.0
2012-04-13,15.7,15.7,15.59,15.59,850,9.42726958205579,9.42726958205579,9.36121864867833,9.36121864867833,1415.57424276923,0.0,1.0
2012-04-16,15.7,15.7,15.7,15.7,0,9.42726958205579,9.42726958205579,9.42726958205579,9.42726958205579,0,0.0,1.0
2012-04-17,15.7,15.7,15.7,15.7,0,9.42726958205579,9.42726958205579,9.42726958205579,9.42726958205579,0,0.0,1.0
2012-04-18,15.5,15.5,15.5,15.5,200,9.30717697591495,9.30717697591495,9.30717697591495,9.30717697591495,333.076292416289,0.0,1.0
2012-04-19,15.5,15.5,15.5,15.5,0,9.30717697591495,9.30717697591495,9.30717697591495,9.30717697591495,0,0.0,1.0
2012-04-20,15.8,15.8,15.8,15.8,300,9.48731588512621,9.48731588512621,9.48731588512621,9.48731588512621,499.614438624433,0.0,1.0
2012-04-23,15.8,15.8,15.55,15.55,372,9.48731588512621,9.48731588512621,9.33720012745016,9.33720012745016,619.521903894297,0.0,1.0
2012-04-24,15.45,15.8,15.45,15.8,2454,9.27715382437974,9.48731588512621,9.27715382437974,9.48731588512621,4086.84610794787,0.0,1.0
2012-04-25,14.45,15.46,14.45,15.45,6000,8.67669079367555,9.28315845468678,8.67669079367555,9.27715382437974,9992.28877248867,0.0,1.0
2012-04-26,14.4,14.75,14.25,14.75,7022,8.64666764214034,8.85682970288681,8.55659818753471,8.85682970288681,11694.3086267359,0.0,1.0
2012-04-27,14.75,14.75,14.4,14.4,1650,8.85682970288681,8.85682970288681,8.64666764214034,8.64666764214034,2747.87941243438,0.0,1.0
2012-04-30,14.25,14.5,14.25,14.5,3752,8.55659818753471,8.70671394521076,8.55659818753471,8.70671394521076,6248.51124572958,0.0,1.0
2012-05-01,13.96,14.1,13.8,14.1,1437,8.3824639086305,8.46652873292908,8.28638982371783,8.46652873292908,2393.15316101104,0.0,1.0
2012-05-02,14.1,14.15,13.75,13.95,4654,8.46652873292908,8.49655188446429,8.25636667218262,8.37645927832346,7750.68532452705,0.0,1.0
2012-05-03,14.1,14.1,14.1,14.1,0,8.46652873292908,8.46652873292908,8.46652873292908,8.46652873292908,0,0.0,1.0
2012-05-04,14.1,14.1,14.1,14.1,0,8.46652873292908,8.46652873292908,8.46652873292908,8.46652873292908,0,0.0,1.0
2012-05-07,14.0,14.0,14.0,14.0,348,8.40648242985866,8.40648242985866,8.40648242985866,8.40648242985866,579.552748804343,0.0,1.0
2012-05-08,14.25,14.25,13.5,13.5,225,8.65867690275442,8.65867690275442,8.20295706576735,8.20295706576735,370.293294923622,0.17,1.0
2012-05-09,13.5,13.67,13.5,13.61,968,8.20295706576735,8.30625356215109,8.20295706576735,8.26979597519212,1593.08404216029,0.0,1.0
2012-05-10,13.34,13.49,13.2,13.4,1800,8.10573683387677,8.19688080127419,8.02066913097252,8.14219442083574,2962.34635938898,0.0,1.0
2012-05-11,13.25,13.33,13.0,13.29,3738,8.05105045343833,8.09966056938361,7.8991438411093,8.07535551141097,6151.80593966444,0.0,1.0
2012-05-14,13.25,13.25,13.0,13.08,2900,8.05105045343833,8.05105045343833,7.8991438411093,7.94775395705459,4772.66913457113,0.0,1.0
2012-05-15,13.0,13.2,13.0,13.2,450,7.8991438411093,8.02066913097252,7.8991438411093,8.02066913097252,740.586589847244,0.0,1.0
2012-05-16,12.9,12.9,12.9,12.9,200,7.83838119617769,7.83838119617769,7.83838119617769,7.83838119617769,329.149595487664,0.0,1.0
2012-05-17,13.0,13.25,13.0,13.25,1750,7.8991438411093,8.05105045343833,7.8991438411093,8.05105045343833,2880.05896051706,0.0,1.0
2012-05-18,13.0,13.0,13.0,13.0,0,7.8991438411093,7.8991438411093,7.8991438411093,7.8991438411093,0,0.0,1.0
2012-05-21,13.09,13.1,13.09,13.1,951,7.95383022154775,7.95990648604091,7.95383022154775,7.95990648604091,1565.10632654384,0.0,1.0
2012-05-22,13.75,13.75,13.1,13.1,8664,8.35486367809638,8.35486367809638,7.95990648604091,7.95990648604091,14258.7604765256,0.0,1.0
2012-05-23,13.89,13.89,13.89,13.89,120,8.43993138100063,8.43993138100063,8.43993138100063,8.43993138100063,197.489757292598,0.0,1.0
2012-05-24,13.75,13.95,13.7,13.75,1898,8.35486367809638,8.47638896795959,8.32448235563057,8.35486367809638,3123.62966117793,0.0,1.0
2012-05-25,13.5,13.51,12.83,12.86,11150,8.20295706576735,8.20903333026051,7.79584734472556,7.81407613820505,18350.0899484373,0.0,1.0
2012-05-29,13.25,13.25,12.83,12.83,2041,8.05105045343833,8.05105045343833,7.79584734472556,7.79584734472556,3358.97162195161,0.0,1.0
2012-05-30,13.25,13.25,13.25,13.25,0,8.05105045343833,8.05105045343833,8.05105045343833,8.05105045343833,0,0.0,1.0
2012-05-31,13.25,13.25,13.25,13.25,0,8.05105045343833,8.05105045343833,8.05105045343833,8.05105045343833,0,0.0,1.0
2012-06-01,13.25,13.25,13.25,13.25,0,8.05105045343833,8.05105045343833,8.05105045343833,8.05105045343833,0,0.0,1.0
2012-06-04,13.5,13.5,13.35,13.49,1900,8.20295706576735,8.20295706576735,8.11181309836993,8.19688080127419,3126.92115713281,0.0,1.0
2012-06-05,13.05,13.05,13.05,13.05,800,7.92952516357511,7.92952516357511,7.92952516357511,7.92952516357511,1316.59838195066,0.0,1.0
2012-06-06,13.05,13.05,13.05,13.05,576,7.92952516357511,7.92952516357511,7.92952516357511,7.92952516357511,947.950835004472,0.0,1.0
2012-06-07,13.05,13.05,13.05,13.05,0,7.92952516357511,7.92952516357511,7.92952516357511,7.92952516357511,0,0.0,1.0
2012-06-08,13.05,13.05,13.05,13.05,1400,7.92952516357511,7.92952516357511,7.92952516357511,7.92952516357511,2304.04716841365,0.0,1.0
2012-06-11,13.25,13.25,13.25,13.25,365,8.05105045343833,8.05105045343833,8.05105045343833,8.05105045343833,600.698011764987,0.0,1.0
2012-06-12,13.25,13.25,13.25,13.25,0,8.05105045343833,8.05105045343833,8.05105045343833,8.05105045343833,0,0.0,1.0
2012-06-13,13.25,13.25,13.25,13.25,0,8.05105045343833,8.05105045343833,8.05105045343833,8.05105045343833,0,0.0,1.0
2012-06-14,13.35,13.35,13.35,13.35,500,8.11181309836993,8.11181309836993,8.11181309836993,8.11181309836993,822.873988719161,0.0,1.0
2012-06-15,13.35,13.35,13.35,13.35,0,8.11181309836993,8.11181309836993,8.11181309836993,8.11181309836993,0,0.0,1.0
2012-06-18,13.35,13.35,13.35,13.35,0,8.11181309836993,8.11181309836993,8.11181309836993,8.11181309836993,0,0.0,1.0
2012-06-19,13.25,13.5,13.25,13.25,1424,8.05105045343833,8.20295706576735,8.05105045343833,8.05105045343833,2343.54511987217,0.0,1.0
2012-06-20,13.05,13.25,13.05,13.25,300,7.92952516357511,8.05105045343833,7.92952516357511,8.05105045343833,493.724393231496,0.0,1.0
2012-06-21,13.05,13.05,13.05,13.05,0,7.92952516357511,7.92952516357511,7.92952516357511,7.92952516357511,0,0.0,1.0
2012-06-22,13.05,13.05,13.05,13.05,0,7.92952516357511,7.92952516357511,7.92952516357511,7.92952516357511,0,0.0,1.0
2012-06-25,13.5,13.5,13.1,13.1,2639,8.20295706576735,8.20295706576735,7.95990648604091,7.95990648604091,4343.12891245973,0.0,1.0
2012-06-26,13.5,13.5,13.05,13.05,1400,8.20295706576735,8.20295706576735,7.92952516357511,7.92952516357511,2304.04716841365,0.0,1.0
2012-06-27,13.5,13.5,13.5,13.5,0,8.20295706576735,8.20295706576735,8.20295706576735,8.20295706576735,0,0.0,1.0
2012-06-28,13.5,13.5,13.5,13.5,0,8.20295706576735,8.20295706576735,8.20295706576735,8.20295706576735,0,0.0,1.0
2012-06-29,13.12,13.12,13.12,13.12,1200,7.97205901502723,7.97205901502723,7.97205901502723,7.97205901502723,1974.89757292599,0.0,1.0
2012-07-02,13.12,13.12,13.12,13.12,500,7.97205901502723,7.97205901502723,7.97205901502723,7.97205901502723,822.873988719161,0.0,1.0
2012-07-03,13.12,13.12,13.12,13.12,200,7.97205901502723,7.97205901502723,7.97205901502723,7.97205901502723,329.149595487664,0.0,1.0
2012-07-05,13.15,13.15,13.15,13.15,595,7.99028780850671,7.99028780850671,7.99028780850671,7.99028780850671,979.220046575802,0.0,1.0
2012-07-06,13.15,13.15,13.15,13.15,400,7.99028780850671,7.99028780850671,7.99028780850671,7.99028780850671,658.299190975329,0.0,1.0
2012-07-09,13.25,13.25,13.12,13.12,400,8.05105045343833,8.05105045343833,7.97205901502723,7.97205901502723,658.299190975328,0.0,1.0
2012-07-10,13.98,13.98,13.18,13.18,4500,8.49461776143908,8.49461776143908,8.0085166019862,8.0085166019862,7405.86589847244,0.0,1.0
2012-07-11,13.4,13.4,13.4,13.4,153,8.14219442083574,8.14219442083574,8.14219442083574,8.14219442083574,251.799440548063,0.0,1.0
2012-07-12,13.4,13.4,13.4,13.4,0,8.14219442083574,8.14219442083574,8.14219442083574,8.14219442083574,0,0.0,1.0
2012-07-13,13.4,13.4,13.4,13.4,0,8.14219442083574,8.14219442083574,8.14219442083574,8.14219442083574,0,0.0,1.0
2012-07-16,13.4,13.4,13.4,13.4,0,8.14219442083574,8.14219442083574,8.14219442083574,8.14219442083574,0,0.0,1.0
2012-07-17,13.4,13.4,13.4,13.4,0,8.14219442083574,8.14219442083574,8.14219442083574,8.14219442083574,0,0.0,1.0
2012-07-18,13.4,13.4,13.4,13.4,0,8.14219442083574,8.14219442083574,8.14219442083574,8.14219442083574,0,0.0,1.0
2012-07-19,13.96,13.96,13.96,13.96,700,8.48246523245276,8.48246523245276,8.48246523245276,8.48246523245276,1152.02358420682,0.0,1.0
2012-07-20,13.96,13.96,13.96,13.96,0,8.48246523245276,8.48246523245276,8.48246523245276,8.48246523245276,0,0.0,1.0
2012-07-23,13.15,13.15,13.15,13.15,126,7.99028780850671,7.99028780850671,7.99028780850671,7.99028780850671,207.364245157229,0.0,1.0
2012-07-24,14.15,14.69,13.85,13.85,5200,8.59791425782281,8.92603254045351,8.41562632302798,8.41562632302798,8557.88948267927,0.0,1.0
2012-07-25,13.45,13.45,13.45,13.45,650,8.17257574330154,8.17257574330154,8.17257574330154,8.17257574330154,1069.73618533491,0.0,1.0
2012-07-26,14.25,14.5,13.94,14.25,3780,8.65867690275442,8.81058351508345,8.47031270346643,8.65867690275442,6220.92735471686,0.0,1.0
2012-07-27,14.0,14.0,14.0,14.0,100,8.5067702904254,8.5067702904254,8.5067702904254,8.5067702904254,164.574797743832,0.0,1.0
2012-07-30,14.0,14.0,14.0,14.0,0,8.5067702904254,8.5067702904254,8.5067702904254,8.5067702904254,0,0.0,1.0
2012-07-31,13.6,13.6,13.6,13.6,125,8.26371971069896,8.26371971069896,8.26371971069896,8.26371971069896,205.71849717979,0.0,1.0
2012-08-01,13.6,13.6,13.6,13.6,0,8.26371971069896,8.26371971069896,8.26371971069896,8.26371971069896,0,0.0,1.0
2012-08-02,13.8,13.84,13.6,13.84,2151,8.38524500056218,8.40955005853482,8.26371971069896,8.40955005853482,3540.00389946983,0.0,1.0
2012-08-03,13.45,13.75,13.45,13.75,2001,8.17257574330154,8.35486367809638,8.17257574330154,8.35486367809638,3293.14170285408,0.0,1.0
2012-08-06,13.25,13.25,13.15,13.25,2156,8.05105045343833,8.05105045343833,7.99028780850671,8.05105045343833,3548.23263935702,0.0,1.0
2012-08-07,13.41,13.41,13.25,13.25,5684,8.1482706853289,8.1482706853289,8.05105045343833,8.05105045343833,9354.43150375942,0.0,1.0
2012-08-08,13.6,13.6,13.05,13.05,935,8.3670162070827,8.3670162070827,8.02864422811979,8.02864422811979,1519.77714459736,0.17,1.0
2012-08-09,13.7,13.7,13.7,13.7,3500,8.42853838507595,8.42853838507595,8.42853838507595,8.42853838507595,5689.00535410778,0.0,1.0
2012-08-10,13.7,13.7,13.7,13.7,0,8.42853838507595,8.42853838507595,8.42853838507595,8.42853838507595,0,0.0,1.0
2012-08-13,13.7,13.7,13.7,13.7,0,8.42853838507595,8.42853838507595,8.42853838507595,8.42853838507595,0,0.0,1.0
2012-08-14,13.9,13.9,13.6,13.7,6778,8.55158274106246,8.55158274106246,8.3670162070827,8.42853838507595,11017.165225755,0.0,1.0
2012-08-15,13.5,13.6,13.25,13.6,1300,8.30549402908944,8.3670162070827,8.1516885841063,8.3670162070827,2113.05913152575,0.0,1.0
2012-08-16,13.65,13.65,13.5,13.5,603,8.39777729607932,8.39777729607932,8.30549402908944,8.30549402908944,980.134351007712,0.0,1.0
2012-08-17,13.65,13.65,13.65,13.65,0,8.39777729607932,8.39777729607932,8.39777729607932,8.39777729607932,0,0.0,1.0
2012-08-20,13.9,13.9,13.5,13.5,1000,8.55158274106246,8.55158274106246,8.30549402908944,8.30549402908944,1625.43010117365,0.0,1.0
2012-08-21,13.9,13.9,13.6,13.9,4760,8.55158274106246,8.55158274106246,8.3670162070827,8.55158274106246,7737.04728158658,0.0,1.0
2012-08-22,13.5,13.89,13.5,13.89,222,8.30549402908944,8.54543052326314,8.30549402908944,8.54543052326314,360.84548246055,0.0,1.0
2012-08-23,13.75,13.75,13.26,13.3,837,8.45929947407258,8.45929947407258,8.15784080190563,8.18244967310293,1360.48499468235,0.0,1.0
2012-08-24,13.7,13.75,13.65,13.75,3275,8.42853838507595,8.45929947407258,8.39777729607932,8.45929947407258,5323.28358134371,0.0,1.0
2012-08-27,13.7,13.75,13.7,13.75,3700,8.42853838507595,8.45929947407258,8.42853838507595,8.45929947407258,6014.09137434251,0.0,1.0
2012-08-28,13.75,13.75,13.4,13.4,1700,8.45929947407258,8.45929947407258,8.24397185109619,8.24397185109619,2763.23117199521,0.0,1.0
2012-08-29,13.9,13.9,13.9,13.9,8107,8.55158274106246,8.55158274106246,8.55158274106246,8.55158274106246,13177.3618302148,0.0,1.0
2012-08-30,14.3,14.3,14.09,14.09,939,8.79767145303548,8.79767145303548,8.66847487924965,8.66847487924965,1526.27886500206,0.0,1.0
2012-08-31,14.09,14.09,14.0,14.05,7200,8.66847487924965,8.66847487924965,8.61310491905572,8.64386600805234,11703.0967284503,0.0,1.0
2012-09-04,14.05,14.05,14.05,14.05,500,8.64386600805234,8.64386600805234,8.64386600805234,8.64386600805234,812.715050586826,0.0,1.0
2012-09-05,14.05,14.05,14.05,14.05,2000,8.64386600805234,8.64386600805234,8.64386600805234,8.64386600805234,3250.8602023473,0.0,1.0
2012-09-06,14.0,14.2,14.0,14.13,3039,8.61310491905572,8.73614927504223,8.61310491905572,8.69308375044695,4939.68207746672,0.0,1.0
2012-09-07,14.25,14.25,14.05,14.05,4987,8.76691036403885,8.76691036403885,8.64386600805234,8.64386600805234,8106.019914553,0.0,1.0
2012-09-10,14.05,14.3,14.05,14.3,1900,8.64386600805234,8.79767145303548,8.64386600805234,8.79767145303548,3088.31719222994,0.0,1.0
2012-09-11,14.1,14.1,14.1,14.1,187,8.67462709704897,8.67462709704897,8.67462709704897,8.67462709704897,303.955428919473,0.0,1.0
2012-09-12,14.1,14.1,14.1,14.1,0,8.67462709704897,8.67462709704897,8.67462709704897,8.67462709704897,0,0.0,1.0
2012-09-13,14.1,14.1,14.1,14.1,0,8.67462709704897,8.67462709704897,8.67462709704897,8.67462709704897,0,0.0,1.0
2012-09-14,14.1,14.1,14.1,14.1,0,8.67462709704897,8.67462709704897,8.67462709704897,8.67462709704897,0,0.0,1.0
2012-09-17,14.25,14.25,14.25,14.25,1500,8.76691036403885,8.76691036403885,8.76691036403885,8.76691036403885,2438.14515176048,0.0,1.0
2012-09-18,14.2,14.2,14.2,14.2,1000,8.73614927504223,8.73614927504223,8.73614927504223,8.73614927504223,1625.43010117365,0.0,1.0
2012-09-19,14.2,14.2,14.2,14.2,0,8.73614927504223,8.73614927504223,8.73614927504223,8.73614927504223,0,0.0,1.0
2012-09-20,14.2,14.2,14.1,14.1,2051,8.73614927504223,8.73614927504223,8.67462709704897,8.67462709704897,3333.75713750716,0.0,1.0
2012-09-21,14.25,14.25,14.2,14.2,9170,8.76691036403885,8.76691036403885,8.73614927504223,8.73614927504223,14905.1940277624,0.0,1.0
2012-09-24,14.15,14.15,14.1,14.1,1038,8.7053881860456,8.7053881860456,8.67462709704897,8.67462709704897,1687.19644501825,0.0,1.0
2012-09-25,14.25,14.25,14.2,14.2,1400,8.76691036403885,8.76691036403885,8.73614927504223,8.73614927504223,2275.60214164311,0.0,1.0
2012-09-26,14.37,14.37,14.35,14.35,300,8.84073697763076,8.84073697763076,8.82843254203211,8.82843254203211,487.629030352095,0.0,1.0
2012-09-27,14.37,14.37,14.37,14.37,750,8.84073697763076,8.84073697763076,8.84073697763076,8.84073697763076,1219.07257588024,0.0,1.0
2012-09-28,14.37,14.37,14.37,14.37,0,8.84073697763076,8.84073697763076,8.84073697763076,8.84073697763076,0,0.0,1.0
2012-10-01,14.4,14.4,14.37,14.37,1654,8.85919363102874,8.85919363102874,8.84073697763076,8.84073697763076,2688.46138734122,0.0,1.0
2012-10-02,14.4,14.49,14.4,14.49,1707,8.85919363102874,8.91456359122267,8.85919363102874,8.91456359122267,2774.60918270342,0.0,1.0
2012-10-03,14.5,14.5,14.4,14.4,600,8.92071580902199,8.92071580902199,8.85919363102874,8.85919363102874,975.25806070419,0.0,1.0
2012-10-04,14.48,14.48,14.46,14.46,3000,8.90841137342334,8.90841137342334,8.89610693782469,8.89610693782469,4876.29030352095,0.0,1.0
2012-10-05,14.45,14.45,14.45,14.45,200,8.88995472002536,8.88995472002536,8.88995472002536,8.88995472002536,325.08602023473,0.0,1.0
2012-10-08,14.45,14.45,14.45,14.45,0,8.88995472002536,8.88995472002536,8.88995472002536,8.88995472002536,0,0.0,1.0
2012-10-09,14.45,14.45,14.45,14.45,0,8.88995472002536,8.88995472002536,8.88995472002536,8.88995472002536,0,0.0,1.0
2012-10-10,14.2,14.3,14.2,14.3,11182,8.73614927504223,8.79767145303548,8.73614927504223,8.79767145303548,18175.5593913238,0.0,1.0
2012-10-11,14.16,14.16,14.16,14.16,4215,8.71154040384492,8.71154040384492,8.71154040384492,8.71154040384492,6851.18787644694,0.0,1.0
2012-10-12,14.16,14.16,14.16,14.16,0,8.71154040384492,8.71154040384492,8.71154040384492,8.71154040384492,0,0.0,1.0
2012-10-15,14.15,14.16,14.15,14.16,6257,8.7053881860456,8.71154040384492,8.7053881860456,8.71154040384492,10170.3161430435,0.0,1.0
2012-10-16,14.21,14.21,14.21,14.21,3525,8.74230149284155,8.74230149284155,8.74230149284155,8.74230149284155,5729.64110663712,0.0,1.0
2012-10-17,14.21,14.21,14.21,14.21,0,8.74230149284155,8.74230149284155,8.74230149284155,8.74230149284155,0,0.0,1.0
2012-10-18,14.21,14.21,14.21,14.21,0,8.74230149284155,8.74230149284155,8.74230149284155,8.74230149284155,0,0.0,1.0
2012-10-19,14.75,14.75,14.5,14.5,2928,9.07452125400513,9.07452125400513,8.92071580902199,8.92071580902199,4759.25933623645,0.0,1.0
2012-10-22,14.75,14.75,14.75,14.75,0,9.07452125400513,9.07452125400513,9.07452125400513,9.07452125400513,0,0.0,1.0
2012-10-23,14.5,14.75,14.5,14.75,200,8.92071580902199,9.07452125400513,8.92071580902199,9.07452125400513,325.08602023473,0.0,1.0
2012-10-24,14.5,14.5,14.5,14.5,500,8.92071580902199,8.92071580902199,8.92071580902199,8.92071580902199,812.715050586825,0.0,1.0
2012-10-25,14.4,14.6,14.4,14.6,650,8.85919363102874,8.98223798701525,8.85919363102874,8.98223798701525,1056.52956576287,0.0,1.0
2012-10-26,14.4,14.4,14.4,14.4,467,8.85919363102874,8.85919363102874,8.85919363102874,8.85919363102874,759.075857248095,0.0,1.0
2012-10-31,14.85,14.85,14.25,14.4,4021,9.13604343199838,9.13604343199838,8.76691036403885,8.85919363102874,6535.85443681925,0.0,1.0
2012-11-01,14.5,14.5,14.0,14.0,1100,8.92071580902199,8.92071580902199,8.61310491905572,8.61310491905572,1787.97311129102,0.0,1.0
2012-11-02,14.75,14.75,14.55,14.55,600,9.07452125400513,9.07452125400513,8.95147689801862,8.95147689801862,975.25806070419,0.0,1.0
2012-11-05,14.75,14.75,14.75,14.75,0,9.07452125400513,9.07452125400513,9.07452125400513,9.07452125400513,0,0.0,1.0
2012-11-06,14.75,14.75,14.75,14.75,0,9.07452125400513,9.07452125400513,9.07452125400513,9.07452125400513,0,0.0,1.0
2012-11-07,13.51,14.38,13.51,14.38,846,8.4162339494773,8.9582120054392,8.4162339494773,8.9582120054392,1358.02546229241,0.17,1.0
2012-11-08,13.8,13.8,13.8,13.8,100,8.5968933014646,8.5968933014646,8.5968933014646,8.5968933014646,160.523104289883,0.0,1.0
2012-11-09,14.0,14.1,14.0,14.05,980,8.72148595800756,8.78378228627905,8.72148595800756,8.75263412214331,1573.12642204086,0.0,1.0
2012-11-12,14.0,14.0,13.75,14.0,1300,8.72148595800756,8.72148595800756,8.56574513732886,8.72148595800756,2086.80035576848,0.0,1.0
2012-11-13,13.8,13.8,13.8,13.8,966,8.5968933014646,8.5968933014646,8.5968933014646,8.5968933014646,1550.65318744027,0.0,1.0
2012-11-14,13.8,13.8,13.8,13.8,300,8.5968933014646,8.5968933014646,8.5968933014646,8.5968933014646,481.569312869649,0.0,1.0
2012-11-15,13.8,13.8,13.75,13.8,2900,8.5968933014646,8.5968933014646,8.56574513732886,8.5968933014646,4655.17002440661,0.0,1.0
2012-11-16,14.0,14.0,14.0,14.0,600,8.72148595800756,8.72148595800756,8.72148595800756,8.72148595800756,963.1386257393,0.0,1.0
2012-11-19,14.0,14.0,13.8,14.0,2125,8.72148595800756,8.72148595800756,8.5968933014646,8.72148595800756,3411.11596616002,0.0,1.0
2012-11-20,14.13,14.13,14.0,14.04,1438,8.80247118476049,8.80247118476049,8.72148595800756,8.74640448931616,2308.32223968852,0.0,1.0
2012-11-21,13.65,14.13,13.65,14.13,5830,8.50344880905737,8.80247118476049,8.50344880905737,8.80247118476049,9358.4969801002,0.0,1.0
2012-11-23,13.65,13.65,13.65,13.65,0,8.50344880905737,8.50344880905737,8.50344880905737,8.50344880905737,0,0.0,1.0
2012-11-26,13.65,13.65,13.65,13.65,0,8.50344880905737,8.50344880905737,8.50344880905737,8.50344880905737,0,0.0,1.0
2012-11-27,13.65,13.65,13.65,13.65,0,8.50344880905737,8.50344880905737,8.50344880905737,8.50344880905737,0,0.0,1.0
2012-11-28,13.85,14.0,13.65,14.0,1085,8.62804146560034,8.72148595800756,8.50344880905737,8.72148595800756,1741.67568154523,0.0,1.0
2012-11-29,14.0,14.0,14.0,14.0,688,8.72148595800756,8.72148595800756,8.72148595800756,8.72148595800756,1104.3989575144,0.0,1.0
2012-11-30,14.1,14.1,14.1,14.1,1200,8.78378228627905,8.78378228627905,8.78378228627905,8.78378228627905,1926.2772514786,0.0,1.0
2012-12-03,13.75,14.1,13.7,14.1,2652,8.56574513732886,8.78378228627905,8.53459697319312,8.78378228627905,4257.0727257677,0.0,1.0
2012-12-04,13.7,13.7,13.7,13.7,1500,8.53459697319312,8.53459697319312,8.53459697319312,8.53459697319312,2407.84656434825,0.0,1.0
2012-12-05,14.0,14.0,13.86,13.99,802,8.72148595800756,8.72148595800756,8.63427109842749,8.71525632518042,1287.39529640486,0.0,1.0
2012-12-06,13.8,13.87,13.8,13.87,470,8.5968933014646,8.64050073125464,8.5968933014646,8.64050073125464,754.458590162451,0.0,1.0
2012-12-07,13.8,13.8,13.8,13.8,0,8.5968933014646,8.5968933014646,8.5968933014646,8.5968933014646,0,0.0,1.0
2012-12-10,13.9,13.9,13.9,13.9,3956,8.65918962973608,8.65918962973608,8.65918962973608,8.65918962973608,6350.29400570778,0.0,1.0
2012-12-11,14.0,14.0,14.0,14.0,520,8.72148595800756,8.72148595800756,8.72148595800756,8.72148595800756,834.720142307393,0.0,1.0
2012-12-12,14.0,14.0,14.0,14.0,0,8.72148595800756,8.72148595800756,8.72148595800756,8.72148595800756,0,0.0,1.0
2012-12-13,14.0,14.0,14.0,14.0,1990,8.72148595800756,8.72148595800756,8.72148595800756,8.72148595800756,3194.40977536868,0.0,1.0
2012-12-14,13.9,14.0,13.9,13.95,2017,8.65918962973608,8.72148595800756,8.65918962973608,8.69033779387182,3237.75101352694,0.0,1.0
2012-12-17,13.9,13.9,13.9,13.9,0,8.65918962973608,8.65918962973608,8.65918962973608,8.65918962973608,0,0.0,1.0
2012-12-18,13.9,13.95,13.9,13.95,2100,8.65918962973608,8.69033779387182,8.65918962973608,8.69033779387182,3370.98519008755,0.0,1.0
2012-12-19,13.9,13.9,13.9,13.9,2628,8.65918962973608,8.65918962973608,8.65918962973608,8.65918962973608,4218.54718073813,0.0,1.0
2012-12-20,13.9,13.9,13.9,13.9,2571,8.65918962973608,8.65918962973608,8.65918962973608,8.65918962973608,4127.0490112929,0.0,1.0
2012-12-21,13.8,13.9,13.8,13.9,1460,8.5968933014646,8.65918962973608,8.5968933014646,8.65918962973608,2343.63732263229,0.0,1.0
2012-12-24,13.8,13.85,13.8,13.85,1175,8.5968933014646,8.62804146560034,8.5968933014646,8.62804146560034,1886.14647540613,0.0,1.0
2012-12-26,14.0,14.0,13.85,13.85,1535,8.72148595800756,8.72148595800756,8.62804146560034,8.62804146560034,2464.02965084971,0.0,1.0
2012-12-27,13.85,13.85,13.85,13.85,1266,8.62804146560034,8.62804146560034,8.62804146560034,8.62804146560034,2032.22250030992,0.0,1.0
2012-12-28,13.9,13.9,13.8,13.85,3013,8.65918962973608,8.65918962973608,8.5968933014646,8.62804146560034,4836.56113225418,0.0,1.0
2012-12-31,14.0,14.0,13.9,13.9,2500,8.72148595800756,8.72148595800756,8.65918962973608,8.65918962973608,4013.07760724708,0.0,1.0
2013-01-02,14.0,14.0,14.0,14.0,0,8.72148595800756,8.72148595800756,8.72148595800756,8.72148595800756,0,0.0,1.0
2013-01-03,14.0,14.0,14.0,14.0,0,8.72148595800756,8.72148595800756,8.72148595800756,8.72148595800756,0,0.0,1.0
2013-01-04,14.0,14.0,13.85,13.85,2156,8.72148595800756,8.72148595800756,8.62804146560034,8.62804146560034,3460.87812848988,0.0,1.0
2013-01-07,13.95,13.95,13.9,13.9,1410,8.69033779387182,8.69033779387182,8.65918962973608,8.65918962973608,2263.37577048735,0.0,1.0
2013-01-08,13.89,14.1,13.82,14.1,3140,8.65295999690893,8.78378228627905,8.6093525671189,8.78378228627905,5040.42547470233,0.0,1.0
2013-01-09,14.0,14.0,13.9,13.9,1872,8.72148595800756,8.72148595800756,8.65918962973608,8.65918962973608,3004.99251230661,0.0,1.0
2013-01-10,13.94,13.94,13.93,13.93,1372,8.68410816104467,8.68410816104467,8.67787852821753,8.67787852821753,2202.3769908572,0.0,1.0
2013-01-11,14.05,14.05,14.0,14.0,1300,8.75263412214331,8.75263412214331,8.72148595800756,8.72148595800756,2086.80035576848,0.0,1.0
2013-01-14,14.1,14.1,14.02,14.05,2400,8.78378228627905,8.78378228627905,8.73394522366186,8.75263412214331,3852.55450295719,0.0,1.0
2013-01-15,14.1,14.1,14.1,14.1,200,8.78378228627905,8.78378228627905,8.78378228627905,8.78378228627905,321.046208579766,0.0,1.0
2013-01-16,14.1,14.1,14.1,14.1,700,8.78378228627905,8.78378228627905,8.78378228627905,8.78378228627905,1123.66173002918,0.0,1.0
2013-01-17,14.1,14.1,14.1,14.1,0,8.78378228627905,8.78378228627905,8.78378228627905,8.78378228627905,0,0.0,1.0
2013-01-18,14.75,14.75,14.2,14.25,5294,9.18870842004368,9.18870842004368,8.84607861455053,8.87722677868627,8498.09314110642,0.0,1.0
2013-01-22,14.07,14.3,13.9,14.3,2368,8.7650933877976,8.90837494282201,8.65918962973608,8.90837494282201,3801.18710958443,0.0,1.0
2013-01-23,14.25,14.25,14.25,14.25,500,8.87722677868627,8.87722677868627,8.87722677868627,8.87722677868627,802.615521449416,0.0,1.0
2013-01-24,14.5,14.99,14.4,14.5,4450,9.03296759936498,9.33821960789524,8.9706712710935,9.03296759936498,7143.2781408998,0.0,1.0
2013-01-25,14.5,14.5,14.5,14.5,0,9.03296759936498,9.03296759936498,9.03296759936498,9.03296759936498,0,0.0,1.0
2013-01-28,14.7,14.95,14.7,14.85,5234,9.15756025590794,9.31330107658665,9.15756025590794,9.25100474831517,8401.77927853249,0.0,1.0
2013-01-29,14.7,14.7,14.7,14.7,200,9.15756025590794,9.15756025590794,9.15756025590794,9.15756025590794,321.046208579766,0.0,1.0
2013-01-30,14.7,14.7,14.7,14.7,800,9.15756025590794,9.15756025590794,9.15756025590794,9.15756025590794,1284.18483431907,0.0,1.0
2013-01-31,14.5,14.7,14.5,14.7,2740,9.03296759936498,9.15756025590794,9.03296759936498,9.15756025590794,4398.3330575428,0.0,1.0
2013-02-01,14.5,14.5,14.5,14.5,340,9.03296759936498,9.03296759936498,9.03296759936498,9.03296759936498,545.778554585603,0.0,1.0
2013-02-04,14.35,14.5,14.35,14.5,6892,8.93952310695775,9.03296759936498,8.93952310695775,9.03296759936498,11063.2523476588,0.0,1.0
2013-02-05,14.35,14.35,14.35,14.35,355,8.93952310695775,8.93952310695775,8.93952310695775,8.93952310695775,569.857020229085,0.0,1.0
2013-02-06,14.18,14.18,14.18,14.18,300,8.93952310695775,8.93952310695775,8.93952310695775,8.93952310695775,475.864310556908,0.17,1.0
2013-02-07,14.5,14.5,14.31,14.31,5300,9.14126128708656,9.14126128708656,9.02147924263508,9.02147924263508,8406.93615317204,0.0,1.0
2013-02-08,14.5,14.5,14.5,14.5,0,9.14126128708656,9.14126128708656,9.14126128708656,9.14126128708656,0,0.0,1.0
2013-02-11,14.45,14.6,14.45,14.5,1000,9.10973969644143,9.20430446837681,9.10973969644143,9.14126128708656,1586.21436852303,0.0,1.0
2013-02-12,14.6,14.6,14.6,14.6,300,9.20430446837681,9.20430446837681,9.20430446837681,9.20430446837681,475.864310556908,0.0,1.0
2013-02-13,14.5,14.5,14.5,14.5,100,9.14126128708656,9.14126128708656,9.14126128708656,9.14126128708656,158.621436852303,0.0,1.0
2013-02-14,14.5,14.5,14.5,14.5,1833,9.14126128708656,9.14126128708656,9.14126128708656,9.14126128708656,2907.53093750271,0.0,1.0
2013-02-15,14.5,14.5,14.5,14.5,600,9.14126128708656,9.14126128708656,9.14126128708656,9.14126128708656,951.728621113816,0.0,1.0
2013-02-19,14.55,14.55,14.5,14.5,1100,9.17278287773169,9.17278287773169,9.14126128708656,9.14126128708656,1744.83580537533,0.0,1.0
2013-02-20,15.01,15.24,14.55,14.6,15021,9.46278151166685,9.60778082863443,9.17278287773169,9.20430446837681,23826.5260295844,0.0,1.0
2013-02-21,15.1,15.24,15.01,15.2,4559,9.51952037482807,9.60778082863443,9.46278151166685,9.58256355611833,7231.55130609648,0.0,1.0
2013-02-22,15.45,15.5,15.2,15.2,5550,9.74017150934396,9.77169309998908,9.58256355611833,9.58256355611833,8803.4897453028,0.0,1.0
2013-02-25,15.71,15.95,15.2,15.95,1807,9.90408378069861,10.0553874157952,9.58256355611833,10.0553874157952,2866.28936392111,0.0,1.0
2013-02-26,15.95,16.0,15.71,15.71,2645,10.0553874157952,10.0869090064403,9.90408378069861,9.90408378069861,4195.53700474341,0.0,1.0
2013-02-27,16.5,16.7,15.95,15.95,4815,10.4021249128916,10.5282112754721,10.0553874157952,10.0553874157952,7637.62218443838,0.0,1.0
2013-02-28,16.2,16.5,16.06,16.5,4176,10.2129953690208,10.4021249128916,10.1247349152145,10.4021249128916,6624.03120295219,0.0,1.0
2013-03-01,16.35,16.35,16.3,16.3,400,10.3075601409562,10.3075601409562,10.2760385503111,10.2760385503111,634.485747409212,0.0,1.0
2013-03-04,16.4,16.4,16.3,16.35,4259,10.3390817316014,10.3390817316014,10.2760385503111,10.3075601409562,6755.68699553954,0.0,1.0
2013-03-05,16.7,16.7,16.48,16.48,6955,10.5282112754721,10.5282112754721,10.3895162766336,10.3895162766336,11032.1209330777,0.0,1.0
2013-03-06,17.01,17.1,17.01,17.1,2248,10.7236451374719,10.7803840006331,10.7236451374719,10.7803840006331,3565.80990043976,0.0,1.0
2013-03-07,17.05,18.0,17.05,17.5,9100,10.748862409988,11.3477726322454,10.748862409988,11.0325567257941,14434.5507535595,0.0,1.0
2013-03-08,16.75,17.05,16.75,17.05,411,10.5597328661172,10.748862409988,10.5597328661172,10.748862409988,651.934105462966,0.0,1.0
2013-03-11,17.05,17.25,16.75,16.75,1486,10.748862409988,10.8749487725685,10.5597328661172,10.5597328661172,2357.11455162522,0.0,1.0
2013-03-12,17.2,17.2,17.0,17.0,5585,10.8434271819234,10.8434271819234,10.7173408193429,10.7173408193429,8859.00724820108,0.0,1.0
2013-03-13,17.2,17.2,17.2,17.2,600,10.8434271819234,10.8434271819234,10.8434271819234,10.8434271819234,951.728621113813,0.0,1.0
2013-03-14,16.9,17.0,16.9,17.0,4754,10.6542976380526,10.7173408193429,10.6542976380526,10.7173408193429,7540.86310795848,0.0,1.0
2013-03-15,16.75,17.2,16.75,16.9,5904,10.5597328661172,10.8434271819234,10.5597328661172,10.6542976380526,9365.00963175998,0.0,1.0
2013-03-18,17.1,17.4,17.1,17.4,939,10.7803840006331,10.9695135445039,10.7803840006331,10.9695135445039,1489.45529204312,0.0,1.0
2013-03-19,17.2,17.2,17.2,17.2,500,10.8434271819234,10.8434271819234,10.8434271819234,10.8434271819234,793.107184261511,0.0,1.0
2013-03-20,17.6,17.6,16.8,16.8,590,11.0955999070844,11.0955999070844,10.5912544567624,10.5912544567624,935.866477428584,0.0,1.0
2013-03-21,17.6,17.6,17.6,17.6,0,11.0955999070844,11.0955999070844,11.0955999070844,11.0955999070844,0,0.0,1.0
2013-03-22,16.8,16.8,16.8,16.8,150,10.5912544567624,10.5912544567624,10.5912544567624,10.5912544567624,237.932155278453,0.0,1.0
2013-03-25,17.0,17.0,16.8,16.85,3093,10.7173408193429,10.7173408193429,10.5912544567624,10.6227760474075,4906.16104184171,0.0,1.0
2013-03-26,17.0,17.0,17.0,17.0,0,10.7173408193429,10.7173408193429,10.7173408193429,10.7173408193429,0,0.0,1.0
2013-03-27,17.0,17.6,17.0,17.6,1450,10.7173408193429,11.0955999070844,10.7173408193429,11.0955999070844,2300.01083435838,0.0,1.0
2013-03-28,16.01,16.8,16.01,16.8,1283,10.0932133245694,10.5912544567624,10.0932133245694,10.5912544567624,2035.11303481504,0.0,1.0
2013-04-01,16.01,16.01,16.01,16.01,0,10.0932133245694,10.0932133245694,10.0932133245694,10.0932133245694,0,0.0,1.0
2013-04-02,16.0,16.5,16.0,16.5,2839,10.0869090064403,10.4021249128916,10.0869090064403,10.4021249128916,4503.26259223689,0.0,1.0
2013-04-03,16.0,16.0,16.0,16.0,925,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,1467.24829088381,0.0,1.0
2013-04-04,16.0,16.0,16.0,16.0,539,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,854.969544633915,0.0,1.0
2013-04-05,16.0,16.0,16.0,16.0,788,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,1249.93692239615,0.0,1.0
2013-04-08,16.0,16.0,16.0,16.0,0,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,0,0.0,1.0
2013-04-09,16.0,16.0,16.0,16.0,0,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,0,0.0,1.0
2013-04-10,16.5,17.5,16.47,16.47,1205,10.4021249128916,11.0325567257941,10.3832119585045,10.3832119585045,1911.38831407025,0.0,1.0
2013-04-11,16.5,16.5,16.5,16.5,0,10.4021249128916,10.4021249128916,10.4021249128916,10.4021249128916,0,0.0,1.0
2013-04-12,16.25,16.25,16.25,16.25,2500,10.244516959666,10.244516959666,10.244516959666,10.244516959666,3965.53592130756,0.0,1.0
2013-04-15,16.0,16.25,16.0,16.25,2178,10.0869090064403,10.244516959666,10.0869090064403,10.244516959666,3454.77489464317,0.0,1.0
2013-04-16,16.25,16.25,16.25,16.25,5000,10.244516959666,10.244516959666,10.244516959666,10.244516959666,7931.07184261511,0.0,1.0
2013-04-17,16.05,16.05,16.05,16.05,500,10.1184305970855,10.1184305970855,10.1184305970855,10.1184305970855,793.107184261511,0.0,1.0
2013-04-18,16.0,16.0,16.0,16.0,150,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,237.932155278455,0.0,1.0
2013-04-19,16.0,16.0,16.0,16.0,0,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,0,0.0,1.0
2013-04-22,16.0,16.0,16.0,16.0,1103,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,1749.59444848091,0.0,1.0
2013-04-23,15.9,15.9,15.75,15.75,2092,10.0238658251501,10.0238658251501,9.92930105321471,9.92930105321471,3318.36045895017,0.0,1.0
2013-04-24,15.9,15.9,15.9,15.9,0,10.0238658251501,10.0238658251501,10.0238658251501,10.0238658251501,0,0.0,1.0
2013-04-25,15.9,15.9,15.9,15.9,0,10.0238658251501,10.0238658251501,10.0238658251501,10.0238658251501,0,0.0,1.0
2013-04-26,16.0,16.0,16.0,16.0,850,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,1348.28221324458,0.0,1.0
2013-04-29,16.0,16.0,15.75,16.0,6140,10.0869090064403,10.0869090064403,9.92930105321471,10.0869090064403,9739.35622273143,0.0,1.0
2013-04-30,16.0,16.0,16.0,16.0,0,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,0,0.0,1.0
2013-05-01,16.0,16.0,16.0,16.0,800,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,1268.97149481843,0.0,1.0
2013-05-02,16.0,16.1,16.0,16.1,3275,10.0869090064403,10.1499521877306,10.0869090064403,10.1499521877306,5194.85205691294,0.0,1.0
2013-05-03,16.0,16.0,16.0,16.0,900,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,1427.59293167073,0.0,1.0
2013-05-06,16.0,16.0,16.0,16.0,4974,10.0869090064403,10.0869090064403,10.0869090064403,10.0869090064403,7889.83026903357,0.0,1.0
2013-05-07,17.5,17.5,16.0,16.0,1761,11.0325567257941,11.0325567257941,10.0869090064403,10.0869090064403,2793.32350296906,0.0,1.0
2013-05-08,17.5,17.5,17.5,17.5,0,11.1397301339876,11.1397301339876,11.1397301339876,11.1397301339876,0,0.17,1.0
2013-05-09,16.5,17.0,16.5,17.0,800,10.5031741263311,10.8214521301593,10.5031741263311,10.8214521301593,1256.7629405389,0.0,1.0
2013-05-10,16.5,16.5,16.5,16.5,0,10.5031741263311,10.5031741263311,10.5031741263311,10.5031741263311,0,0.0,1.0
2013-05-13,16.5,16.5,16.5,16.5,0,10.5031741263311,10.5031741263311,10.5031741263311,10.5031741263311,0,0.0,1.0
2013-05-14,16.5,16.5,16.5,16.5,0,10.5031741263311,10.5031741263311,10.5031741263311,10.5031741263311,0,0.0,1.0
2013-05-15,16.5,16.5,16.5,16.5,0,10.5031741263311,10.5031741263311,10.5031741263311,10.5031741263311,0,0.0,1.0
2013-05-16,16.06,16.06,16.06,16.06,126,10.2230894829623,10.2230894829623,10.2230894829623,10.2230894829623,197.940163134877,0.0,1.0
2013-05-17,16.25,16.4,16.06,16.4,1748,10.344035124417,10.4395185255655,10.2230894829623,10.4395185255655,2746.0270250775,0.0,1.0
2013-05-20,16.25,16.7,15.6,16.25,11133,10.344035124417,10.6304853278624,9.93027371944033,10.344035124417,17489.4272712745,0.0,1.0
2013-05-21,16.25,16.25,16.25,16.25,900,10.344035124417,10.344035124417,10.344035124417,10.344035124417,1413.85830810627,0.0,1.0
2013-05-22,16.59,16.75,16.5,16.75,3062,10.5604641670202,10.6623131282452,10.5031741263311,10.6623131282452,4810.26015491264,0.0,1.0
2013-05-23,16.75,16.75,16.75,16.75,227,10.6623131282452,10.6623131282452,10.6623131282452,10.6623131282452,356.606484377914,0.0,1.0
2013-05-24,16.1,16.25,16.1,16.25,375,10.2485517232686,10.344035124417,10.2485517232686,10.344035124417,589.107628377607,0.0,1.0
2013-05-28,16.3,16.3,16.1,16.1,225,10.3758629247998,10.3758629247998,10.2485517232686,10.2485517232686,353.464577026567,0.0,1.0
2013-05-29,16.0,16.17,16.0,16.17,625,10.1848961225029,10.2931106438045,10.1848961225029,10.2931106438045,981.846047296017,0.0,1.0
2013-05-30,16.0,16.2,16.0,16.2,1400,10.1848961225029,10.3122073240342,10.1848961225029,10.3122073240342,2199.33514594308,0.0,1.0
2013-05-31,16.0,16.0,16.0,16.0,0,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,0,0.0,1.0
2013-06-03,16.3,16.3,16.3,16.3,250,10.3758629247998,10.3758629247998,10.3758629247998,10.3758629247998,392.738418918408,0.0,1.0
2013-06-04,16.3,16.3,16.3,16.3,0,10.3758629247998,10.3758629247998,10.3758629247998,10.3758629247998,0,0.0,1.0
2013-06-05,16.25,16.25,16.25,16.25,400,10.344035124417,10.344035124417,10.344035124417,10.344035124417,628.381470269451,0.0,1.0
2013-06-06,16.01,16.01,16.01,16.01,771,10.1912616825795,10.1912616825795,10.1912616825795,10.1912616825795,1211.20528394436,0.0,1.0
2013-06-07,16.1,16.1,16.1,16.1,325,10.2485517232686,10.2485517232686,10.2485517232686,10.2485517232686,510.559944593926,0.0,1.0
2013-06-10,16.1,16.1,16.1,16.1,0,10.2485517232686,10.2485517232686,10.2485517232686,10.2485517232686,0,0.0,1.0
2013-06-11,16.15,16.15,16.15,16.15,100,10.2803795236514,10.2803795236514,10.2803795236514,10.2803795236514,157.095367567362,0.0,1.0
2013-06-12,16.01,16.01,16.01,16.01,101,10.1912616825795,10.1912616825795,10.1912616825795,10.1912616825795,158.666321243036,0.0,1.0
2013-06-13,16.0,16.01,15.95,16.01,700,10.1848961225029,10.1912616825795,10.1530683221201,10.1912616825795,1099.66757297154,0.0,1.0
2013-06-14,16.0,16.0,16.0,16.0,0,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,0,0.0,1.0
2013-06-17,16.0,16.09,16.0,16.0,1550,10.1848961225029,10.242186163192,10.1848961225029,10.1848961225029,2434.97819729412,0.0,1.0
2013-06-18,16.0,16.0,16.0,16.0,0,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,0,0.0,1.0
2013-06-19,16.0,16.0,15.91,15.91,8728,10.1848961225029,10.1848961225029,10.1276060818138,10.1276060818138,13711.2836812794,0.0,1.0
2013-06-20,15.91,15.99,15.91,15.99,3335,10.1276060818138,10.1785305624263,10.1276060818138,10.1785305624263,5239.13050837156,0.0,1.0
2013-06-21,16.0,16.0,15.92,16.0,1600,10.1848961225029,10.1848961225029,10.1339716418904,10.1848961225029,2513.5258810778,0.0,1.0
2013-06-24,16.0,16.0,16.0,16.0,700,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,1099.66757297154,0.0,1.0
2013-06-25,16.0,16.0,16.0,16.0,0,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,0,0.0,1.0
2013-06-26,16.0,16.15,16.0,16.0,1672,10.1848961225029,10.2803795236514,10.1848961225029,10.1848961225029,2626.6345457263,0.0,1.0
2013-06-27,15.91,16.0,15.91,16.0,825,10.1276060818138,10.1848961225029,10.1276060818138,10.1848961225029,1296.03678243074,0.0,1.0
2013-06-28,16.0,16.5,16.0,16.0,2544,10.1848961225029,10.5031741263311,10.1848961225029,10.1848961225029,3996.50615091371,0.0,1.0
2013-07-01,16.0,16.0,16.0,16.0,400,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,628.381470269451,0.0,1.0
2013-07-02,16.0,16.0,16.0,16.0,350,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,549.833786485769,0.0,1.0
2013-07-03,16.0,16.0,16.0,16.0,2600,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,4084.47955675143,0.0,1.0
2013-07-05,16.4,16.4,16.25,16.25,747,10.4395185255655,10.4395185255655,10.344035124417,10.344035124417,1173.5023957282,0.0,1.0
2013-07-08,16.75,16.75,16.4,16.4,794,10.6623131282452,10.6623131282452,10.4395185255655,10.4395185255655,1247.33721848486,0.0,1.0
2013-07-09,16.85,16.85,16.75,16.75,1300,10.7259687290109,10.7259687290109,10.6623131282452,10.6623131282452,2042.23977837571,0.0,1.0
2013-07-10,16.85,16.85,16.85,16.85,0,10.7259687290109,10.7259687290109,10.7259687290109,10.7259687290109,0,0.0,1.0
2013-07-11,15.91,16.7,15.91,16.7,1080,10.1276060818138,10.6304853278624,10.1276060818138,10.6304853278624,1696.62996972752,0.0,1.0
2013-07-12,16.15,16.25,16.05,16.05,1225,10.2803795236514,10.344035124417,10.2167239228857,10.2167239228857,1924.41825270019,0.0,1.0
2013-07-15,16.25,16.25,16.25,16.25,500,10.344035124417,10.344035124417,10.344035124417,10.344035124417,785.476837836814,0.0,1.0
2013-07-16,16.25,16.25,16.25,16.25,0,10.344035124417,10.344035124417,10.344035124417,10.344035124417,0,0.0,1.0
2013-07-17,16.48,16.48,16.48,16.48,306,10.490443006178,10.490443006178,10.490443006178,10.490443006178,480.711824756129,0.0,1.0
2013-07-18,16.48,16.48,16.48,16.48,0,10.490443006178,10.490443006178,10.490443006178,10.490443006178,0,0.0,1.0
2013-07-19,16.25,16.75,16.0,16.75,2900,10.344035124417,10.6623131282452,10.1848961225029,10.6623131282452,4555.76565945352,0.0,1.0
2013-07-22,16.0,16.0,16.0,16.0,300,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,471.286102702088,0.0,1.0
2013-07-23,16.0,16.0,16.0,16.0,0,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,0,0.0,1.0
2013-07-24,16.0,16.1,16.0,16.1,1200,10.1848961225029,10.2485517232686,10.1848961225029,10.2485517232686,1885.14441080835,0.0,1.0
2013-07-25,16.0,16.0,16.0,16.0,2500,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,3927.38418918407,0.0,1.0
2013-07-26,16.0,16.0,15.95,15.95,3886,10.1848961225029,10.1848961225029,10.1530683221201,10.1530683221201,6104.72598366771,0.0,1.0
2013-07-29,15.92,15.95,15.92,15.92,1200,10.1339716418904,10.1530683221201,10.1339716418904,10.1339716418904,1885.14441080835,0.0,1.0
2013-07-30,16.0,16.0,15.92,15.92,2599,10.1848961225029,10.1848961225029,10.1339716418904,10.1339716418904,4082.90860307576,0.0,1.0
2013-07-31,16.0,16.0,16.0,16.0,100,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,157.095367567363,0.0,1.0
2013-08-01,16.0,16.0,15.95,15.99,2000,10.1848961225029,10.1848961225029,10.1530683221201,10.1785305624263,3141.90735134725,0.0,1.0
2013-08-02,16.0,16.0,16.0,16.0,975,10.1848961225029,10.1848961225029,10.1848961225029,10.1848961225029,1531.67983378179,0.0,1.0
2013-08-05,16.0,16.1,15.91,16.1,2759,10.1848961225029,10.2485517232686,10.1276060818138,10.2485517232686,4334.26119118354,0.0,1.0
2013-08-06,16.0,16.2,16.0,16.0,12612,10.1848961225029,10.3122073240342,10.1848961225029,10.1848961225029,19812.8677575958,0.0,1.0
2013-08-07,15.9,16.0,15.9,15.9,8110,10.2294550430389,10.2937912382781,10.2294550430389,10.2294550430389,12605.6568465736,0.17,1.0
2013-08-08,16.0,16.0,16.0,16.0,1140,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,1771.94189951837,0.0,1.0
2013-08-09,15.9,15.9,15.9,15.9,235,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,365.268724900714,0.0,1.0
2013-08-12,15.9,15.9,15.9,15.9,1400,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,2176.06899940851,0.0,1.0
2013-08-13,15.9,15.9,15.9,15.9,15656,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,24334.6687533855,0.0,1.0
2013-08-14,16.0,16.1,15.81,15.85,25490,10.2937912382781,10.3581274335173,10.1715524673235,10.1972869454192,39619.9991392308,0.0,1.0
2013-08-15,16.0,16.0,16.0,16.0,500,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,777.167499788757,0.0,1.0
2013-08-16,16.0,16.0,16.0,16.0,1800,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,2797.80299923952,0.0,1.0
2013-08-19,15.9,16.0,15.9,16.0,12530,10.2294550430389,10.2937912382781,10.2294550430389,10.2937912382781,19475.8175447062,0.0,1.0
2013-08-20,15.9,15.9,15.88,15.88,362,10.2294550430389,10.2294550430389,10.216587803991,10.216587803991,562.669269847058,0.0,1.0
2013-08-21,15.9,15.9,15.9,15.9,0,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,0,0.0,1.0
2013-08-22,15.9,16.1,15.9,16.1,1689,10.2294550430389,10.3581274335173,10.2294550430389,10.3581274335173,2625.27181428641,0.0,1.0
2013-08-23,15.9,16.5,15.9,16.5,4176,10.2294550430389,10.6154722144743,10.2294550430389,10.6154722144743,6490.90295823567,0.0,1.0
2013-08-26,16.0,16.1,15.9,15.9,1311,10.2937912382781,10.3581274335173,10.2294550430389,10.2294550430389,2037.73318444612,0.0,1.0
2013-08-27,15.9,15.9,15.9,15.9,600,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,932.600999746504,0.0,1.0
2013-08-28,15.9,15.9,15.9,15.9,0,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,0,0.0,1.0
2013-08-29,16.0,16.0,15.9,16.0,1012,10.2937912382781,10.2937912382781,10.2294550430389,10.2937912382781,1572.98701957244,0.0,1.0
2013-08-30,15.9,15.9,15.9,15.9,100,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,155.433499957751,0.0,1.0
2013-09-03,15.9,15.9,15.9,15.9,1141,10.2294550430389,10.2294550430389,10.2294550430389,10.2294550430389,1773.49623451794,0.0,1.0
2013-09-04,16.1,16.1,16.0,16.0,1400,10.3581274335173,10.3581274335173,10.2937912382781,10.2937912382781,2176.06899940853,0.0,1.0
2013-09-05,15.9,16.1,15.9,16.1,1500,10.2294550430389,10.3581274335173,10.2294550430389,10.3581274335173,2331.50249936626,0.0,1.0
2013-09-06,16.1,16.1,15.9,15.9,2706,10.3581274335173,10.3581274335173,10.2294550430389,10.2294550430389,4206.03050885677,0.0,1.0
2013-09-09,16.1,16.1,16.1,16.1,200,10.3581274335173,10.3581274335173,10.3581274335173,10.3581274335173,310.866999915504,0.0,1.0
2013-09-10,16.1,16.1,16.1,16.1,100,10.3581274335173,10.3581274335173,10.3581274335173,10.3581274335173,155.433499957752,0.0,1.0
2013-09-11,15.95,16.1,15.95,16.1,2118,10.2616231406585,10.3581274335173,10.2616231406585,10.3581274335173,3292.08152910517,0.0,1.0
2013-09-12,16.0,16.0,16.0,16.0,536,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,833.123559773547,0.0,1.0
2013-09-13,16.0,16.0,16.0,16.0,0,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,0,0.0,1.0
2013-09-16,16.0,16.0,16.0,16.0,0,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,0,0.0,1.0
2013-09-17,16.0,16.0,15.95,15.95,3942,10.2937912382781,10.2937912382781,10.2616231406585,10.2616231406585,6127.18856833456,0.0,1.0
2013-09-18,16.0,16.0,15.95,15.95,450,10.2937912382781,10.2937912382781,10.2616231406585,10.2616231406585,699.450749809881,0.0,1.0
2013-09-19,16.0,16.0,16.0,16.0,2451,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,3809.67508396449,0.0,1.0
2013-09-20,16.0,16.0,15.95,15.95,7200,10.2937912382781,10.2937912382781,10.2616231406585,10.2616231406585,11191.2119969581,0.0,1.0
2013-09-23,16.0,16.0,16.0,16.0,500,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,777.167499788757,0.0,1.0
2013-09-24,16.0,16.0,15.95,16.0,1100,10.2937912382781,10.2937912382781,10.2616231406585,10.2937912382781,1709.76849953526,0.0,1.0
2013-09-25,15.95,15.95,15.95,15.95,800,10.2616231406585,10.2616231406585,10.2616231406585,10.2616231406585,1243.46799966201,0.0,1.0
2013-09-26,15.95,15.95,15.95,15.95,0,10.2616231406585,10.2616231406585,10.2616231406585,10.2616231406585,0,0.0,1.0
2013-09-27,16.09,16.09,15.95,15.95,1125,10.3516938139934,10.3516938139934,10.2616231406585,10.2616231406585,1748.6268745247,0.0,1.0
2013-09-30,15.95,16.05,15.95,16.05,953,10.2616231406585,10.3259593358977,10.2616231406585,10.3259593358977,1481.28125459737,0.0,1.0
2013-10-01,16.0,16.0,16.0,16.0,1125,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,1748.6268745247,0.0,1.0
2013-10-02,15.95,16.0,15.95,16.0,7317,10.2616231406585,10.2937912382781,10.2616231406585,10.2937912382781,11373.0691919086,0.0,1.0
2013-10-03,16.0,16.09,16.0,16.0,2060,10.2937912382781,10.3516938139934,10.2937912382781,10.2937912382781,3201.93009912968,0.0,1.0
2013-10-04,16.0,16.0,16.0,16.0,1000,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,1554.33499957751,0.0,1.0
2013-10-07,16.0,16.0,16.0,16.0,1000,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,1554.33499957751,0.0,1.0
2013-10-08,16.0,16.0,16.0,16.0,0,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,0,0.0,1.0
2013-10-09,16.0,16.0,16.0,16.0,3325,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,5168.16387359523,0.0,1.0
2013-10-10,16.0,16.0,16.0,16.0,1420,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,2207.15569940007,0.0,1.0
2013-10-11,16.0,16.0,16.0,16.0,0,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,0,0.0,1.0
2013-10-14,16.0,16.0,16.0,16.0,420,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,652.820699822556,0.0,1.0
2013-10-15,16.0,16.25,16.0,16.1,1950,10.2937912382781,10.4546317263762,10.2937912382781,10.3581274335173,3030.95324917615,0.0,1.0
2013-10-16,16.0,16.0,16.0,16.0,0,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,0,0.0,1.0
2013-10-17,16.0,16.25,16.0,16.0,2640,10.2937912382781,10.4546317263762,10.2937912382781,10.2937912382781,4103.44439888464,0.0,1.0
2013-10-18,16.2,16.2,16.2,16.2,100,10.4224636287566,10.4224636287566,10.4224636287566,10.4224636287566,155.433499957751,0.0,1.0
2013-10-21,16.2,16.2,16.2,16.2,2250,10.4224636287566,10.4224636287566,10.4224636287566,10.4224636287566,3497.2537490494,0.0,1.0
2013-10-22,16.1,16.2,16.1,16.11,920,10.3581274335173,10.4224636287566,10.3581274335173,10.3645610530413,1429.98819961132,0.0,1.0
2013-10-23,16.0,16.04,16.0,16.04,946,10.2937912382781,10.3195257163738,10.2937912382781,10.3195257163738,1470.40090960033,0.0,1.0
2013-10-24,16.0,16.0,16.0,16.0,1790,10.2937912382781,10.2937912382781,10.2937912382781,10.2937912382781,2782.25964924375,0.0,1.0
2013-10-25,16.03,16.03,16.03,16.03,284,10.3130920968499,10.3130920968499,10.3130920968499,10.3130920968499,441.431139880013,0.0,1.0
2013-10-28,16.2,16.2,16.2,16.2,400,10.4224636287566,10.4224636287566,10.4224636287566,10.4224636287566,621.733999831004,0.0,1.0
2013-10-29,16.01,16.2,16.01,16.2,3033,10.300224857802,10.4224636287566,10.300224857802,10.4224636287566,4714.29805371861,0.0,1.0
2013-10-30,16.22,16.22,16.05,16.05,7730,10.4353308678044,10.4353308678044,10.3259593358977,10.3259593358977,12015.0095467342,0.0,1.0
2013-10-31,16.15,16.15,16.15,16.15,315,10.3902955311369,10.3902955311369,10.3902955311369,10.3902955311369,489.615524866919,0.0,1.0
2013-11-01,16.15,16.15,16.15,16.15,0,10.3902955311369,10.3902955311369,10.3902955311369,10.3902955311369,0,0.0,1.0
2013-11-04,16.25,16.3,16.15,16.25,6466,10.4546317263762,10.4867998239958,10.3902955311369,10.4546317263762,10050.3301072682,0.0,1.0
2013-11-05,16.31,16.4,16.3,16.39,5964,10.4932334435197,10.551136019235,10.4867998239958,10.5447023997111,9270.05393748032,0.0,1.0
2013-11-06,16.5,16.55,16.15,16.15,6500,10.724843746381,10.7573432728852,10.4973470608517,10.4973470608517,10000.1456931427,0.17,1.0
2013-11-07,16.5,16.5,16.5,16.5,0,10.724843746381,10.724843746381,10.724843746381,10.724843746381,0,0.0,1.0
2013-11-08,16.5,16.5,16.5,16.5,0,10.724843746381,10.724843746381,10.724843746381,10.724843746381,0,0.0,1.0
2013-11-11,16.15,16.185,16.15,16.15,1619,10.4973470608517,10.5200967294046,10.4973470608517,10.4973470608517,2490.80551956892,0.0,1.0
2013-11-12,16.15,16.15,16.15,16.15,0,10.4973470608517,10.4973470608517,10.4973470608517,10.4973470608517,0,0.0,1.0
2013-11-13,16.5,16.5,16.5,16.5,500,10.724843746381,10.724843746381,10.724843746381,10.724843746381,769.24197639559,0.0,1.0
2013-11-14,16.59,16.59,16.5,16.5,510,10.7833428940885,10.7833428940885,10.724843746381,10.724843746381,784.626815923504,0.0,1.0
2013-11-15,16.59,16.59,16.59,16.59,0,10.7833428940885,10.7833428940885,10.7833428940885,10.7833428940885,0,0.0,1.0
2013-11-18,17.59,17.6,16.25,16.25,10416,11.4333334241722,11.4398333294731,10.5623461138601,10.5623461138601,16024.848852273,0.0,1.0
2013-11-19,16.5,16.7,16.5,16.7,2709,10.724843746381,10.8548418523977,10.724843746381,10.8548418523977,4167.7530281113,0.0,1.0
2013-11-20,17.0,17.0,17.0,17.0,1000,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,1538.48395279119,0.0,1.0
2013-11-21,17.0,17.0,17.0,17.0,100,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,153.848395279119,0.0,1.0
2013-11-22,17.3,17.5,17.0,17.5,1898,11.2448361704479,11.3748342764647,11.0498390114228,11.3748342764647,2920.04254239767,0.0,1.0
2013-11-25,17.34,17.34,17.1,17.1,600,11.2708357916513,11.2708357916513,11.1148380644312,11.1148380644312,923.090371674708,0.0,1.0
2013-11-26,17.3,17.3,17.0,17.0,2400,11.2448361704479,11.2448361704479,11.0498390114228,11.0498390114228,3692.36148669885,0.0,1.0
2013-11-27,17.0,17.0,17.0,17.0,800,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,1230.78716223295,0.0,1.0
2013-11-29,17.3,17.3,17.3,17.3,228,11.2448361704479,11.2448361704479,11.2448361704479,11.2448361704479,350.774341236391,0.0,1.0
2013-12-02,16.65,16.65,16.65,16.65,400,10.8223423258935,10.8223423258935,10.8223423258935,10.8223423258935,615.393581116475,0.0,1.0
2013-12-03,17.0,17.0,16.5,16.66,7838,11.0498390114228,11.0498390114228,10.724843746381,10.8288422311944,12058.6372219773,0.0,1.0
2013-12-04,17.44,17.44,16.5,16.5,1116,11.3358348446597,11.3358348446597,10.724843746381,10.724843746381,1716.94809131495,0.0,1.0
2013-12-05,16.7,17.5,16.7,17.15,3007,10.8548418523977,11.3748342764647,10.8548418523977,11.1473375909354,4626.22124604309,0.0,1.0
2013-12-06,17.0,17.0,16.85,16.85,1615,11.0498390114228,11.0498390114228,10.9523404319103,10.9523404319103,2484.65158375777,0.0,1.0
2013-12-09,17.0,17.0,16.9,16.9,1214,11.0498390114228,11.0498390114228,10.9848399584145,10.9848399584145,1867.7195186885,0.0,1.0
2013-12-10,17.5,17.5,16.9,16.9,3100,11.3748342764647,11.3748342764647,10.9848399584145,10.9848399584145,4769.30025365265,0.0,1.0
2013-12-11,17.5,17.5,17.5,17.5,0,11.3748342764647,11.3748342764647,11.3748342764647,11.3748342764647,0,0.0,1.0
2013-12-12,16.9,16.9,16.9,16.9,5292,10.9848399584145,10.9848399584145,10.9848399584145,10.9848399584145,8141.6570781709,0.0,1.0
2013-12-13,16.9,17.0,16.9,17.0,2955,10.9848399584145,11.0498390114228,10.9848399584145,11.0498390114228,4546.22008049792,0.0,1.0
2013-12-16,17.0,17.0,17.0,17.0,652,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,1003.09153721985,0.0,1.0
2013-12-17,16.9,16.91,16.9,16.9,952,10.9848399584145,10.9913398637153,10.9848399584145,10.9848399584145,1464.6367230572,0.0,1.0
2013-12-18,16.9,16.9,16.9,16.9,1400,10.9848399584145,10.9848399584145,10.9848399584145,10.9848399584145,2153.87753390765,0.0,1.0
2013-12-19,16.9,17.0,16.9,16.9,6300,10.9848399584145,11.0498390114228,10.9848399584145,10.9848399584145,9692.44890258441,0.0,1.0
2013-12-20,16.9,17.0,16.9,17.0,2903,10.9848399584145,11.0498390114228,10.9848399584145,11.0498390114228,4466.21891495278,0.0,1.0
2013-12-23,16.9,17.0,16.9,16.9,2815,10.9848399584145,11.0498390114228,10.9848399584145,10.9848399584145,4330.83232710716,0.0,1.0
2013-12-24,16.9,17.25,16.9,17.0,1300,10.9848399584145,11.2123366439438,10.9848399584145,11.0498390114228,2000.02913862853,0.0,1.0
2013-12-26,17.45,17.45,17.25,17.25,1045,11.3423347499605,11.3423347499605,11.2123366439438,11.2123366439438,1607.71573066678,0.0,1.0
2013-12-27,17.0,17.45,16.9,16.9,4913,11.0498390114228,11.3423347499605,10.9848399584145,10.9848399584145,7558.5716600631,0.0,1.0
2013-12-30,17.0,17.15,16.9,17.0,3700,11.0498390114228,11.1473375909354,10.9848399584145,11.0498390114228,5692.39062532739,0.0,1.0
2013-12-31,17.1,17.1,16.95,17.0,4084,11.1148380644312,11.1148380644312,11.0173394849187,11.0498390114228,6283.16846319919,0.0,1.0
2014-01-02,17.0,17.0,17.0,17.0,600,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,923.090371674712,0.0,1.0
2014-01-03,17.0,17.0,17.0,17.0,0,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,0,0.0,1.0
2014-01-06,17.5,17.5,17.43,17.43,1274,11.3748342764647,11.3748342764647,11.3293349393588,11.3293349393588,1960.02855585596,0.0,1.0
2014-01-07,17.0,17.0,17.0,17.0,617,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,949.244598872162,0.0,1.0
2014-01-08,17.0,17.0,17.0,17.0,52,11.0498390114228,11.0498390114228,11.0498390114228,11.0498390114228,80.0011655451417,0.0,1.0
2014-01-09,17.3,17.3,17.3,17.3,100,11.2448361704479,11.2448361704479,11.2448361704479,11.2448361704479,153.848395279119,0.0,1.0
2014-01-10,17.3,17.3,17.1,17.2,1467,11.2448361704479,11.2448361704479,11.1148380644312,11.1798371174396,2256.95595874467,0.0,1.0
2014-01-13,17.3,17.49,17.3,17.3,1485,11.2448361704479,11.3683343711639,11.2448361704479,11.2448361704479,2284.64866989491,0.0,1.0
2014-01-14,17.12,17.3,17.12,17.3,3653,11.1278378750329,11.2448361704479,11.1278378750329,11.2448361704479,5620.08187954617,0.0,1.0
2014-01-15,17.4,17.4,17.3,17.3,785,11.3098352234563,11.3098352234563,11.2448361704479,11.2448361704479,1207.70990294108,0.0,1.0
2014-01-16,17.4,17.4,17.4,17.4,0,11.3098352234563,11.3098352234563,11.3098352234563,11.3098352234563,0,0.0,1.0
2014-01-17,17.25,17.27,17.25,17.27,12302,11.2123366439438,11.2253364545454,11.2123366439438,11.2253364545454,18926.429587237,0.0,1.0
2014-01-21,17.44,17.44,17.44,17.44,641,11.3358348446597,11.3358348446597,11.3358348446597,11.3358348446597,986.168213739144,0.0,1.0
2014-01-22,17.2,17.26,17.15,17.25,3260,11.1798371174396,11.2188365492446,11.1473375909354,11.2123366439438,5015.45768609924,0.0,1.0
2014-01-23,17.21,17.21,17.15,17.15,816,11.1863370227404,11.1863370227404,11.1473375909354,11.1473375909354,1255.40290547761,0.0,1.0
2014-01-24,17.2,17.2,17.2,17.2,300,11.1798371174396,11.1798371174396,11.1798371174396,11.1798371174396,461.545185837353,0.0,1.0
2014-01-27,17.35,17.35,17.1,17.2,2291,11.2773356969521,11.2773356969521,11.1148380644312,11.1798371174396,3524.66673584461,0.0,1.0
2014-01-28,17.1,17.1,17.1,17.1,333,11.1148380644312,11.1148380644312,11.1148380644312,11.1148380644312,512.315156279464,0.0,1.0
2014-01-29,17.4,17.4,17.35,17.35,1100,11.3098352234563,11.3098352234563,11.2773356969521,11.2773356969521,1692.3323480703,0.0,1.0
2014-01-30,17.4,17.4,17.4,17.4,478,11.3098352234563,11.3098352234563,11.3098352234563,11.3098352234563,735.395329434185,0.0,1.0
2014-01-31,17.4,17.4,17.4,17.4,1189,11.3098352234563,11.3098352234563,11.3098352234563,11.3098352234563,1829.25741986872,0.0,1.0
2014-02-03,17.1,17.15,17.1,17.15,15052,11.1148380644312,11.1473375909354,11.1148380644312,11.1473375909354,23157.2604574129,0.0,1.0
2014-02-04,17.1,17.1,17.1,17.1,0,11.1148380644312,11.1148380644312,11.1148380644312,11.1148380644312,0,0.0,1.0
2014-02-05,17.2,17.2,17.2,17.2,2607,11.2903355075538,11.2903355075538,11.2903355075538,11.2903355075538,3971.57373844201,0.17,1.0
2014-02-06,17.5,17.5,17.5,17.5,600,11.4872599640809,11.4872599640809,11.4872599640809,11.4872599640809,914.05609630426,0.0,1.0
2014-02-07,17.2,17.2,17.2,17.2,1351,11.2903355075538,11.2903355075538,11.2903355075538,11.2903355075538,2058.14964351176,0.0,1.0
2014-02-10,17.2,17.2,17.2,17.2,0,11.2903355075538,11.2903355075538,11.2903355075538,11.2903355075538,0,0.0,1.0
2014-02-11,17.2,17.2,17.2,17.2,0,11.2903355075538,11.2903355075538,11.2903355075538,11.2903355075538,0,0.0,1.0
2014-02-12,17.2,17.2,17.2,17.2,0,11.2903355075538,11.2903355075538,11.2903355075538,11.2903355075538,0,0.0,1.0
2014-02-13,17.2,17.2,17.2,17.2,0,11.2903355075538,11.2903355075538,11.2903355075538,11.2903355075538,0,0.0,1.0
2014-02-14,17.3,17.3,17.3,17.3,1690,11.3559769930628,11.3559769930628,11.3559769930628,11.3559769930628,2574.59133792367,0.0,1.0
2014-02-18,17.3,17.3,17.3,17.3,3981,11.3559769930628,11.3559769930628,11.3559769930628,11.3559769930628,6064.76219897878,0.0,1.0
2014-02-19,17.3,17.3,17.3,17.3,114,11.3559769930628,11.3559769930628,11.3559769930628,11.3559769930628,173.67065829781,0.0,1.0
2014-02-20,17.49,17.49,17.49,17.49,100,11.48069581553,11.48069581553,11.48069581553,11.48069581553,152.342682717377,0.0,1.0
2014-02-21,17.5,17.5,17.25,17.49,2835,11.4872599640809,11.4872599640809,11.3231562503083,11.48069581553,4318.91505503763,0.0,1.0
2014-02-24,17.5,17.5,17.5,17.5,0,11.4872599640809,11.4872599640809,11.4872599640809,11.4872599640809,0,0.0,1.0
2014-02-25,17.25,17.6,17.25,17.6,1258,11.3231562503083,11.5529014495899,11.3231562503083,11.5529014495899,1916.4709485846,0.0,1.0
2014-02-26,17.4,17.7,17.4,17.4,2883,11.4216184785719,11.618542935099,11.4216184785719,11.4216184785719,4392.03954274196,0.0,1.0
2014-02-27,17.7,17.7,17.7,17.7,1345,11.618542935099,11.618542935099,11.618542935099,11.618542935099,2049.00908254871,0.0,1.0
2014-02-28,17.35,17.35,17.35,17.35,228,11.3887977358174,11.3887977358174,11.3887977358174,11.3887977358174,347.341316595617,0.0,1.0
2014-03-03,17.45,17.45,17.4,17.4,2460,11.4544392213264,11.4544392213264,11.4216184785719,11.4216184785719,3747.62999484746,0.0,1.0
2014-03-04,17.4,17.45,17.4,17.4,5000,11.4216184785719,11.4544392213264,11.4216184785719,11.4216184785719,7617.13413586881,0.0,1.0
2014-03-05,17.5,17.55,17.4,17.55,2410,11.4872599640809,11.5200807068354,11.4216184785719,11.5200807068354,3671.45865348878,0.0,1.0
2014-03-06,17.51,17.6,17.5,17.5,9002,11.4938241126318,11.5529014495899,11.4872599640809,11.4872599640809,13713.8882982183,0.0,1.0
2014-03-07,17.6,17.75,17.6,17.6,8612,11.5529014495899,11.6513636778535,11.5529014495899,11.5529014495899,13119.7518356205,0.0,1.0
2014-03-10,17.65,17.65,17.65,17.65,783,11.5857221923445,11.5857221923445,11.5857221923445,11.5857221923445,1192.84320567705,0.0,1.0
2014-03-11,17.764,17.8,17.65,17.65,1700,11.6605534858248,11.684184420608,11.5857221923445,11.5857221923445,2589.82560619539,0.0,1.0
2014-03-12,17.764,17.764,17.764,17.764,0,11.6605534858248,11.6605534858248,11.6605534858248,11.6605534858248,0,0.0,1.0
2014-03-13,17.764,17.764,17.764,17.764,0,11.6605534858248,11.6605534858248,11.6605534858248,11.6605534858248,0,0.0,1.0
2014-03-14,17.65,17.65,17.65,17.65,2419,11.5857221923445,11.5857221923445,11.5857221923445,11.5857221923445,3685.16949493333,0.0,1.0
2014-03-17,17.8,17.8,17.8,17.8,266,11.684184420608,11.684184420608,11.684184420608,11.684184420608,405.231536028222,0.0,1.0
2014-03-18,17.8,17.8,17.8,17.8,2569,11.684184420608,11.684184420608,11.684184420608,11.684184420608,3913.68351900941,0.0,1.0
2014-03-19,17.8,17.8,17.75,17.75,1200,11.684184420608,11.684184420608,11.6513636778535,11.6513636778535,1828.11219260852,0.0,1.0
2014-03-20,17.85,17.85,17.8,17.8,10184,11.7170051633625,11.7170051633625,11.684184420608,11.684184420608,15514.5788079377,0.0,1.0
2014-03-21,18.0,18.0,18.0,18.0,600,11.8154673916261,11.8154673916261,11.8154673916261,11.8154673916261,914.056096304257,0.0,1.0
2014-03-24,17.9,17.9,17.9,17.9,3899,11.749825906117,11.749825906117,11.749825906117,11.749825906117,5939.84119915053,0.0,1.0
2014-03-25,17.9,18.1,17.9,18.0,3606,11.749825906117,11.8811088771351,11.749825906117,11.8154673916261,5493.47713878862,0.0,1.0
2014-03-26,18.2,18.2,18.1,18.1,785,11.9467503626441,11.9467503626441,11.8811088771351,11.8811088771351,1195.89005933141,0.0,1.0
2014-03-27,18.01,18.37,18.01,18.2,800,11.822031540177,12.0583408880095,11.822031540177,11.9467503626441,1218.74146173901,0.0,1.0
2014-03-28,18.01,18.75,18.01,18.75,800,11.822031540177,12.3077785329438,11.822031540177,12.3077785329438,1218.74146173901,0.0,1.0
2014-03-31,18.38,18.38,18.03,18.03,2339,12.0649050365604,12.0649050365604,11.8351598372788,11.8351598372788,3563.29534875944,0.0,1.0
2014-04-01,18.38,18.38,18.38,18.38,0,12.0649050365604,12.0649050365604,12.0649050365604,12.0649050365604,0,0.0,1.0
2014-04-02,18.38,18.38,18.38,18.38,0,12.0649050365604,12.0649050365604,12.0649050365604,12.0649050365604,0,0.0,1.0
2014-04-03,18.38,18.38,18.38,18.38,0,12.0649050365604,12.0649050365604,12.0649050365604,12.0649050365604,0,0.0,1.0
2014-04-04,18.02,18.05,18.02,18.05,668,11.8285956887279,11.8482881343806,11.8285956887279,11.8482881343806,1017.64912055207,0.0,1.0
2014-04-07,18.02,18.02,18.02,18.02,500,11.8285956887279,11.8285956887279,11.8285956887279,11.8285956887279,761.713413586882,0.0,1.0
2014-04-08,18.38,18.38,18.37,18.37,1950,12.0649050365604,12.0649050365604,12.0583408880095,12.0583408880095,2970.68231298884,0.0,1.0
2014-04-09,18.25,18.25,18.2,18.2,850,11.9795711053987,11.9795711053987,11.9467503626441,11.9467503626441,1294.9128030977,0.0,1.0
2014-04-10,18.2,18.4,18.2,18.4,550,11.9467503626441,12.0780333336622,11.9467503626441,12.0780333336622,837.884754945574,0.0,1.0
2014-04-11,18.4,18.4,18.4,18.4,100,12.0780333336622,12.0780333336622,12.0780333336622,12.0780333336622,152.342682717377,0.0,1.0
2014-04-14,18.4,18.4,18.4,18.4,111,12.0780333336622,12.0780333336622,12.0780333336622,12.0780333336622,169.100377816288,0.0,1.0
2014-04-15,18.4,18.4,18.2,18.3,761,12.0780333336622,12.0780333336622,11.9467503626441,12.0123918481532,1159.32781547924,0.0,1.0
2014-04-16,18.0,18.31,17.75,18.31,1933,11.8154673916261,12.0189559967041,11.6513636778535,12.0189559967041,2944.78405692688,0.0,1.0
2014-04-17,18.5,18.5,18.0,18.5,1060,12.1436748191712,12.1436748191712,11.8154673916261,12.1436748191712,1614.8324368042,0.0,1.0
2014-04-21,18.5,18.5,18.49,18.5,1590,12.1436748191712,12.1436748191712,12.1371106706203,12.1436748191712,2422.2486552063,0.0,1.0
2014-04-22,18.74,18.74,18.5,18.5,1875,12.3012143843929,12.3012143843929,12.1436748191712,12.1436748191712,2856.42530095082,0.0,1.0
2014-04-23,18.51,18.51,18.51,18.51,100,12.1502389677222,12.1502389677222,12.1502389677222,12.1502389677222,152.342682717376,0.0,1.0
2014-04-24,18.75,18.75,18.55,18.55,738,12.3077785329438,12.3077785329438,12.1764955619258,12.1764955619258,1124.28899845424,0.0,1.0
2014-04-25,18.5,18.51,18.4,18.51,2663,12.1436748191712,12.1502389677222,12.0780333336622,12.1502389677222,4056.88564076375,0.0,1.0
2014-04-28,18.25,18.6,18.25,18.6,1630,11.9795711053987,12.2093163046803,11.9795711053987,12.2093163046803,2483.18572829323,0.0,1.0
2014-04-29,18.5,18.5,18.5,18.5,703,12.1436748191712,12.1436748191712,12.1436748191712,12.1436748191712,1070.96905950316,0.0,1.0
2014-04-30,18.75,18.75,18.75,18.75,1390,12.3077785329438,12.3077785329438,12.3077785329438,12.3077785329438,2117.56328977154,0.0,1.0
2014-05-01,18.8,19.2,18.8,19.19,1425,12.3405992756984,12.6031652177345,12.3405992756984,12.5966010691836,2170.88322872261,0.0,1.0
2014-05-02,18.8,18.8,18.8,18.8,18,12.3405992756984,12.3405992756984,12.3405992756984,12.3405992756984,27.4216828891277,0.0,1.0
2014-05-05,18.8,18.8,18.8,18.8,550,12.3405992756984,12.3405992756984,12.3405992756984,12.3405992756984,837.884754945567,0.0,1.0
2014-05-06,18.5,18.8,18.5,18.8,3177,12.1436748191712,12.3405992756984,12.1436748191712,12.3405992756984,4839.92702993107,0.0,1.0
2014-05-07,18.5,18.5,18.5,18.5,0,12.2552653445366,12.2552653445366,12.2552653445366,12.2552653445366,0,0.17,1.0
2014-05-08,19.27,19.27,19.15,19.15,1050,12.7653493615795,12.7653493615795,12.6858557485338,12.6858557485338,1585.03300042048,0.0,1.0
2014-05-09,18.75,19.2,18.75,19.2,850,12.4208770383817,12.7189780873029,12.4208770383817,12.7189780873029,1283.12195272134,0.0,1.0
2014-05-12,18.26,19.0,18.26,19.0,2225,12.0962781184453,12.5864887322268,12.0962781184453,12.5864887322268,3358.76040565293,0.0,1.0
2014-05-13,18.26,18.26,18.26,18.26,0,12.0962781184453,12.0962781184453,12.0962781184453,12.0962781184453,0,0.0,1.0
2014-05-14,19.0,19.0,19.0,19.0,1800,12.5864887322268,12.5864887322268,12.5864887322268,12.5864887322268,2717.19942929225,0.0,1.0
2014-05-15,19.0,19.0,19.0,19.0,168,12.5864887322268,12.5864887322268,12.5864887322268,12.5864887322268,253.605280067277,0.0,1.0
2014-05-16,18.75,19.0,18.75,19.0,583,12.4208770383817,12.5864887322268,12.4208770383817,12.5864887322268,880.070704042991,0.0,1.0
2014-05-19,18.8,19.0,18.8,19.0,701,12.4539993771507,12.5864887322268,12.4539993771507,12.5864887322268,1058.19822218548,0.0,1.0
2014-05-20,18.8,18.8,18.8,18.8,206,12.4539993771507,12.4539993771507,12.4539993771507,12.4539993771507,310.968379130114,0.0,1.0
2014-05-21,18.8,19.0,18.8,19.0,713,12.4539993771507,12.5864887322268,12.4539993771507,12.5864887322268,1076.31288504743,0.0,1.0
2014-05-22,19.0,19.27,19.0,19.27,708,12.5864887322268,12.7653493615795,12.5864887322268,12.7653493615795,1068.76510885495,0.0,1.0
2014-05-23,19.0,19.0,19.0,19.0,3,12.5864887322268,12.5864887322268,12.5864887322268,12.5864887322268,4.52866571548708,0.0,1.0
2014-05-27,19.0,19.0,19.0,19.0,6564,12.5864887322268,12.5864887322268,12.5864887322268,12.5864887322268,9908.72058548574,0.0,1.0
2014-05-28,19.0,19.0,19.0,19.0,133,12.5864887322268,12.5864887322268,12.5864887322268,12.5864887322268,200.770846719927,0.0,1.0
2014-05-29,19.27,19.27,19.2,19.2,234,12.7653493615795,12.7653493615795,12.7189780873029,12.7189780873029,353.235925807992,0.0,1.0
2014-05-30,19.27,19.27,19.27,19.27,0,12.7653493615795,12.7653493615795,12.7653493615795,12.7653493615795,0,0.0,1.0
2014-06-02,19.57,19.57,19.1,19.25,4521,12.9640833941936,12.9640833941936,12.6527334097648,12.7521004260719,6824.69923323904,0.0,1.0
2014-06-03,19.57,19.57,19.57,19.57,115,12.9640833941936,12.9640833941936,12.9640833941936,12.9640833941936,173.598852427005,0.0,1.0
2014-06-04,19.75,19.75,19.75,19.75,142,13.0833238137621,13.0833238137621,13.0833238137621,13.0833238137621,214.356843866388,0.0,1.0
2014-06-05,18.75,19.6,18.75,19.4,2022,12.4208770383817,12.983956797455,12.4208770383817,12.8514674423789,3052.3206922383,0.0,1.0
2014-06-06,19.6,19.65,18.87,18.95,3606,12.983956797455,13.017079136224,12.5003706514273,12.5533663934578,5443.45619001548,0.0,1.0
2014-06-09,19.6,19.6,19.15,19.25,1765,12.983956797455,12.983956797455,12.6858557485338,12.7521004260719,2664.3649959449,0.0,1.0
2014-06-10,19.35,19.6,19.0,19.0,1190,12.8183451036099,12.983956797455,12.5864887322268,12.5864887322268,1796.37073380988,0.0,1.0
2014-06-11,19.5,19.5,19.5,19.5,121,12.917712119917,12.917712119917,12.917712119917,12.917712119917,182.656183857979,0.0,1.0
2014-06-12,19.5,19.5,19.5,19.5,0,12.917712119917,12.917712119917,12.917712119917,12.917712119917,0,0.0,1.0
2014-06-13,19.7,19.7,19.65,19.65,1000,13.050201474993,13.050201474993,13.017079136224,13.017079136224,1509.5552384957,0.0,1.0
2014-06-16,19.7,19.7,19.0,19.6,1228,13.050201474993,13.050201474993,12.5864887322268,12.983956797455,1853.73383287272,0.0,1.0
2014-06-17,19.75,19.75,19.6,19.6,17164,13.0833238137621,13.0833238137621,12.983956797455,12.983956797455,25910.00611354,0.0,1.0
2014-06-18,20.0,20.0,19.9,19.9,700,13.2489355076071,13.2489355076071,13.1826908300691,13.1826908300691,1056.68866694699,0.0,1.0
2014-06-19,20.0,20.0,20.0,20.0,100,13.2489355076071,13.2489355076071,13.2489355076071,13.2489355076071,150.95552384957,0.0,1.0
2014-06-20,20.0,20.0,20.0,20.0,25,13.2489355076071,13.2489355076071,13.2489355076071,13.2489355076071,37.7388809623925,0.0,1.0
2014-06-23,20.0,20.0,20.0,20.0,0,13.2489355076071,13.2489355076071,13.2489355076071,13.2489355076071,0,0.0,1.0
2014-06-24,19.85,19.85,19.75,19.75,1964,13.1495684913001,13.1495684913001,13.0833238137621,13.0833238137621,2964.76648840555,0.0,1.0
2014-06-25,19.85,19.85,19.85,19.85,700,13.1495684913001,13.1495684913001,13.1495684913001,13.1495684913001,1056.68866694699,0.0,1.0
2014-06-26,19.85,19.85,19.85,19.85,200,13.1495684913001,13.1495684913001,13.1495684913001,13.1495684913001,301.911047699139,0.0,1.0
2014-06-27,19.77,19.8,19.72,19.8,4078,13.0965727492697,13.1164461525311,13.0634504105006,13.1164461525311,6155.96626258543,0.0,1.0
2014-06-30,19.9,20.25,19.75,20.25,628,13.1826908300691,13.4145472014522,13.0833238137621,13.4145472014522,948.000689775298,0.0,1.0
2014-07-01,19.9,19.95,19.72,19.72,2344,13.1826908300691,13.2158131688381,13.0634504105006,13.0634504105006,3538.39747903391,0.0,1.0
2014-07-02,19.85,19.9,19.85,19.85,600,13.1495684913001,13.1826908300691,13.1495684913001,13.1495684913001,905.733143097417,0.0,1.0
2014-07-03,19.85,19.85,19.85,19.85,0,13.1495684913001,13.1495684913001,13.1495684913001,13.1495684913001,0,0.0,1.0
2014-07-07,19.95,19.95,19.9,19.9,1260,13.2158131688381,13.2158131688381,13.1826908300691,13.1826908300691,1902.03960050458,0.0,1.0
2014-07-08,19.95,19.95,19.95,19.95,7,13.2158131688381,13.2158131688381,13.2158131688381,13.2158131688381,10.5668866694699,0.0,1.0
2014-07-09,19.95,19.95,19.95,19.95,0,13.2158131688381,13.2158131688381,13.2158131688381,13.2158131688381,0,0.0,1.0
2014-07-10,20.0,20.0,19.9,19.9,2215,13.2489355076071,13.2489355076071,13.1826908300691,13.1826908300691,3343.66485326798,0.0,1.0
2014-07-11,19.96,20.2,19.95,20.2,3650,13.2224376365919,13.3814248626832,13.2158131688381,13.3814248626832,5509.8766205093,0.0,1.0
2014-07-14,19.96,19.96,19.96,19.96,100,13.2224376365919,13.2224376365919,13.2224376365919,13.2224376365919,150.95552384957,0.0,1.0
2014-07-15,20.05,20.05,20.01,20.01,706,13.2820578463762,13.2820578463762,13.2555599753609,13.2555599753609,1065.74599837796,0.0,1.0
2014-07-16,20.05,20.05,20.05,20.05,0,13.2820578463762,13.2820578463762,13.2820578463762,13.2820578463762,0,0.0,1.0
2014-07-17,20.05,20.05,20.05,20.05,0,13.2820578463762,13.2820578463762,13.2820578463762,13.2820578463762,0,0.0,1.0
2014-07-18,20.0,20.1,20.0,20.0,1050,13.2489355076071,13.3151801851452,13.2489355076071,13.2489355076071,1585.03300042049,0.0,1.0
2014-07-21,20.1,20.1,19.95,19.95,1136,13.3151801851452,13.3151801851452,13.2158131688381,13.2158131688381,1714.85475093111,0.0,1.0
2014-07-22,20.1,20.1,19.95,19.95,2097,13.3151801851452,13.3151801851452,13.2158131688381,13.2158131688381,3165.53733512547,0.0,1.0
2014-07-23,20.1,20.1,20.1,20.1,0,13.3151801851452,13.3151801851452,13.3151801851452,13.3151801851452,0,0.0,1.0
2014-07-24,19.26,20.15,19.26,20.15,17065,12.7587248938257,13.3483025239142,12.7587248938257,13.3483025239142,25760.560144929,0.0,1.0
2014-07-25,19.35,19.4,19.26,19.26,4048,12.8183451036099,12.8514674423789,12.7587248938257,12.7587248938257,6110.67960543058,0.0,1.0
2014-07-28,19.75,19.75,19.6,19.6,7060,13.0833238137621,13.0833238137621,12.983956797455,12.983956797455,10657.4599837796,0.0,1.0
2014-07-29,19.91,19.91,19.9,19.9,1055,13.1893152978229,13.1893152978229,13.1826908300691,13.1826908300691,1592.58077661296,0.0,1.0
2014-07-30,19.77,19.91,19.6,19.91,791,13.0965727492697,13.1893152978229,12.983956797455,13.1893152978229,1194.05819365009,0.0,1.0
2014-07-31,19.8,19.8,19.8,19.8,6113,13.1164461525311,13.1164461525311,13.1164461525311,13.1164461525311,9227.91117292417,0.0,1.0
2014-08-01,19.9,19.9,19.8,19.8,1545,13.1826908300691,13.1826908300691,13.1164461525311,13.1164461525311,2332.26284347585,0.0,1.0
2014-08-04,19.9,19.9,19.9,19.9,0,13.1826908300691,13.1826908300691,13.1826908300691,13.1826908300691,0,0.0,1.0
2014-08-05,19.8,19.8,19.8,19.8,1149,13.1164461525311,13.1164461525311,13.1164461525311,13.1164461525311,1734.47896903155,0.0,1.0
2014-08-06,19.8,19.8,19.8,19.8,0,13.2290621043457,13.2290621043457,13.2290621043457,13.2290621043457,0,0.17,1.0
2014-08-07,19.8,19.9,19.8,19.9,540,13.2290621043457,13.2958755493172,13.2290621043457,13.2958755493172,808.220561341814,0.0,1.0
2014-08-08,19.9,19.9,19.9,19.9,100,13.2958755493172,13.2958755493172,13.2958755493172,13.2958755493172,149.670474322557,0.0,1.0
2014-08-11,19.9,19.9,19.9,19.9,0,13.2958755493172,13.2958755493172,13.2958755493172,13.2958755493172,0,0.0,1.0
2014-08-12,19.65,19.85,19.63,19.85,2892,13.1288419368886,13.2624688268315,13.1154792478943,13.2624688268315,4328.47011740836,0.0,1.0
2014-08-13,19.9,19.9,19.9,19.9,500,13.2958755493172,13.2958755493172,13.2958755493172,13.2958755493172,748.352371612787,0.0,1.0
2014-08-14,19.75,19.75,19.75,19.75,1350,13.19565538186,13.19565538186,13.19565538186,13.19565538186,2020.55140335453,0.0,1.0
2014-08-15,19.9,19.9,19.75,19.75,7521,13.2958755493172,13.2958755493172,13.19565538186,13.19565538186,11256.7163737995,0.0,1.0
2014-08-18,19.8,19.8,19.8,19.8,298,13.2290621043457,13.2290621043457,13.2290621043457,13.2290621043457,446.018013481223,0.0,1.0
2014-08-19,19.85,19.85,19.85,19.85,942,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,1409.89586811849,0.0,1.0
2014-08-20,19.85,19.85,19.85,19.85,0,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,0,0.0,1.0
2014-08-21,19.85,19.85,19.85,19.85,0,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,0,0.0,1.0
2014-08-22,19.85,20.0,19.85,20.0,587,13.2624688268315,13.3626889942886,13.2624688268315,13.3626889942886,878.565684273411,0.0,1.0
2014-08-25,19.85,19.85,19.85,19.85,139,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,208.041959308355,0.0,1.0
2014-08-26,19.85,19.85,19.85,19.85,2376,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,3556.17046990396,0.0,1.0
2014-08-27,19.85,19.85,19.85,19.85,6722,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,10060.8492839623,0.0,1.0
2014-08-28,19.85,20.0,19.85,20.0,1396,13.2624688268315,13.3626889942886,13.2624688268315,13.3626889942886,2089.3998215429,0.0,1.0
2014-08-29,19.85,19.85,19.85,19.85,2008,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,3005.38312439695,0.0,1.0
2014-09-02,19.85,19.85,19.85,19.85,10,13.2624688268315,13.2624688268315,13.2624688268315,13.2624688268315,14.9670474322557,0.0,1.0
2014-09-03,19.9,19.97,19.9,19.97,3340,13.2958755493172,13.3426449607972,13.2958755493172,13.3426449607972,4998.99384237342,0.0,1.0
2014-09-04,20.15,20.3,20.0,20.0,3674,13.4629091617458,13.5631293292029,13.3626889942886,13.3626889942886,5498.89322661076,0.0,1.0
2014-09-05,20.2,20.4,20.2,20.4,1167,13.4963158842315,13.6299427741744,13.4963158842315,13.6299427741744,1746.65443534425,0.0,1.0
2014-09-08,20.2,20.2,20.2,20.2,300,13.4963158842315,13.4963158842315,13.4963158842315,13.4963158842315,449.011422967673,0.0,1.0
2014-09-09,20.2,20.2,20.2,20.2,0,13.4963158842315,13.4963158842315,13.4963158842315,13.4963158842315,0,0.0,1.0
2014-09-10,20.2,20.2,20.2,20.2,0,13.4963158842315,13.4963158842315,13.4963158842315,13.4963158842315,0,0.0,1.0
2014-09-11,20.2,20.2,20.2,20.2,8894,13.4963158842315,13.4963158842315,13.4963158842315,13.4963158842315,13311.6919862483,0.0,1.0
2014-09-12,20.22,20.4,20.22,20.22,23047,13.5096785732258,13.6299427741744,13.5096785732258,13.5096785732258,34494.5542171199,0.0,1.0
2014-09-15,20.22,20.22,20.22,20.22,24,13.5096785732258,13.5096785732258,13.5096785732258,13.5096785732258,35.9209138374138,0.0,1.0
2014-09-16,20.3,20.35,20.28,20.28,1976,13.5631293292029,13.5965360516887,13.5497666402087,13.5497666402087,2957.48857261375,0.0,1.0
2014-09-17,20.3,20.3,20.3,20.3,1248,13.5631293292029,13.5631293292029,13.5631293292029,13.5631293292029,1867.88751954553,0.0,1.0
2014-09-18,20.5,20.5,20.38,20.38,1604,13.6967562191458,13.6967562191458,13.6165800851801,13.6165800851801,2400.71440813383,0.0,1.0
2014-09-19,20.5,20.5,20.5,20.5,249,13.6967562191458,13.6967562191458,13.6967562191458,13.6967562191458,372.67948106317,0.0,1.0
2014-09-22,20.5,20.5,20.5,20.5,1000,13.6967562191458,13.6967562191458,13.6967562191458,13.6967562191458,1496.70474322558,0.0,1.0
2014-09-23,20.75,20.75,20.5,20.5,1508,13.8637898315744,13.8637898315744,13.6967562191458,13.6967562191458,2257.03075278418,0.0,1.0
2014-09-24,20.75,20.75,20.75,20.75,0,13.8637898315744,13.8637898315744,13.8637898315744,13.8637898315744,0,0.0,1.0
2014-09-25,21.75,21.75,21.75,21.75,505,14.5319242812889,14.5319242812889,14.5319242812889,14.5319242812889,755.835895328915,0.0,1.0
2014-09-26,21.0,21.0,20.5,20.75,17474,14.0308234440031,14.0308234440031,13.6967562191458,13.8637898315744,26153.4186831236,0.0,1.0
2014-09-29,21.0,21.0,21.0,21.0,108,14.0308234440031,14.0308234440031,14.0308234440031,14.0308234440031,161.644112268362,0.0,1.0
2014-09-30,21.0,21.0,20.5,20.5,1177,14.0308234440031,14.0308234440031,13.6967562191458,13.6967562191458,1761.6214827765,0.0,1.0
2014-10-01,21.0,21.0,21.0,21.0,29,14.0308234440031,14.0308234440031,14.0308234440031,14.0308234440031,43.4044375535416,0.0,1.0
2014-10-02,20.5,20.5,20.5,20.5,500,13.6967562191458,13.6967562191458,13.6967562191458,13.6967562191458,748.352371612791,0.0,1.0
2014-10-03,20.5,21.0,20.5,21.0,961,13.6967562191458,14.0308234440031,13.6967562191458,14.0308234440031,1438.33325823978,0.0,1.0
2014-10-06,20.5,20.5,20.5,20.5,0,13.6967562191458,13.6967562191458,13.6967562191458,13.6967562191458,0,0.0,1.0
2014-10-07,20.5,20.5,20.5,20.5,2250,13.6967562191458,13.6967562191458,13.6967562191458,13.6967562191458,3367.58567225756,0.0,1.0
2014-10-08,20.5,20.5,20.5,20.5,425,13.6967562191458,13.6967562191458,13.6967562191458,13.6967562191458,636.099515870872,0.0,1.0
2014-10-09,20.5,20.5,20.5,20.5,1200,13.6967562191458,13.6967562191458,13.6967562191458,13.6967562191458,1796.0456918707,0.0,1.0
2014-10-10,20.5,20.55,20.5,20.55,1370,13.6967562191458,13.7301629416316,13.6967562191458,13.7301629416316,2050.48549821905,0.0,1.0
2014-10-13,20.75,20.75,20.5,20.5,910,13.8637898315744,13.8637898315744,13.6967562191458,13.6967562191458,1362.00131633528,0.0,1.0
2014-10-14,20.75,20.75,20.75,20.75,50,13.8637898315744,13.8637898315744,13.8637898315744,13.8637898315744,74.8352371612791,0.0,1.0
2014-10-15,20.5,20.75,20.5,20.55,18220,13.6967562191458,13.8637898315744,13.6967562191458,13.7301629416316,27269.9604215701,0.0,1.0
2014-10-16,20.705,20.75,20.6,20.75,2900,13.8337237813373,13.8637898315744,13.7635696641173,13.8637898315744,4340.44375535417,0.0,1.0
2014-10-17,21.0,21.01,21.0,21.01,307,14.0308234440031,14.0375047885002,14.0308234440031,14.0375047885002,459.488356170251,0.0,1.0
2014-10-20,21.0,21.0,21.0,21.0,187,14.0308234440031,14.0308234440031,14.0308234440031,14.0308234440031,279.883786983182,0.0,1.0
2014-10-21,21.0,21.0,21.0,21.0,3900,14.0308234440031,14.0308234440031,14.0308234440031,14.0308234440031,5837.14849857973,0.0,1.0
2014-10-22,21.25,21.34,21.25,21.34,4281,14.1978570564317,14.257989156906,14.1978570564317,14.257989156906,6407.39300574868,0.0,1.0
2014-10-23,21.25,21.25,21.25,21.25,215,14.1978570564317,14.1978570564317,14.1978570564317,14.1978570564317,321.791519793498,0.0,1.0
2014-10-24,20.65,21.0,20.65,21.0,4096,13.796976386603,14.0308234440031,13.796976386603,14.0308234440031,6130.50262825197,0.0,1.0
2014-10-27,21.25,21.4,21.0,21.0,884,14.1978570564317,14.2980772238888,14.0308234440031,14.0308234440031,1323.08699301141,0.0,1.0
2014-10-28,21.4,21.4,20.5,21.25,4600,14.2980772238888,14.2980772238888,13.6967562191458,14.1978570564317,6884.84181883767,0.0,1.0
2014-10-29,21.4,21.4,21.4,21.4,0,14.2980772238888,14.2980772238888,14.2980772238888,14.2980772238888,0,0.0,1.0
2014-10-30,21.0,21.45,21.0,21.26,4035,14.0308234440031,14.3314839463745,14.0308234440031,14.2045384009288,6039.20363891518,0.0,1.0
2014-10-31,20.7,21.65,20.5,21.0,11926,13.8303831090887,14.4651108363174,13.6967562191458,14.0308234440031,17849.7007677083,0.0,1.0
2014-11-03,21.25,21.25,21.25,21.25,1001,14.1978570564317,14.1978570564317,14.1978570564317,14.1978570564317,1498.2014479688,0.0,1.0
2014-11-04,21.25,21.25,21.25,21.25,0,14.1978570564317,14.1978570564317,14.1978570564317,14.1978570564317,0,0.0,1.0
2014-11-05,21.25,21.25,21.25,21.25,0,14.3114399128831,14.3114399128831,14.3114399128831,14.3114399128831,0,0.17,1.0
2014-11-06,21.08,21.08,21.08,21.08,1,14.19694839358,14.19694839358,14.19694839358,14.19694839358,1.48482613415236,0.0,1.0
2014-11-07,20.7,21.3,20.7,21.3,1100,13.9410261739614,14.3451138891487,13.9410261739614,14.3451138891487,1633.3087475676,0.0,1.0
2014-11-10,21.3,21.3,20.7,21.3,2430,14.3451138891487,14.3451138891487,13.9410261739614,14.3451138891487,3608.12750599024,0.0,1.0
2014-11-11,21.3,21.3,21.3,21.3,0,14.3451138891487,14.3451138891487,14.3451138891487,14.3451138891487,0,0.0,1.0
2014-11-12,22.0,22.0,21.3,21.3,2460,14.8165495568672,14.8165495568672,14.3451138891487,14.3451138891487,3652.67229001481,0.0,1.0
2014-11-13,22.53,23.2,22.2,22.2,1727,15.1734937052827,15.6247249872418,14.9512454619297,14.9512454619297,2564.29473368112,0.0,1.0
2014-11-14,22.76,23.25,22.76,22.8,5303,15.3283939961045,15.6583989635074,15.3283939961045,15.3553331771169,7874.03298940993,0.0,1.0
2014-11-17,22.75,22.98,22.75,22.75,2395,15.3216592008513,15.4765594916731,15.3216592008513,15.3216592008513,3556.15859129491,0.0,1.0
2014-11-18,22.75,23.0,22.75,22.75,10562,15.3216592008513,15.4900290821794,15.3216592008513,15.3216592008513,15682.7336289172,0.0,1.0
2014-11-19,23.1,23.1,23.1,23.1,200,15.5573770347106,15.5573770347106,15.5573770347106,15.5573770347106,296.965226830471,0.0,1.0
2014-11-20,23.2,23.2,23.2,23.2,393,15.6247249872418,15.6247249872418,15.6247249872418,15.6247249872418,583.536670721877,0.0,1.0
2014-11-21,23.25,23.25,22.65,23.25,1853,15.6583989635074,15.6583989635074,15.2543112483201,15.6583989635074,2751.38282658432,0.0,1.0
2014-11-24,23.3,23.3,23.3,23.3,200,15.692072939773,15.692072939773,15.692072939773,15.692072939773,296.965226830472,0.0,1.0
2014-11-25,23.3,23.3,23.3,23.3,143,15.692072939773,15.692072939773,15.692072939773,15.692072939773,212.330137183787,0.0,1.0
2014-11-26,22.8,23.5,22.8,23.3,568,15.3553331771169,15.8267688448354,15.3553331771169,15.692072939773,843.381244198542,0.0,1.0
2014-11-28,22.8,23.45,22.8,23.45,640,15.3553331771169,15.7930948685698,15.3553331771169,15.7930948685698,950.288725857512,0.0,1.0
2014-12-01,22.6,23.2,22.6,23.2,925,15.2206372720545,15.6247249872418,15.2206372720545,15.6247249872418,1373.46417409093,0.0,1.0
2014-12-02,22.6,22.6,22.6,22.6,40,15.2206372720545,15.2206372720545,15.2206372720545,15.2206372720545,59.3930453660944,0.0,1.0
2014-12-03,22.4,22.6,22.4,22.6,3327,15.0859413669921,15.2206372720545,15.0859413669921,15.2206372720545,4940.01654832489,0.0,1.0
2014-12-04,23.0,23.0,23.0,23.0,261,15.4900290821794,15.4900290821794,15.4900290821794,15.4900290821794,387.539621013765,0.0,1.0
2014-12-05,23.2,23.2,23.2,23.2,237,15.6247249872418,15.6247249872418,15.6247249872418,15.6247249872418,351.903793794109,0.0,1.0
2014-12-08,22.18,22.35,22.01,22.35,1119,14.9377758714234,15.0522673907265,14.8232843521203,15.0522673907265,1661.52044411649,0.0,1.0
2014-12-09,22.5,22.5,22.5,22.5,1500,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,2227.23920122854,0.0,1.0
2014-12-10,22.5,22.5,21.8,22.01,700,15.1532893195233,15.1532893195233,14.6818536518048,14.8232843521203,1039.37829390665,0.0,1.0
2014-12-11,22.5,22.5,22.5,22.5,465,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,690.444152380847,0.0,1.0
2014-12-12,22.5,22.5,22.5,22.5,0,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,0,0.0,1.0
2014-12-15,22.0,22.4,21.8,22.4,478,14.8165495568672,15.0859413669921,14.6818536518048,15.0859413669921,709.746892124828,0.0,1.0
2014-12-16,21.8,23.2,21.8,23.2,844,14.6818536518048,15.6247249872418,14.6818536518048,15.6247249872418,1253.19325722459,0.0,1.0
2014-12-17,22.5,22.5,21.75,22.0,1211,15.1532893195233,15.1532893195233,14.6481796755392,14.8165495568672,1798.12444845851,0.0,1.0
2014-12-18,22.5,22.5,22.5,22.5,249,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,369.721707403937,0.0,1.0
2014-12-19,22.5,22.5,22.5,22.5,100,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,148.482613415236,0.0,1.0
2014-12-22,22.5,22.5,22.5,22.5,1236,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,1835.24510181231,0.0,1.0
2014-12-23,21.8,22.0,21.8,22.0,1989,14.6818536518048,14.8165495568672,14.6818536518048,14.8165495568672,2953.31918082904,0.0,1.0
2014-12-24,22.5,22.5,22.5,22.5,201,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,298.450052964624,0.0,1.0
2014-12-26,21.6,22.5,21.6,22.5,500,14.5471577467424,15.1532893195233,14.5471577467424,15.1532893195233,742.413067076178,0.0,1.0
2014-12-29,22.5,22.5,22.5,22.5,1100,15.1532893195233,15.1532893195233,15.1532893195233,15.1532893195233,1633.30874756759,0.0,1.0
2014-12-30,22.0,22.0,22.0,22.0,1360,14.8165495568672,14.8165495568672,14.8165495568672,14.8165495568672,2019.36354244721,0.0,1.0
2014-12-31,22.0,22.0,21.3,21.65,1530,14.8165495568672,14.8165495568672,14.3451138891487,14.580831723008,2271.78398525311,0.0,1.0
2015-01-02,21.95,21.95,21.75,21.75,1137,14.7828755806016,14.7828755806016,14.6481796755392,14.6481796755392,1688.24731453123,0.0,1.0
2015-01-05,21.75,21.75,21.3,21.45,1100,14.6481796755392,14.6481796755392,14.3451138891487,14.4461358179455,1633.30874756759,0.0,1.0
2015-01-06,21.15,22.0,21.15,21.75,1690,14.2440919603519,14.8165495568672,14.2440919603519,14.6481796755392,2509.35616671749,0.0,1.0
2015-01-07,21.15,21.15,21.15,21.15,100,14.2440919603519,14.2440919603519,14.2440919603519,14.2440919603519,148.482613415236,0.0,1.0
2015-01-08,21.0,21.25,21.0,21.25,659,14.1430700315551,14.3114399128831,14.1430700315551,14.3114399128831,978.500422406403,0.0,1.0
2015-01-09,21.0,21.0,21.0,21.0,50,14.1430700315551,14.1430700315551,14.1430700315551,14.1430700315551,74.2413067076178,0.0,1.0
2015-01-12,21.0,21.0,21.0,21.0,0,14.1430700315551,14.1430700315551,14.1430700315551,14.1430700315551,0,0.0,1.0
2015-01-13,21.0,21.0,21.0,21.0,0,14.1430700315551,14.1430700315551,14.1430700315551,14.1430700315551,0,0.0,1.0
2015-01-14,21.0,21.0,21.0,21.0,0,14.1430700315551,14.1430700315551,14.1430700315551,14.1430700315551,0,0.0,1.0
2015-01-15,21.25,21.25,21.25,21.25,464,14.3114399128831,14.3114399128831,14.3114399128831,14.3114399128831,688.959326246695,0.0,1.0
2015-01-16,21.25,21.25,21.25,21.25,1099,14.3114399128831,14.3114399128831,14.3114399128831,14.3114399128831,1631.82392143344,0.0,1.0
2015-01-20,21.22,21.26,21.22,21.26,3544,14.2912355271237,14.3181747081362,14.2912355271237,14.3181747081362,5262.22381943598,0.0,1.0
2015-01-21,21.22,21.22,21.22,21.22,0,14.2912355271237,14.2912355271237,14.2912355271237,14.2912355271237,0,0.0,1.0
2015-01-22,21.5,21.5,21.21,21.21,1830,14.4798097942111,14.4798097942111,14.2845007318706,14.2845007318706,2717.23182549883,0.0,1.0
2015-01-23,21.5,21.92,21.5,21.5,2790,14.4798097942111,14.7626711948422,14.4798097942111,14.4798097942111,4142.66491428509,0.0,1.0
2015-01-26,21.51,21.51,21.51,21.51,137,14.4865445894643,14.4865445894643,14.4865445894643,14.4865445894643,203.421180378873,0.0,1.0
2015-01-27,21.51,21.65,21.51,21.65,1000,14.4865445894643,14.580831723008,14.4865445894643,14.580831723008,1484.82613415236,0.0,1.0
2015-01-28,21.51,21.51,21.51,21.51,0,14.4865445894643,14.4865445894643,14.4865445894643,14.4865445894643,0,0.0,1.0
2015-01-29,21.6,21.6,21.57,21.57,880,14.5471577467424,14.5471577467424,14.526953360983,14.526953360983,1306.64699805407,0.0,1.0
2015-01-30,21.93,21.93,21.93,21.93,100,14.7694059900954,14.7694059900954,14.7694059900954,14.7694059900954,148.482613415236,0.0,1.0
2015-02-02,22.0,22.0,21.93,21.93,214,14.8165495568672,14.8165495568672,14.7694059900954,14.7694059900954,317.752792708605,0.0,1.0
2015-02-03,21.65,22.1,21.65,22.1,677,14.580831723008,14.8838975093984,14.580831723008,14.8838975093984,1005.22729282114,0.0,1.0
2015-02-04,21.6,21.6,21.6,21.6,460,14.6616492660454,14.6616492660454,14.6616492660454,14.6616492660454,677.686378913085,0.17,1.0
2015-02-05,21.6,21.6,21.6,21.6,2,14.6616492660454,14.6616492660454,14.6616492660454,14.6616492660454,2.94646251701341,0.0,1.0
2015-02-06,21.6,21.6,21.6,21.6,1063,14.6616492660454,14.6616492660454,14.6616492660454,14.6616492660454,1566.04482779263,0.0,1.0
2015-02-09,21.4,21.6,21.4,21.6,651,14.5258932543228,14.6616492660454,14.5258932543228,14.6616492660454,959.073549287863,0.0,1.0
2015-02-10,21.6,21.6,21.6,21.6,123,14.6616492660454,14.6616492660454,14.6616492660454,14.6616492660454,181.207444796325,0.0,1.0
2015-02-11,21.8,21.8,21.8,21.8,100,14.7974052777681,14.7974052777681,14.7974052777681,14.7974052777681,147.32312585067,0.0,1.0
2015-02-12,22.0,22.0,21.5,21.5,2161,14.9331612894907,14.9331612894907,14.5937712601841,14.5937712601841,3183.65274963299,0.0,1.0
2015-02-13,22.1,22.1,22.0,22.0,740,15.001039295352,15.001039295352,14.9331612894907,14.9331612894907,1090.19113129496,0.0,1.0
2015-02-17,22.0,22.1,22.0,22.0,5600,14.9331612894907,15.001039295352,14.9331612894907,14.9331612894907,8250.09504763755,0.0,1.0
2015-02-18,22.0,22.0,22.0,22.0,0,14.9331612894907,14.9331612894907,14.9331612894907,14.9331612894907,0,0.0,1.0
2015-02-19,22.1,22.1,21.75,21.75,711,15.001039295352,15.001039295352,14.7634662748374,14.7634662748374,1047.46742479827,0.0,1.0
2015-02-20,22.0,22.1,21.75,22.1,1679,14.9331612894907,15.001039295352,14.7634662748374,15.001039295352,2473.55528303276,0.0,1.0
2015-02-23,22.0,22.0,21.5,21.5,984,14.9331612894907,14.9331612894907,14.5937712601841,14.5937712601841,1449.6595583706,0.0,1.0
2015-02-24,22.0,22.0,21.51,21.51,777,14.9331612894907,14.9331612894907,14.6005590607702,14.6005590607702,1144.70068785971,0.0,1.0
2015-02-25,22.0,22.0,22.0,22.0,98,14.9331612894907,14.9331612894907,14.9331612894907,14.9331612894907,144.376663333657,0.0,1.0
2015-02-26,21.75,22.1,21.75,22.1,1901,14.7634662748374,15.001039295352,14.7634662748374,15.001039295352,2800.61262242125,0.0,1.0
2015-02-27,21.75,22.1,21.75,21.75,2930,14.7634662748374,15.001039295352,14.7634662748374,14.7634662748374,4316.56758742465,0.0,1.0
2015-03-02,21.75,21.75,21.75,21.75,200,14.7634662748374,14.7634662748374,14.7634662748374,14.7634662748374,294.646251701341,0.0,1.0
2015-03-03,22.1,22.1,21.65,21.65,2140,15.001039295352,15.001039295352,14.6955882689761,14.6955882689761,3152.71489320435,0.0,1.0
2015-03-04,21.75,21.75,21.75,21.75,1343,14.7634662748374,14.7634662748374,14.7634662748374,14.7634662748374,1978.5495801745,0.0,1.0
2015-03-05,22.25,22.25,22.0,22.0,216,15.102856304144,15.102856304144,14.9331612894907,14.9331612894907,318.217951837448,0.0,1.0
2015-03-06,22.25,22.25,22.25,22.25,100,15.102856304144,15.102856304144,15.102856304144,15.102856304144,147.323125850671,0.0,1.0
2015-03-09,22.75,22.75,22.5,22.5,1700,15.4422463334506,15.4422463334506,15.2725513187973,15.2725513187973,2504.4931394614,0.0,1.0
2015-03-10,23.2,23.2,22.9,22.9,566,15.7476973598266,15.7476973598266,15.5440633422426,15.5440633422426,833.848892314793,0.0,1.0
2015-03-11,23.0,23.0,23.0,23.0,425,15.6119413481039,15.6119413481039,15.6119413481039,15.6119413481039,626.12328486535,0.0,1.0
2015-03-12,23.0,23.0,23.0,23.0,0,15.6119413481039,15.6119413481039,15.6119413481039,15.6119413481039,0,0.0,1.0
2015-03-13,23.0,23.2,23.0,23.2,2662,15.6119413481039,15.7476973598266,15.6119413481039,15.7476973598266,3921.74161014485,0.0,1.0
2015-03-16,23.45,23.45,23.45,23.45,165,15.9173923744799,15.9173923744799,15.9173923744799,15.9173923744799,243.083157653606,0.0,1.0
2015-03-17,23.3,23.3,23.3,23.3,167,15.8155753656879,15.8155753656879,15.8155753656879,15.8155753656879,246.029620170619,0.0,1.0
2015-03-18,23.3,23.3,23.3,23.3,50,15.8155753656879,15.8155753656879,15.8155753656879,15.8155753656879,73.6615629253352,0.0,1.0
2015-03-19,24.0,24.0,23.5,23.5,1488,16.2907214067171,16.2907214067171,15.9513313774105,15.9513313774105,2192.16811265798,0.0,1.0
2015-03-20,23.35,23.5,23.35,23.5,1194,15.8495143686186,15.9513313774105,15.8495143686186,15.9513313774105,1759.038122657,0.0,1.0
2015-03-23,23.31,23.35,23.3,23.35,2181,15.822363166274,15.8495143686186,15.8155753656879,15.8495143686186,3213.11737480313,0.0,1.0
2015-03-24,23.31,23.31,23.31,23.31,0,15.822363166274,15.822363166274,15.822363166274,15.822363166274,0,0.0,1.0
2015-03-25,23.31,23.31,23.31,23.31,3,15.822363166274,15.822363166274,15.822363166274,15.822363166274,4.41969377552012,0.0,1.0
2015-03-26,23.31,23.31,23.31,23.31,0,15.822363166274,15.822363166274,15.822363166274,15.822363166274,0,0.0,1.0
2015-03-27,24.05,24.05,24.05,24.05,200,16.3246604096478,16.3246604096478,16.3246604096478,16.3246604096478,294.646251701341,0.0,1.0
2015-03-30,24.05,24.05,24.05,24.05,0,16.3246604096478,16.3246604096478,16.3246604096478,16.3246604096478,0,0.0,1.0
2015-03-31,23.4,23.4,23.35,23.35,400,15.8834533715492,15.8834533715492,15.8495143686186,15.8495143686186,589.292503402682,0.0,1.0
2015-04-01,23.4,23.4,23.4,23.4,0,15.8834533715492,15.8834533715492,15.8834533715492,15.8834533715492,0,0.0,1.0
2015-04-02,23.5,23.5,23.0,23.45,3044,15.9513313774105,15.9513313774105,15.6119413481039,15.9173923744799,4484.51595089442,0.0,1.0
2015-04-06,23.5,23.5,23.5,23.5,0,15.9513313774105,15.9513313774105,15.9513313774105,15.9513313774105,0,0.0,1.0
2015-04-07,23.25,23.25,23.25,23.25,131,15.7816363627572,15.7816363627572,15.7816363627572,15.7816363627572,192.993294864379,0.0,1.0
2015-04-08,23.5,23.5,23.25,23.25,332,15.9513313774105,15.9513313774105,15.7816363627572,15.7816363627572,489.112777824227,0.0,1.0
2015-04-09,23.5,23.5,23.5,23.5,1,15.9513313774105,15.9513313774105,15.9513313774105,15.9513313774105,1.47323125850671,0.0,1.0
2015-04-10,23.5,23.5,23.5,23.5,0,15.9513313774105,15.9513313774105,15.9513313774105,15.9513313774105,0,0.0,1.0
2015-04-13,23.75,24.0,23.75,24.0,812,16.1210263920638,16.2907214067171,16.1210263920638,16.2907214067171,1196.26378190745,0.0,1.0
2015-04-14,23.8,23.8,23.8,23.8,1567,16.1549653949945,16.1549653949945,16.1549653949945,16.1549653949945,2308.55338208001,0.0,1.0
2015-04-15,24.2,24.2,23.85,23.85,2125,16.4264774184398,16.4264774184398,16.1889043979252,16.1889043979252,3130.61642432674,0.0,1.0
2015-04-16,24.3,24.3,24.3,24.3,200,16.4943554243011,16.4943554243011,16.4943554243011,16.4943554243011,294.646251701341,0.0,1.0
2015-04-17,24.25,24.25,24.25,24.25,2012,16.4604164213704,16.4604164213704,16.4604164213704,16.4604164213704,2964.1412921155,0.0,1.0
2015-04-20,25.48,25.5,24.25,24.25,4862,17.2953158934647,17.308891494637,16.4604164213704,16.4604164213704,7162.85037885959,0.0,1.0
2015-04-21,25.69,25.87,25.25,25.75,5093,17.4378597057735,17.5600401163239,17.1391964799837,17.4785865092903,7503.16679957463,0.0,1.0
2015-04-22,25.4,25.4,25.4,25.4,701,17.2410134887756,17.2410134887756,17.2410134887756,17.2410134887756,1032.7351122132,0.0,1.0
2015-04-23,25.25,25.69,25.02,25.4,4175,17.1391964799837,17.4378597057735,16.9830770665026,17.2410134887756,6150.74050426548,0.0,1.0
2015-04-24,25.42,25.42,25.2,25.4,3198,17.2545890899479,17.2545890899479,17.105257477053,17.2410134887756,4711.39356470444,0.0,1.0
2015-04-27,25.42,25.42,25.42,25.42,120,17.2545890899479,17.2545890899479,17.2545890899479,17.2545890899479,176.787751020805,0.0,1.0
2015-04-28,25.75,25.87,25.64,25.64,1206,17.4785865092903,17.5600401163239,17.4039207028428,17.4039207028428,1776.71689775908,0.0,1.0
2015-04-29,25.75,26.01,25.75,25.75,2100,17.4785865092903,17.6550693245297,17.4785865092903,17.4785865092903,3093.78564286407,0.0,1.0
2015-04-30,25.8,26.0,25.6,25.8,2978,17.5125255122209,17.6482815239436,17.3767695004983,17.5125255122209,4387.28268783297,0.0,1.0
2015-05-01,25.5,26.0,25.5,25.8,6396,17.308891494637,17.6482815239436,17.308891494637,17.5125255122209,9422.78712940886,0.0,1.0
2015-05-04,25.5,25.5,25.45,25.45,650,17.308891494637,17.308891494637,17.2749524917063,17.2749524917063,957.600318029356,0.0,1.0
2015-05-05,25.25,25.4,25.0,25.4,2284,17.1391964799837,17.2410134887756,16.9695014653304,17.2410134887756,3364.8601944293,0.0,1.0
2015-05-06,25.26,25.3,25.11,25.11,6550,17.2749524917063,17.3023079192466,17.1723696384301,17.1723696384301,9577.62402411433,0.19,1.0
2015-05-07,25.45,25.49,25.3,25.3,1107,17.4048907725228,17.4322462000631,17.3023079192466,17.3023079192466,1618.69157170909,0.0,1.0
2015-05-08,25.26,25.45,25.25,25.45,2203,17.2749524917063,17.4048907725228,17.2681136348212,17.4048907725228,3221.29858398838,0.0,1.0
2015-05-11,25.3,25.3,25.3,25.3,1425,17.3023079192466,17.3023079192466,17.3023079192466,17.3023079192466,2083.68156249816,0.0,1.0
2015-05-12,25.3,25.3,25.3,25.3,300,17.3023079192466,17.3023079192466,17.3023079192466,17.3023079192466,438.669802631191,0.0,1.0
2015-05-13,25.4,25.4,25.4,25.4,285,17.3706964880974,17.3706964880974,17.3706964880974,17.3706964880974,416.736312499631,0.0,1.0
2015-05-14,25.3,25.3,25.3,25.3,500,17.3023079192466,17.3023079192466,17.3023079192466,17.3023079192466,731.116337718652,0.0,1.0
2015-05-15,25.25,25.3,25.25,25.3,450,17.2681136348212,17.3023079192466,17.2681136348212,17.3023079192466,658.004703946787,0.0,1.0
2015-05-18,25.1,25.2,25.1,25.15,1813,17.1655307815451,17.2339193503958,17.1655307815451,17.1997250659704,2651.02784056782,0.0,1.0
2015-05-19,24.95,25.2,24.85,25.2,2030,17.0629479282689,17.2339193503958,16.9945593594181,17.2339193503958,2968.33233113772,0.0,1.0
2015-05-20,24.9,25.1,24.9,25.0,908,17.0287536438435,17.1655307815451,17.0287536438435,17.0971422126943,1327.70726929707,0.0,1.0
2015-05-21,24.8,25.24,24.75,25.24,4328,16.9603650749927,17.2612747779361,16.9261707905673,17.2612747779361,6328.54301929266,0.0,1.0
2015-05-22,25.0,25.0,25.0,25.0,101,17.0971422126943,17.0971422126943,17.0971422126943,17.0971422126943,147.685500219167,0.0,1.0
2015-05-26,25.0,25.0,25.0,25.0,290,17.0971422126943,17.0971422126943,17.0971422126943,17.0971422126943,424.047475876817,0.0,1.0
2015-05-27,25.1,25.1,24.8,24.8,3960,17.1655307815451,17.1655307815451,16.9603650749927,16.9603650749927,5790.4413947317,0.0,1.0
2015-05-28,25.25,25.45,24.9,25.24,5200,17.2681136348212,17.4048907725228,17.0287536438435,17.2612747779361,7603.60991227398,0.0,1.0
2015-05-29,25.49,25.49,24.91,25.25,1125,17.4322462000631,17.4322462000631,17.0355925007286,17.2681136348212,1645.01175986696,0.0,1.0
2015-06-01,25.39,25.4,25.2,25.4,649,17.3638576312123,17.3706964880974,17.2339193503958,17.3706964880974,948.98900635881,0.0,1.0
2015-06-02,24.75,25.15,24.75,24.91,3294,16.9261707905673,17.1997250659704,16.9261707905673,17.0355925007286,4816.59443289048,0.0,1.0
2015-06-03,25.0,25.0,24.74,24.74,1000,17.0971422126943,17.0971422126943,16.9193319336823,16.9193319336823,1462.2326754373,0.0,1.0
2015-06-04,24.74,24.9,24.74,24.9,1249,16.9193319336823,17.0287536438435,16.9193319336823,17.0287536438435,1826.32861162119,0.0,1.0
2015-06-05,24.75,24.9,24.75,24.8,2868,16.9261707905673,17.0287536438435,16.9261707905673,16.9603650749927,4193.68331315419,0.0,1.0
2015-06-08,24.8,25.1,24.8,25.0,1606,16.9603650749927,17.1655307815451,16.9603650749927,17.0971422126943,2348.34567675231,0.0,1.0
2015-06-09,24.8,24.8,24.8,24.8,128,16.9603650749927,16.9603650749927,16.9603650749927,16.9603650749927,187.165782455975,0.0,1.0
2015-06-10,24.9,25.1,24.9,25.1,477,17.0287536438435,17.1655307815451,17.0287536438435,17.1655307815451,697.484986183593,0.0,1.0
2015-06-11,24.75,25.25,24.75,25.1,2681,16.9261707905673,17.2681136348212,16.9261707905673,17.1655307815451,3920.24580284742,0.0,1.0
2015-06-12,25.0,25.0,25.0,25.0,150,17.0971422126943,17.0971422126943,17.0971422126943,17.0971422126943,219.334901315595,0.0,1.0
2015-06-15,25.0,25.0,24.75,24.76,419,17.0971422126943,17.0971422126943,16.9261707905673,16.9330096474524,612.675491008229,0.0,1.0
2015-06-16,25.3,25.3,25.3,25.3,15000,17.3023079192466,17.3023079192466,17.3023079192466,17.3023079192466,21933.4901315596,0.0,1.0
2015-06-17,25.35,25.4,25.0,25.0,24971,17.336502203672,17.3706964880974,17.0971422126943,17.0971422126943,36513.4121383449,0.0,1.0
2015-06-18,25.25,25.25,24.7,25.11,1324,17.2681136348212,17.2681136348212,16.891976506142,17.1723696384301,1935.99606227899,0.0,1.0
2015-06-19,25.25,25.25,25.25,25.25,265,17.2681136348212,17.2681136348212,17.2681136348212,17.2681136348212,387.491658990886,0.0,1.0
2015-06-22,24.9,24.9,24.9,24.9,200,17.0287536438435,17.0287536438435,17.0287536438435,17.0287536438435,292.446535087461,0.0,1.0
2015-06-23,24.9,24.95,24.7,24.95,1737,17.0287536438435,17.0629479282689,16.891976506142,17.0629479282689,2539.89815723459,0.0,1.0
2015-06-24,24.9,24.9,24.9,24.9,19,17.0287536438435,17.0287536438435,17.0287536438435,17.0287536438435,27.7824208333087,0.0,1.0
2015-06-25,25.0,25.0,25.0,25.0,250,17.0971422126943,17.0971422126943,17.0971422126943,17.0971422126943,365.558168859325,0.0,1.0
2015-06-26,24.75,24.8,24.36,24.7,2360,16.9261707905673,16.9603650749927,16.6594553720493,16.891976506142,3450.86911403204,0.0,1.0
2015-06-29,24.4,24.6,24.4,24.41,2756,16.6868107995896,16.8235879372912,16.6868107995896,16.6936496564747,4029.91325350521,0.0,1.0
2015-06-30,24.55,24.55,24.3,24.3,2430,16.7893936528658,16.7893936528658,16.6184222307388,16.6184222307388,3553.22540131264,0.0,1.0
2015-07-01,24.6,24.6,24.6,24.6,180,16.8235879372912,16.8235879372912,16.8235879372912,16.8235879372912,263.201881578714,0.0,1.0
2015-07-02,24.5,24.55,24.24,24.24,1566,16.7551993684404,16.7893936528658,16.5773890894284,16.5773890894284,2289.85636973481,0.0,1.0
2015-07-06,24.5,24.55,24.24,24.24,97,16.7551993684404,16.7893936528658,16.5773890894284,16.5773890894284,141.836569517418,0.0,1.0
2015-07-07,23.75,23.8,23.75,23.8,847,16.2422851020596,16.276479386485,16.2422851020596,16.276479386485,1238.51107609539,0.0,1.0
2015-07-08,23.9,24.0,23.45,24.0,7415,16.3448679553357,16.4132565241865,16.0371193955072,16.4132565241865,10842.4552883676,0.0,1.0
2015-07-09,24.5,24.5,24.5,24.5,151,16.7551993684404,16.7551993684404,16.7551993684404,16.7551993684404,220.797133991033,0.0,1.0
2015-07-10,24.5,24.5,23.35,23.35,1443,16.7551993684404,16.7551993684404,15.9687308266565,15.9687308266565,2110.00175065603,0.0,1.0
2015-07-13,24.5,24.5,24.5,24.5,708,16.7551993684404,16.7551993684404,16.7551993684404,16.7551993684404,1035.26073420961,0.0,1.0
2015-07-14,24.0,24.5,23.5,24.5,1736,16.4132565241865,16.7551993684404,16.0713136799326,16.7551993684404,2538.43592455916,0.0,1.0
2015-07-15,23.75,24.05,23.75,24.05,750,16.2422851020596,16.4474508086119,16.2422851020596,16.4474508086119,1096.67450657797,0.0,1.0
2015-07-16,23.75,23.75,23.75,23.75,2125,16.2422851020596,16.2422851020596,16.2422851020596,16.2422851020596,3107.24443530426,0.0,1.0
2015-07-17,23.8,23.8,23.75,23.75,1700,16.276479386485,16.276479386485,16.2422851020596,16.2422851020596,2485.79554824341,0.0,1.0
2015-07-20,24.0,24.0,23.55,23.8,3313,16.4132565241865,16.4132565241865,16.105507964358,16.276479386485,4844.37685372379,0.0,1.0
2015-07-21,23.85,24.05,23.85,23.9,4244,16.3106736709103,16.4474508086119,16.3106736709103,16.3448679553357,6205.71547455593,0.0,1.0
2015-07-22,23.85,23.85,23.85,23.85,0,16.3106736709103,16.3106736709103,16.3106736709103,16.3106736709103,0,0.0,1.0
2015-07-23,24.4,24.4,24.4,24.4,100,16.6868107995896,16.6868107995896,16.6868107995896,16.6868107995896,146.22326754373,0.0,1.0
2015-07-24,23.85,23.85,23.85,23.85,410,16.3106736709103,16.3106736709103,16.3106736709103,16.3106736709103,599.515396929296,0.0,1.0
2015-07-27,23.85,23.85,23.85,23.85,0,16.3106736709103,16.3106736709103,16.3106736709103,16.3106736709103,0,0.0,1.0
2015-07-28,23.8,23.85,23.8,23.85,1804,16.276479386485,16.3106736709103,16.276479386485,16.3106736709103,2637.86774648889,0.0,1.0
2015-07-29,24.0,24.39,24.0,24.39,1009,16.4132565241865,16.6799719427045,16.4132565241865,16.6799719427045,1475.39276951624,0.0,1.0
2015-07-30,23.5,23.6,23.5,23.6,623,16.0713136799326,16.1397022487834,16.0713136799326,16.1397022487834,910.970956797441,0.0,1.0
2015-07-31,24.35,24.35,23.4,23.5,3900,16.6526165151642,16.6526165151642,16.0029251110818,16.0713136799326,5702.70743420549,0.0,1.0
2015-08-03,24.0,24.0,24.0,24.0,300,16.4132565241865,16.4132565241865,16.4132565241865,16.4132565241865,438.669802631191,0.0,1.0
2015-08-04,24.0,24.15,24.0,24.15,1000,16.4132565241865,16.5158393774627,16.4132565241865,16.5158393774627,1462.2326754373,0.0,1.0
2015-08-05,24.0,24.0,24.0,24.0,2500,16.543194805003,16.543194805003,16.543194805003,16.543194805003,3626.86897586763,0.19,1.0
2015-08-06,24.0,24.0,24.0,24.0,681,16.543194805003,16.543194805003,16.543194805003,16.543194805003,987.959109026344,0.0,1.0
2015-08-07,23.95,23.95,23.5,23.85,820,16.5087298158259,16.5087298158259,16.1985449132321,16.4397998374717,1189.61302408458,0.0,1.0
2015-08-10,23.95,23.95,23.95,23.95,400,16.5087298158259,16.5087298158259,16.5087298158259,16.5087298158259,580.299036138822,0.0,1.0
2015-08-11,23.95,23.95,23.95,23.95,0,16.5087298158259,16.5087298158259,16.5087298158259,16.5087298158259,0,0.0,1.0
2015-08-12,23.75,24.0,23.75,24.0,800,16.3708698591175,16.543194805003,16.3708698591175,16.543194805003,1160.59807227765,0.0,1.0
2015-08-13,24.0,24.0,23.75,23.75,2925,16.543194805003,16.543194805003,16.3708698591175,16.3708698591175,4243.43670176513,0.0,1.0
2015-08-14,24.25,24.25,23.75,23.75,350,16.7155197508884,16.7155197508884,16.3708698591175,16.3708698591175,507.76165662147,0.0,1.0
2015-08-17,24.25,24.25,24.25,24.25,91,16.7155197508884,16.7155197508884,16.7155197508884,16.7155197508884,132.018030721582,0.0,1.0
2015-08-18,23.75,23.85,23.75,23.85,2050,16.3708698591175,16.4397998374717,16.3708698591175,16.4397998374717,2974.03256021147,0.0,1.0
2015-08-19,23.75,23.85,23.75,23.85,0,16.3708698591175,16.4397998374717,16.3708698591175,16.4397998374717,0,0.0,1.0
2015-08-20,23.75,23.85,23.75,23.85,0,16.3708698591175,16.4397998374717,16.3708698591175,16.4397998374717,0,0.0,1.0
2015-08-21,23.81,24.2,23.81,24.2,1925,16.4122278461301,16.6810547617113,16.4122278461301,16.6810547617113,2792.68911141807,0.0,1.0
2015-08-24,23.8,23.8,23.8,23.8,271,16.4053348482946,16.4053348482946,16.4053348482946,16.4053348482946,393.152596984053,0.0,1.0
2015-08-25,23.81,23.81,23.8,23.8,1013,16.4122278461301,16.4122278461301,16.4053348482946,16.4053348482946,1469.60730902156,0.0,1.0
2015-08-26,23.81,23.81,23.81,23.81,303,16.4122278461301,16.4122278461301,16.4122278461301,16.4122278461301,439.576519875156,0.0,1.0
2015-08-27,23.8,24.0,23.46,24.0,4093,16.4053348482946,16.543194805003,16.1709729218904,16.543194805003,5937.90988729051,0.0,1.0
2015-08-28,23.8,23.8,23.6,23.6,875,16.4053348482946,16.4053348482946,16.2674748915863,16.2674748915863,1269.40414155368,0.0,1.0
2015-08-31,23.85,23.85,23.85,23.85,125,16.4397998374717,16.4397998374717,16.4397998374717,16.4397998374717,181.343448793382,0.0,1.0
2015-09-01,23.21,23.81,23.21,23.81,1670,15.998647976005,16.4122278461301,15.998647976005,16.4122278461301,2422.74847587958,0.0,1.0
2015-09-02,23.25,23.325,23.0,23.0,3274,16.0262199673466,16.0779174511123,15.8538950214612,15.8538950214612,4749.74761079627,0.0,1.0
2015-09-03,23.55,23.55,23.35,23.35,600,16.2330099024092,16.2330099024092,16.0951499457008,16.0951499457008,870.448554208232,0.0,1.0
2015-09-04,23.55,23.55,23.5,23.55,2658,16.2330099024092,16.2330099024092,16.1985449132321,16.2330099024092,3856.08709514247,0.0,1.0
2015-09-08,23.55,23.55,23.55,23.55,697,16.2330099024092,16.2330099024092,16.2330099024092,16.2330099024092,1011.1710704719,0.0,1.0
2015-09-09,23.55,23.55,23.55,23.55,483,16.2330099024092,16.2330099024092,16.2330099024092,16.2330099024092,700.711086137627,0.0,1.0
2015-09-10,23.55,23.55,23.55,23.55,0,16.2330099024092,16.2330099024092,16.2330099024092,16.2330099024092,0,0.0,1.0
2015-09-11,23.5,23.55,23.5,23.55,2334,16.1985449132321,16.2330099024092,16.1985449132321,16.2330099024092,3386.04487587002,0.0,1.0
2015-09-14,23.35,23.35,23.35,23.35,550,16.0951499457008,16.0951499457008,16.0951499457008,16.0951499457008,797.911174690881,0.0,1.0
2015-09-15,23.0,23.35,23.0,23.35,1444,15.8538950214612,16.0951499457008,15.8538950214612,16.0951499457008,2094.87952046115,0.0,1.0
2015-09-16,23.1,23.1,23.1,23.1,400,15.9228249998154,15.9228249998154,15.9228249998154,15.9228249998154,580.299036138821,0.0,1.0
2015-09-17,23.85,23.85,23.85,23.85,200,16.4397998374717,16.4397998374717,16.4397998374717,16.4397998374717,290.149518069411,0.0,1.0
2015-09-18,22.68,23.1,21.5,23.1,6095,15.6333190907278,15.9228249998154,14.8199453461485,15.9228249998154,8842.30656316531,0.0,1.0
2015-09-21,22.9,23.0,22.7,22.7,1967,15.784965043107,15.8538950214612,15.6471050863987,15.6471050863987,2853.62051021266,0.0,1.0
2015-09-22,22.9,23.0,22.0,22.9,1887,15.784965043107,15.8538950214612,15.1645952379194,15.784965043107,2737.5607029849,0.0,1.0
2015-09-23,22.9,23.0,22.9,23.0,300,15.784965043107,15.8538950214612,15.784965043107,15.8538950214612,435.224277104117,0.0,1.0
2015-09-24,22.9,22.9,22.9,22.9,141,15.784965043107,15.784965043107,15.784965043107,15.784965043107,204.555410238935,0.0,1.0
2015-09-25,22.9,22.9,22.9,22.9,601,15.784965043107,15.784965043107,15.784965043107,15.784965043107,871.899301798581,0.0,1.0
2015-09-28,22.9,22.9,22.9,22.9,446,15.784965043107,15.784965043107,15.784965043107,15.784965043107,647.033425294787,0.0,1.0
2015-09-29,22.9,23.05,22.9,23.05,454,15.784965043107,15.8883600106383,15.784965043107,15.8883600106383,658.639406017564,0.0,1.0
2015-09-30,22.9,23.05,22.9,23.05,91,15.784965043107,15.8883600106383,15.784965043107,15.8883600106383,132.018030721582,0.0,1.0
2015-10-01,22.9,23.05,22.9,23.05,0,15.784965043107,15.8883600106383,15.784965043107,15.8883600106383,0,0.0,1.0
2015-10-02,22.9,22.9,22.9,22.9,1150,15.784965043107,15.784965043107,15.784965043107,15.784965043107,1668.35972889911,0.0,1.0
2015-10-05,23.0,23.0,23.0,23.0,1000,15.8538950214612,15.8538950214612,15.8538950214612,15.8538950214612,1450.74759034705,0.0,1.0
2015-10-06,23.0,23.08,23.0,23.08,595,15.8538950214612,15.9090390041445,15.8538950214612,15.9090390041445,863.194816256497,0.0,1.0
2015-10-07,23.24,23.25,23.24,23.25,399,16.0193269695112,16.0262199673466,16.0193269695112,16.0262199673466,578.848288548476,0.0,1.0
2015-10-08,23.0,23.0,23.0,23.0,423,15.8538950214612,15.8538950214612,15.8538950214612,15.8538950214612,613.666230716804,0.0,1.0
2015-10-09,23.85,23.85,23.0,23.01,1954,16.4397998374717,16.4397998374717,15.8538950214612,15.8607880192966,2834.76079153815,0.0,1.0
2015-10-12,23.65,23.65,23.65,23.65,326,16.3019398807634,16.3019398807634,16.3019398807634,16.3019398807634,472.943714453139,0.0,1.0
2015-10-13,23.5,23.65,23.5,23.65,300,16.1985449132321,16.3019398807634,16.1985449132321,16.3019398807634,435.224277104116,0.0,1.0
2015-10-14,23.5,23.65,23.5,23.65,0,16.1985449132321,16.3019398807634,16.1985449132321,16.3019398807634,0,0.0,1.0
2015-10-15,23.5,23.65,23.5,23.65,0,16.1985449132321,16.3019398807634,16.1985449132321,16.3019398807634,0,0.0,1.0
2015-10-16,23.1,23.1,23.1,23.1,444,15.9228249998154,15.9228249998154,15.9228249998154,15.9228249998154,644.131930114091,0.0,1.0
2015-10-19,22.91,23.25,22.91,23.25,2419,15.7918580409424,16.0262199673466,15.7918580409424,16.0262199673466,3509.35842104953,0.0,1.0
2015-10-20,23.1,23.1,23.05,23.05,784,15.9228249998154,15.9228249998154,15.8883600106383,15.8883600106383,1137.38611083209,0.0,1.0
2015-10-21,23.05,23.05,23.05,23.05,400,15.8883600106383,15.8883600106383,15.8883600106383,15.8883600106383,580.299036138822,0.0,1.0
2015-10-22,23.25,23.25,23.12,23.12,800,16.0262199673466,16.0262199673466,15.9366109954862,15.9366109954862,1160.59807227765,0.0,1.0
2015-10-23,23.25,23.25,23.12,23.12,0,16.0262199673466,16.0262199673466,15.9366109954862,15.9366109954862,0,0.0,1.0
2015-10-26,23.25,23.25,23.12,23.12,0,16.0262199673466,16.0262199673466,15.9366109954862,15.9366109954862,0,0.0,1.0
2015-10-27,23.85,23.85,23.5,23.5,500,16.4397998374717,16.4397998374717,16.1985449132321,16.1985449132321,725.373795173528,0.0,1.0
2015-10-28,23.5,23.5,23.5,23.5,710,16.1985449132321,16.1985449132321,16.1985449132321,16.1985449132321,1030.03078914641,0.0,1.0
2015-10-29,23.5,23.5,23.5,23.5,252,16.1985449132321,16.1985449132321,16.1985449132321,16.1985449132321,365.588392767458,0.0,1.0
2015-10-30,23.1,23.25,23.02,23.25,4930,15.9228249998154,16.0262199673466,15.867681017132,16.0262199673466,7152.18562041097,0.0,1.0
2015-11-02,23.1,23.25,23.1,23.25,2085,15.9228249998154,16.0262199673466,15.9228249998154,16.0262199673466,3024.8087258736,0.0,1.0
2015-11-03,23.25,23.3,23.25,23.3,2700,16.0262199673466,16.0606849565237,16.0262199673466,16.0606849565237,3917.01849393706,0.0,1.0
2015-11-04,23.25,23.25,23.25,23.25,1415,16.1571869262196,16.1571869262196,16.1571869262196,16.1571869262196,2036.16818634514,0.19,1.0
2015-11-05,23.25,23.25,23.25,23.25,280,16.1571869262196,16.1571869262196,16.1571869262196,16.1571869262196,402.916672916353,0.0,1.0
2015-11-06,23.18,23.25,23.05,23.25,5150,16.1085416322482,16.1571869262196,16.0182003720155,16.1571869262196,7410.78880542577,0.0,1.0
2015-11-09,23.1,23.1,23.1,23.1,600,16.0529470105666,16.0529470105666,16.0529470105666,16.0529470105666,863.392870535041,0.0,1.0
2015-11-10,23.05,23.2,23.02,23.2,25110,16.0182003720155,16.1224402876686,15.9973523888849,16.1224402876686,36132.9916318917,0.0,1.0
2015-11-11,23.1,23.1,23.1,23.1,218,16.0529470105666,16.0529470105666,16.0529470105666,16.0529470105666,313.699409627731,0.0,1.0
2015-11-12,23.2,23.2,23.1,23.1,1500,16.1224402876686,16.1224402876686,16.0529470105666,16.0529470105666,2158.4821763376,0.0,1.0
2015-11-13,23.15,23.15,23.15,23.15,129,16.0876936491176,16.0876936491176,16.0876936491176,16.0876936491176,185.629467165034,0.0,1.0
2015-11-16,23.2,23.2,23.0,23.0,2496,16.1224402876686,16.1224402876686,15.9834537334645,15.9834537334645,3591.71434142577,0.0,1.0
2015-11-17,22.95,23.2,22.95,23.2,1899,15.9487070949135,16.1224402876686,15.9487070949135,16.1224402876686,2732.63843524342,0.0,1.0
2015-11-18,23.4,23.4,23.25,23.25,300,16.2614268418726,16.2614268418726,16.1571869262196,16.1571869262196,431.696435267522,0.0,1.0
2015-11-19,23.4,23.4,23.05,23.4,3474,16.2614268418726,16.2614268418726,16.0182003720155,16.2614268418726,4999.0447203979,0.0,1.0
2015-11-20,23.6,23.6,23.6,23.6,318,16.4004133960767,16.4004133960767,16.4004133960767,16.4004133960767,457.598221383572,0.0,1.0
2015-11-23,23.15,23.3,23.15,23.3,1377,16.0876936491176,16.1919335647706,16.0876936491176,16.1919335647706,1981.48663787792,0.0,1.0
2015-11-24,23.43,23.65,23.43,23.6,1688,16.2822748250032,16.4351600346277,16.2822748250032,16.4004133960767,2429.01194243859,0.0,1.0
2015-11-25,23.9,24.0,23.44,23.44,3009,16.6088932273827,16.6783865044847,16.2892241527134,16.2892241527134,4329.91524573324,0.0,1.0
2015-11-27,24.0,24.0,24.0,24.0,506,16.6783865044847,16.6783865044847,16.6783865044847,16.6783865044847,728.127987484555,0.0,1.0
2015-11-30,24.23,24.23,23.31,24.0,2759,16.8382210418194,16.8382210418194,16.1988828924808,16.6783865044847,3970.16821634364,0.0,1.0
2015-12-01,23.99,23.99,23.99,23.99,368,16.6714371767745,16.6714371767745,16.6714371767745,16.6714371767745,529.547627261494,0.0,1.0
2015-12-02,23.75,23.75,23.75,23.75,200,16.5046533117297,16.5046533117297,16.5046533117297,16.5046533117297,287.797623511681,0.0,1.0
2015-12-03,23.35,23.75,23.35,23.75,802,16.2266802033216,16.5046533117297,16.2266802033216,16.5046533117297,1154.06847028184,0.0,1.0
2015-12-04,23.9,23.9,23.9,23.9,1000,16.6088932273827,16.6088932273827,16.6088932273827,16.6088932273827,1438.98811755841,0.0,1.0
2015-12-07,23.9,23.9,23.9,23.9,751,16.6088932273827,16.6088932273827,16.6088932273827,16.6088932273827,1080.68007628636,0.0,1.0
2015-12-08,23.9,23.9,23.55,23.55,719,16.6088932273827,16.6088932273827,16.3656667575256,16.3656667575256,1034.63245652449,0.0,1.0
2015-12-09,24.24,24.5,24.0,24.0,2250,16.8451703695296,17.0258528899948,16.6783865044847,16.6783865044847,3237.72326450641,0.0,1.0
2015-12-10,24.24,24.24,24.24,24.24,2250,16.8451703695296,16.8451703695296,16.8451703695296,16.8451703695296,3237.72326450641,0.0,1.0
2015-12-11,24.45,24.45,24.45,24.45,219,16.9911062514438,16.9911062514438,16.9911062514438,16.9911062514438,315.138397745291,0.0,1.0
2015-12-14,23.5,24.25,23.35,24.25,986,16.3309201189746,16.8521196972398,16.2266802033216,16.8521196972398,1418.84228391259,0.0,1.0
2015-12-15,24.5,24.5,24.5,24.5,200,17.0258528899948,17.0258528899948,17.0258528899948,17.0258528899948,287.797623511682,0.0,1.0
2015-12-16,24.0,24.0,24.0,24.0,146,16.6783865044847,16.6783865044847,16.6783865044847,16.6783865044847,210.092265163528,0.0,1.0
2015-12-17,24.0,24.49,24.0,24.35,3780,16.6783865044847,17.0189035622846,16.6783865044847,16.9216129743418,5439.37508437078,0.0,1.0
2015-12-18,23.9,23.9,23.9,23.9,1460,16.6088932273827,16.6088932273827,16.6088932273827,16.6088932273827,2100.92265163527,0.0,1.0
2015-12-21,23.4,23.45,23.4,23.45,416,16.2614268418726,16.2961734804236,16.2614268418726,16.2961734804236,598.619056904297,0.0,1.0
2015-12-22,23.4,23.4,23.4,23.4,200,16.2614268418726,16.2614268418726,16.2614268418726,16.2614268418726,287.797623511681,0.0,1.0
2015-12-23,23.8,23.8,23.8,23.8,826,16.5393999502807,16.5393999502807,16.5393999502807,16.5393999502807,1188.60418510324,0.0,1.0
2015-12-24,23.8,23.8,23.8,23.8,826,16.5393999502807,16.5393999502807,16.5393999502807,16.5393999502807,1188.60418510324,0.0,1.0
2015-12-28,23.35,23.57,23.35,23.57,1760,16.2266802033216,16.3795654129461,16.2266802033216,16.3795654129461,2532.61908690279,0.0,1.0
2015-12-29,23.5,23.57,23.5,23.57,1274,16.3309201189746,16.3795654129461,16.3309201189746,16.3795654129461,1833.27086176941,0.0,1.0
2015-12-30,23.5,23.55,23.42,23.55,3130,16.3309201189746,16.3656667575256,16.275325497293,16.3656667575256,4504.03280795782,0.0,1.0
2015-12-31,23.5,23.5,23.5,23.5,65,16.3309201189746,16.3309201189746,16.3309201189746,16.3309201189746,93.5342276412966,0.0,1.0
2016-01-04,23.35,23.5,23.35,23.5,3868,16.2266802033216,16.3309201189746,16.2266802033216,16.3309201189746,5566.00603871591,0.0,1.0
2016-01-05,23.4,23.4,23.4,23.4,300,16.2614268418726,16.2614268418726,16.2614268418726,16.2614268418726,431.696435267522,0.0,1.0
2016-01-06,23.3,23.35,23.3,23.35,1800,16.1919335647706,16.2266802033216,16.1919335647706,16.2266802033216,2590.17861160513,0.0,1.0
2016-01-07,23.1,23.45,23.1,23.45,1554,16.0529470105666,16.2961734804236,16.0529470105666,16.2961734804236,2236.18753468576,0.0,1.0
2016-01-08,23.18,23.18,23.18,23.18,1010,16.1085416322482,16.1085416322482,16.1085416322482,16.1085416322482,1453.37799873399,0.0,1.0
2016-01-11,23.15,23.15,23.15,23.15,672,16.0876936491176,16.0876936491176,16.0876936491176,16.0876936491176,967.000014999246,0.0,1.0
2016-01-12,22.99,23.0,22.99,23.0,500,15.9765044057543,15.9834537334645,15.9765044057543,15.9834537334645,719.494058779204,0.0,1.0
2016-01-13,22.8,22.99,22.8,22.99,2304,15.8444671792605,15.9765044057543,15.8444671792605,15.9765044057543,3315.42862285457,0.0,1.0
2016-01-14,22.67,22.8,22.67,22.8,240,15.7541259190279,15.8444671792605,15.7541259190279,15.8444671792605,345.357148214017,0.0,1.0
2016-01-15,22.0,22.7,21.75,22.7,2193,15.2885209624443,15.7749739021585,15.1147877696893,15.7749739021585,3155.70094180559,0.0,1.0
2016-01-19,22.0,22.0,22.0,22.0,0,15.2885209624443,15.2885209624443,15.2885209624443,15.2885209624443,0,0.0,1.0
2016-01-20,21.0,22.0,21.0,22.0,3858,14.5935881914241,15.2885209624443,14.5935881914241,15.2885209624443,5551.61615754034,0.0,1.0
2016-01-21,21.05,21.25,21.01,21.01,4167,14.6283348299752,14.7673213841792,14.6005375191343,14.6005375191343,5996.26348586586,0.0,1.0
2016-01-22,21.5,21.5,21.1,21.17,3020,14.9410545769342,14.9410545769342,14.6630814685262,14.7117267624976,4345.7441150264,0.0,1.0
2016-01-25,21.35,21.5,21.35,21.5,748,14.8368146612812,14.9410545769342,14.8368146612812,14.9410545769342,1076.36311193369,0.0,1.0
2016-01-26,21.84,21.84,21.7,21.8,600,15.1773317190811,15.1773317190811,15.0800411311383,15.1495344082403,863.392870535044,0.0,1.0
2016-01-27,22.2,22.2,21.85,21.85,3550,15.4275075166484,15.4275075166484,15.1842810467913,15.1842810467913,5108.40781733233,0.0,1.0
2016-01-28,21.85,22.25,21.85,22.2,992,15.1842810467913,15.4622541551994,15.1842810467913,15.4275075166484,1427.47621261794,0.0,1.0
2016-01-29,21.8,21.9,21.8,21.9,2320,15.1495344082403,15.2190276853423,15.1495344082403,15.2190276853423,3338.4524327355,0.0,1.0
2016-02-01,21.551,21.75,21.55,21.75,1391,14.9764961482563,15.1147877696893,14.9758012154853,15.1147877696893,2001.63247152374,0.0,1.0
2016-02-02,21.5,21.7,21.4,21.6,1060,14.9410545769342,15.0800411311383,14.8715612998322,15.0105478540363,1525.32740461191,0.0,1.0
2016-02-03,21.4,21.5,21.4,21.5,748,15.0035985263261,15.0737087998136,15.0035985263261,15.0737087998136,1066.89071771102,0.19,1.0
2016-02-04,21.5,21.5,21.4,21.4,1418,15.0737087998136,15.0737087998136,15.0035985263261,15.0035985263261,2022.52812528639,0.0,1.0
2016-02-05,21.5,21.5,21.5,21.5,55,15.0737087998136,15.0737087998136,15.0737087998136,15.0737087998136,78.4478468905159,0.0,1.0
2016-02-08,21.25,21.5,21.25,21.5,820,14.8984331160948,15.0737087998136,14.8984331160948,15.0737087998136,1169.58608091315,0.0,1.0
2016-02-09,21.25,21.5,21.25,21.4,425,14.8984331160948,15.0737087998136,14.8984331160948,15.0035985263261,606.187907790352,0.0,1.0
2016-02-10,20.8,21.25,20.8,21.25,1361,14.582936885401,14.8984331160948,14.582936885401,14.8984331160948,1941.22762941805,0.0,1.0
2016-02-11,20.35,20.8,20.11,20.8,4100,14.2674406547073,14.582936885401,14.0991759983372,14.582936885401,5847.93040456573,0.0,1.0
2016-02-12,20.5,20.5,20.37,20.375,6600,14.3726060649385,14.3726060649385,14.2814627094048,14.2849682230791,9413.74162686194,0.0,1.0
2016-02-16,21.15,21.15,20.65,20.65,1600,14.8283228426073,14.8283228426073,14.4777714751698,14.4777714751698,2282.11918226956,0.0,1.0
2016-02-17,21.19,21.5,21.19,21.25,6275,14.8563669520023,15.0737087998136,14.8563669520023,14.8984331160948,8950.18616796343,0.0,1.0
2016-02-18,21.1,21.21,21.05,21.2,5850,14.7932677058635,14.8703890066998,14.7582125691198,14.863377979351,8343.9982601731,0.0,1.0
2016-02-19,21.1,21.5,21.1,21.5,8600,14.7932677058635,15.0737087998136,14.7932677058635,15.0737087998136,12266.3906046989,0.0,1.0
2016-02-22,21.1,21.24,21.1,21.24,1375,14.7932677058635,14.8914220887461,14.7932677058635,14.8914220887461,1961.19617226291,0.0,1.0
2016-02-23,21.1,21.1,21.1,21.1,55,14.7932677058635,14.7932677058635,14.7932677058635,14.7932677058635,78.4478468905164,0.0,1.0
2016-02-24,21.25,21.25,21.05,21.05,1276,14.8984331160948,14.8984331160948,14.7582125691198,14.7582125691198,1819.99004785997,0.0,1.0
2016-02-25,21.5,21.5,21.1,21.4,875,15.0737087998136,15.0737087998136,14.7932677058635,15.0035985263261,1248.03392780366,0.0,1.0
2016-02-26,21.5,21.5,21.5,21.5,4296,15.0737087998136,15.0737087998136,15.0737087998136,15.0737087998136,6127.49000439375,0.0,1.0
2016-02-29,21.7,21.7,21.5,21.55,740,15.2139293467886,15.2139293467886,15.0737087998136,15.1087639365573,1055.48012179967,0.0,1.0
2016-03-01,21.7,21.7,21.7,21.7,0,15.2139293467886,15.2139293467886,15.2139293467886,15.2139293467886,0,0.0,1.0
2016-03-02,21.9,21.9,21.69,21.69,1700,15.3541498937636,15.3541498937636,15.2069183194398,15.2069183194398,2424.7516311614,0.0,1.0
2016-03-03,21.9,21.9,21.9,21.9,20000,15.3541498937636,15.3541498937636,15.3541498937636,15.3541498937636,28526.4897783695,0.0,1.0
2016-03-04,22.0,22.0,21.95,21.95,1000,15.4242601672511,15.4242601672511,15.3892050305073,15.3892050305073,1426.32448891847,0.0,1.0
2016-03-07,21.27,22.1,21.27,22.1,2968,14.9124551707923,15.4943704407386,14.9124551707923,15.4943704407386,4233.33108311003,0.0,1.0
2016-03-08,22.1,22.1,21.66,21.66,1003,15.4943704407386,15.4943704407386,15.1858852373936,15.1858852373936,1430.60346238523,0.0,1.0
2016-03-09,22.1,22.1,22.1,22.1,51,15.4943704407386,15.4943704407386,15.4943704407386,15.4943704407386,72.7425489348422,0.0,1.0
2016-03-10,22.1,22.1,22.1,22.1,0,15.4943704407386,15.4943704407386,15.4943704407386,15.4943704407386,0,0.0,1.0
2016-03-11,21.72,22.0,21.72,22.0,4439,15.2279514014861,15.4242601672511,15.2279514014861,15.4242601672511,6331.4544063091,0.0,1.0
2016-03-14,21.72,21.72,21.72,21.72,50,15.2279514014861,15.2279514014861,15.2279514014861,15.2279514014861,71.3162244459236,0.0,1.0
2016-03-15,21.72,21.72,21.72,21.72,84,15.2279514014861,15.2279514014861,15.2279514014861,15.2279514014861,119.811257069152,0.0,1.0
2016-03-16,21.75,21.85,21.75,21.85,1315,15.2489844835323,15.3190947570198,15.2489844835323,15.3190947570198,1875.6167029278,0.0,1.0
2016-03-17,22.25,22.25,21.75,21.75,1900,15.5995358509699,15.5995358509699,15.2489844835323,15.2489844835323,2710.01652894509,0.0,1.0
2016-03-18,22.25,22.25,22.25,22.25,120,15.5995358509699,15.5995358509699,15.5995358509699,15.5995358509699,171.158938670216,0.0,1.0
2016-03-21,22.1,22.1,21.85,22.046,3460,15.4943704407386,15.4943704407386,15.3190947570198,15.4565108930553,4935.08273165792,0.0,1.0
2016-03-22,22.0,22.1,21.85,22.1,3610,15.4242601672511,15.4943704407386,15.3190947570198,15.4943704407386,5149.03140499569,0.0,1.0
2016-03-23,22.1,22.1,22.0,22.1,1212,15.4943704407386,15.4943704407386,15.4242601672511,15.4943704407386,1728.70528056919,0.0,1.0
2016-03-24,22.12,22.21,22.0,22.0,930,15.5083924954361,15.5714917415749,15.4242601672511,15.4242601672511,1326.48177469418,0.0,1.0
2016-03-28,22.0,22.25,22.0,22.22,3327,15.4242601672511,15.5995358509699,15.4242601672511,15.5785027689236,4745.38157463176,0.0,1.0
2016-03-29,22.18,22.18,21.87,21.9,423,15.5504586595286,15.5504586595286,15.3331168117173,15.3541498937636,603.335258812515,0.0,1.0
2016-03-30,21.87,22.18,21.87,21.9,5609,15.3331168117173,15.5504586595286,15.3331168117173,15.3541498937636,8000.25405834374,0.0,1.0
2016-03-31,22.0,22.0,21.82,21.9,1786,15.4242601672511,15.4242601672511,15.2980616749736,15.3541498937636,2547.41553720839,0.0,1.0
2016-04-01,22.0,22.0,22.0,22.0,0,15.4242601672511,15.4242601672511,15.4242601672511,15.4242601672511,0,0.0,1.0
2016-04-04,21.82,21.85,21.82,21.85,400,15.2980616749736,15.3190947570198,15.2980616749736,15.3190947570198,570.529795567389,0.0,1.0
2016-04-05,21.82,21.82,21.82,21.82,103,15.2980616749736,15.2980616749736,15.2980616749736,15.2980616749736,146.911422358603,0.0,1.0
2016-04-06,21.62,21.82,21.62,21.82,1601,15.1578411279986,15.2980616749736,15.1578411279986,15.2980616749736,2283.54550675847,0.0,1.0
2016-04-07,21.8,21.8,21.8,21.8,266,15.2840396202761,15.2840396202761,15.2840396202761,15.2840396202761,379.402314052314,0.0,1.0
2016-04-08,21.9,21.9,21.8,21.8,700,15.3541498937636,15.3541498937636,15.2840396202761,15.2840396202761,998.427142242931,0.0,1.0
2016-04-11,21.9,21.9,21.65,21.9,856,15.3541498937636,15.3541498937636,15.1788742100448,15.3541498937636,1220.93376251421,0.0,1.0
2016-04-12,21.7,21.7,21.7,21.7,400,15.2139293467886,15.2139293467886,15.2139293467886,15.2139293467886,570.529795567389,0.0,1.0
2016-04-13,21.7,21.71,21.7,21.71,7953,15.2139293467886,15.2209403741373,15.2139293467886,15.2209403741373,11343.5586603686,0.0,1.0
2016-04-14,21.85,21.85,21.85,21.85,150,15.3190947570198,15.3190947570198,15.3190947570198,15.3190947570198,213.948673337772,0.0,1.0
2016-04-15,21.9,21.9,21.9,21.9,100,15.3541498937636,15.3541498937636,15.3541498937636,15.3541498937636,142.632448891847,0.0,1.0
2016-04-18,22.25,22.25,21.9,21.9,3248,15.5995358509699,15.5995358509699,15.3541498937636,15.3541498937636,4632.70194000719,0.0,1.0
2016-04-19,22.3,22.4,22.2,22.2,5921,15.6345909877136,15.7047012612011,15.5644807142261,15.5644807142261,8445.26729888629,0.0,1.0
2016-04-20,22.4,22.4,22.4,22.4,1347,15.7047012612011,15.7047012612011,15.7047012612011,15.7047012612011,1921.25908657319,0.0,1.0
2016-04-21,22.45,22.55,22.45,22.5,1643,15.7397563979449,15.8098666714324,15.7397563979449,15.7748115346886,2343.45113529305,0.0,1.0
2016-04-22,22.64,23.05,22.5,22.55,26387,15.8729659175711,16.1604180388699,15.7748115346886,15.8098666714324,37636.4242890918,0.0,1.0
2016-04-25,22.75,22.8,22.55,22.55,13255,15.9500872184074,15.9851423551511,15.8098666714324,15.8098666714324,18905.9311006144,0.0,1.0
2016-04-26,22.85,23.0,22.75,23.0,4509,16.0201974918949,16.1253629021261,15.9500872184074,16.1253629021261,6431.2971205334,0.0,1.0
2016-04-27,23.2,23.2,22.85,22.95,18899,16.2655834491012,16.2655834491012,16.0201974918949,16.0903077653824,26956.1065160702,0.0,1.0
2016-04-28,23.3,23.3,23.15,23.15,16696,16.3356937225887,16.3356937225887,16.2305283123574,16.2305283123574,23813.9136669828,0.0,1.0
2016-04-29,23.37,23.4,23.3,23.35,5527,16.3847709140299,16.4058039960762,16.3356937225887,16.3707488593324,7883.29545025241,0.0,1.0
2016-05-02,23.9,24.0,23.44,23.44,6154,16.7563553635137,16.8264656370012,16.4338481054712,16.4338481054712,8777.60090480429,0.0,1.0
2016-05-03,23.5,23.85,23.5,23.85,976,16.4759142695637,16.7213002267699,16.4759142695637,16.7213002267699,1392.09270118443,0.0,1.0
2016-05-04,23.5,23.75,23.5,23.65,3340,16.6231458438874,16.7999878209501,16.6231458438874,16.729251030125,4721.72961346315,0.21,1.0
2016-05-05,23.51,23.55,23.5,23.5,4300,16.6302195229699,16.6585142393,16.6231458438874,16.6231458438874,6078.87345445855,0.0,1.0
2016-05-06,23.5,23.53,23.5,23.5,6900,16.6231458438874,16.6443668811349,16.6231458438874,16.6231458438874,9754.47135715441,0.0,1.0
2016-05-09,23.5,23.5,23.5,23.5,150,16.6231458438874,16.6231458438874,16.6231458438874,16.6231458438874,212.053725155531,0.0,1.0
2016-05-10,23.3,23.45,23.3,23.45,3115,16.4816722622373,16.5877774484749,16.4816722622373,16.5877774484749,4403.64902572985,0.0,1.0
2016-05-11,23.3,23.4,23.3,23.35,41798,16.4816722622373,16.5524090530624,16.4816722622373,16.5170406576498,59089.4773603391,0.0,1.0
2016-05-12,23.3,23.35,23.3,23.3,9291,16.4816722622373,16.5170406576498,16.4816722622373,16.4816722622373,13134.6077361336,0.0,1.0
2016-05-13,23.3,23.3,23.3,23.3,0,16.4816722622373,16.4816722622373,16.4816722622373,16.4816722622373,0,0.0,1.0
2016-05-16,23.3,23.35,23.25,23.25,15150,16.4816722622373,16.5170406576498,16.4463038668248,16.4463038668248,21417.4262407086,0.0,1.0
2016-05-17,23.25,23.3,23.25,23.3,6434,16.4463038668248,16.4816722622373,16.4463038668248,16.4816722622373,9095.69111767121,0.0,1.0
2016-05-18,23.25,23.3,23.05,23.05,895,16.4463038668248,16.4816722622373,16.3048302851747,16.3048302851747,1265.253893428,0.0,1.0
2016-05-19,23.2,23.25,23.2,23.25,1650,16.4109354714123,16.4463038668248,16.4109354714123,16.4463038668248,2332.59097671083,0.0,1.0
2016-05-20,23.2,23.2,23.15,23.2,2537,16.4109354714123,16.4109354714123,16.3755670759997,16.4109354714123,3586.53533813053,0.0,1.0
2016-05-23,23.2,23.5,23.0,23.5,8665,16.4109354714123,16.6231458438874,16.2694618897622,16.6231458438874,12249.6368564844,0.0,1.0
2016-05-24,23.5,23.5,23.02,23.02,2655,16.6231458438874,16.6231458438874,16.2836092479272,16.2836092479272,3753.35093525289,0.0,1.0
2016-05-25,23.5,23.55,23.1501,23.5,2885,16.6231458438874,16.6585142393,16.3756378127906,16.6231458438874,4078.49998049137,0.0,1.0
2016-05-26,23.75,23.75,23.75,23.75,5940,16.7999878209501,16.7999878209501,16.7999878209501,16.7999878209501,8397.32751615898,0.0,1.0
2016-05-27,23.8,23.8,23.76,23.8,851,16.8353562163626,16.8353562163626,16.8070615000326,16.8353562163626,1203.05146738237,0.0,1.0
2016-05-31,23.75,23.76,23.75,23.76,6962,16.7999878209501,16.8070615000326,16.7999878209501,16.8070615000326,9842.12023021866,0.0,1.0
2016-06-01,23.73,23.73,23.73,23.73,280,16.785840462785,16.785840462785,16.785840462785,16.785840462785,395.833620290324,0.0,1.0
2016-06-02,23.73,23.73,23.73,23.73,227,16.785840462785,16.785840462785,16.785840462785,16.785840462785,320.90797073537,0.0,1.0
2016-06-03,23.7,23.73,23.7,23.73,5100,16.7646194255375,16.785840462785,16.7646194255375,16.785840462785,7209.82665528804,0.0,1.0
2016-06-06,23.6,23.75,23.6,23.7,3403,16.6938826347125,16.7999878209501,16.6938826347125,16.7646194255375,4810.79217802846,0.0,1.0
2016-06-07,23.95,23.95,23.85,23.85,4267,16.9414614026002,16.9414614026002,16.8707246117751,16.8707246117751,6032.22163492431,0.0,1.0
2016-06-08,23.95,23.95,23.95,23.95,0,16.9414614026002,16.9414614026002,16.9414614026002,16.9414614026002,0,0.0,1.0
2016-06-09,23.95,23.95,23.95,23.95,30,16.9414614026002,16.9414614026002,16.9414614026002,16.9414614026002,42.410745031106,0.0,1.0
2016-06-10,23.95,23.95,23.95,23.95,0,16.9414614026002,16.9414614026002,16.9414614026002,16.9414614026002,0,0.0,1.0
2016-06-13,23.8,23.95,23.8,23.8,2700,16.8353562163626,16.9414614026002,16.8353562163626,16.8353562163626,3816.96705279954,0.0,1.0
2016-06-14,23.8,23.81,23.8,23.81,1178,16.8353562163626,16.8424298954451,16.8353562163626,16.8424298954451,1665.32858822143,0.0,1.0
2016-06-15,23.8,23.95,23.8,23.95,1765,16.8353562163626,16.9414614026002,16.8353562163626,16.9414614026002,2495.16549933007,0.0,1.0
2016-06-16,23.8,23.8,23.6,23.8,1530,16.8353562163626,16.8353562163626,16.6938826347125,16.8353562163626,2162.94799658641,0.0,1.0
2016-06-17,23.67,23.67,23.67,23.67,1090,16.74339838829,16.74339838829,16.74339838829,16.74339838829,1540.92373613019,0.0,1.0
2016-06-20,23.6,23.61,23.6,23.61,890,16.6938826347125,16.700956313795,16.6938826347125,16.700956313795,1258.18543592281,0.0,1.0
2016-06-21,23.55,23.61,23.5,23.61,10158,16.6585142393,16.700956313795,16.6231458438874,16.700956313795,14360.2782675325,0.0,1.0
2016-06-22,23.7,23.76,23.7,23.76,1925,16.7646194255375,16.8070615000326,16.7646194255375,16.8070615000326,2721.35613949598,0.0,1.0
2016-06-23,23.7,23.7,23.7,23.7,0,16.7646194255375,16.7646194255375,16.7646194255375,16.7646194255375,0,0.0,1.0
2016-06-24,23.7,23.9,23.6999,23.9,1251,16.7646194255375,16.9060930071876,16.7645486887467,16.9060930071876,1768.52806779713,0.0,1.0
2016-06-27,23.7,23.7,23.7,23.7,3142,16.7646194255375,16.7646194255375,16.7646194255375,16.7646194255375,4441.81869625785,0.0,1.0
2016-06-28,23.735,23.75,23.7,23.7,2600,16.7893773023263,16.7999878209501,16.7646194255375,16.7646194255375,3675.59790269586,0.0,1.0
2016-06-29,23.73,23.73,23.73,23.73,100,16.785840462785,16.785840462785,16.785840462785,16.785840462785,141.369150103687,0.0,1.0
2016-06-30,23.73,23.73,23.55,23.56,661,16.785840462785,16.785840462785,16.6585142393,16.6655879183825,934.450082185373,0.0,1.0
2016-07-01,23.75,23.75,23.35,23.55,1990,16.7999878209501,16.7999878209501,16.5170406576498,16.6585142393,2813.24608706336,0.0,1.0
2016-07-05,23.35,23.35,23.35,23.35,60356,16.5170406576498,16.5170406576498,16.5170406576498,16.5170406576498,85324.7642365815,0.0,1.0
2016-07-06,23.55,23.55,23.35,23.35,67014,16.6585142393,16.6585142393,16.5170406576498,16.5170406576498,94737.1222504844,0.0,1.0
2016-07-07,23.68,23.68,23.68,23.68,110,16.7504720673725,16.7504720673725,16.7504720673725,16.7504720673725,155.506065114056,0.0,1.0
2016-07-08,23.52,23.52,23.51,23.51,700,16.6372932020524,16.6372932020524,16.6302195229699,16.6302195229699,989.58405072581,0.0,1.0
2016-07-11,23.55,23.55,23.55,23.55,500,16.6585142393,16.6585142393,16.6585142393,16.6585142393,706.845750518432,0.0,1.0
2016-07-12,23.85,23.85,23.6,23.68,9117,16.8707246117751,16.8707246117751,16.6938826347125,16.7504720673725,12888.6254149531,0.0,1.0
2016-07-13,23.65,23.65,23.65,23.65,1449,16.729251030125,16.729251030125,16.729251030125,16.729251030125,2048.43898500242,0.0,1.0
2016-07-14,23.55,23.85,23.55,23.85,479,16.6585142393,16.8707246117751,16.6585142393,16.8707246117751,677.158228996658,0.0,1.0
2016-07-15,23.55,23.55,23.55,23.55,0,16.6585142393,16.6585142393,16.6585142393,16.6585142393,0,0.0,1.0
2016-07-18,23.65,23.65,23.55,23.55,2620,16.729251030125,16.729251030125,16.6585142393,16.6585142393,3703.8717327166,0.0,1.0
2016-07-19,23.65,23.65,23.65,23.65,0,16.729251030125,16.729251030125,16.729251030125,16.729251030125,0,0.0,1.0
2016-07-20,23.65,23.65,23.65,23.65,2000,16.729251030125,16.729251030125,16.729251030125,16.729251030125,2827.38300207374,0.0,1.0
2016-07-21,23.65,23.7963,23.65,23.65,2868,16.729251030125,16.8327389551021,16.729251030125,16.729251030125,4054.46722497374,0.0,1.0
2016-07-22,23.65,23.65,23.65,23.65,60,16.729251030125,16.729251030125,16.729251030125,16.729251030125,84.8214900622121,0.0,1.0
2016-07-25,23.75,23.75,23.65,23.65,2786,16.7999878209501,16.7999878209501,16.729251030125,16.729251030125,3938.54452188871,0.0,1.0
2016-07-26,24.0,24.0,23.83,23.83,7401,16.9768297980127,16.9768297980127,16.8565772536101,16.8565772536101,10462.7307991739,0.0,1.0
2016-07-27,23.85,23.85,23.85,23.85,400,16.8707246117751,16.8707246117751,16.8707246117751,16.8707246117751,565.476600414748,0.0,1.0
2016-07-28,24.0,24.0,24.0,24.0,200,16.9768297980127,16.9768297980127,16.9768297980127,16.9768297980127,282.738300207374,0.0,1.0
2016-07-29,23.85,24.0,23.75,24.0,1265,16.8707246117751,16.9768297980127,16.7999878209501,16.9768297980127,1788.31974881164,0.0,1.0
2016-08-01,23.85,23.85,23.85,23.85,24691,16.8707246117751,16.8707246117751,16.8707246117751,16.8707246117751,34905.4568521013,0.0,1.0
2016-08-02,24.08,24.2,23.85,24.0,9753,17.0334192306727,17.1183033796628,16.8707246117751,16.9768297980127,13787.7332096126,0.0,1.0
2016-08-03,24.08,24.08,23.85,23.85,5086,17.1819664914053,17.1819664914053,17.0178530240871,17.0178530240871,7127.87328861699,0.21,1.0
2016-08-04,23.99,23.99,23.75,23.9,22455,17.1177481781069,17.1177481781069,16.9464993426444,17.0535298648085,31469.9950247531,0.0,1.0
2016-08-05,24.0,24.0,23.76,23.76,5600,17.1248835462512,17.1248835462512,16.9536347107887,16.9536347107887,7848.22855215395,0.0,1.0
2016-08-08,23.81,23.81,23.81,23.81,208,16.98931155151,16.98931155151,16.98931155151,16.98931155151,291.505631937147,0.0,1.0
2016-08-09,24.0,24.0,23.9,23.9,3625,17.1248835462512,17.1248835462512,17.0535298648085,17.0535298648085,5080.32651813537,0.0,1.0
2016-08-10,24.0,24.0,23.76,23.9,3288,17.1248835462512,17.1248835462512,16.9536347107887,17.0535298648085,4608.03133562182,0.0,1.0
2016-08-11,24.0,24.1,24.0,24.05,5033,17.1248835462512,17.1962372276939,17.1248835462512,17.1605603869725,7053.59541124836,0.0,1.0
2016-08-12,23.95,23.95,23.95,23.95,363,17.0892067055298,17.0892067055298,17.0892067055298,17.0892067055298,508.733386505695,0.0,1.0
2016-08-15,23.95,23.95,23.95,23.95,0,17.0892067055298,17.0892067055298,17.0892067055298,17.0892067055298,0,0.0,1.0
2016-08-16,24.05,24.05,24.05,24.05,200,17.1605603869725,17.1605603869725,17.1605603869725,17.1605603869725,280.293876862642,0.0,1.0
2016-08-17,24.08,24.08,24.08,24.08,3786,17.1819664914053,17.1819664914053,17.1819664914053,17.1819664914053,5305.96308900981,0.0,1.0
2016-08-18,24.0,24.05,23.8,24.05,3408,17.1248835462512,17.1605603869725,16.9821761833657,17.1605603869725,4776.2076617394,0.0,1.0
2016-08-19,24.15,24.15,23.85,23.85,2454,17.2319140684152,17.2319140684152,17.0178530240871,17.0178530240871,3439.20586910462,0.0,1.0
2016-08-22,24.15,24.15,23.85,23.9,1482,17.2319140684152,17.2319140684152,17.0178530240871,17.0535298648085,2076.97762755218,0.0,1.0
2016-08-23,24.15,24.2,24.15,24.15,2492,17.2319140684152,17.2675909091366,17.2319140684152,17.2319140684152,3492.46170570852,0.0,1.0
2016-08-24,24.17,24.2,24.1,24.2,2508,17.2461848047038,17.2675909091366,17.1962372276939,17.2675909091366,3514.88521585752,0.0,1.0
2016-08-25,24.3,24.3,24.15,24.22,2994,17.3389445905793,17.3389445905793,17.2319140684152,17.2818616454251,4195.99933663375,0.0,1.0
2016-08-26,24.35,24.35,24.15,24.15,1720,17.3746214313007,17.3746214313007,17.2319140684152,17.2319140684152,2410.52734101871,0.0,1.0
2016-08-29,24.5,24.5,24.5,24.5,300,17.4816519534647,17.4816519534647,17.4816519534647,17.4816519534647,420.440815293963,0.0,1.0
2016-08-30,24.5,24.5,24.25,24.45,2242,17.4816519534647,17.4816519534647,17.303267749858,17.4459751127434,3142.09435963022,0.0,1.0
2016-08-31,24.5,24.5,24.5,24.5,38,17.4816519534647,17.4816519534647,17.4816519534647,17.4816519534647,53.255836603902,0.0,1.0
2016-09-01,24.53,24.55,24.5,24.5,2094,17.5030580578976,17.5173287941861,17.4816519534647,17.4816519534647,2934.67689075185,0.0,1.0
2016-09-02,24.55,24.55,24.3,24.3,2928,17.5173287941861,17.5173287941861,17.3389445905793,17.3389445905793,4103.50235726907,0.0,1.0
2016-09-06,24.5,24.6,24.35,24.35,14433,17.4816519534647,17.5530056349075,17.3746214313007,17.3746214313007,20227.4076237926,0.0,1.0
2016-09-07,24.35,24.5,24.35,24.49,3457,17.3746214313007,17.4816519534647,17.3746214313007,17.4745165853205,4844.87966157075,0.0,1.0
2016-09-08,24.3,24.35,24.3,24.35,3125,17.3389445905793,17.3746214313007,17.3389445905793,17.3746214313007,4379.59182597878,0.0,1.0
2016-09-09,24.3,24.55,24.3,24.3,2102,17.3389445905793,17.5173287941861,17.3389445905793,17.3389445905793,2945.88864582636,0.0,1.0
2016-09-12,24.3,24.3,24.3,24.3,201,17.3389445905793,17.3389445905793,17.3389445905793,17.3389445905793,281.695346246955,0.0,1.0
2016-09-13,24.47,24.47,24.4,24.4,400,17.4602458490319,17.4602458490319,17.410298272022,17.410298272022,560.587753725284,0.0,1.0
2016-09-14,24.47,24.47,24.47,24.47,0,17.4602458490319,17.4602458490319,17.4602458490319,17.4602458490319,0,0.0,1.0
2016-09-15,24.53,24.53,24.53,24.53,200,17.5030580578976,17.5030580578976,17.5030580578976,17.5030580578976,280.293876862641,0.0,1.0
2016-09-16,24.39,24.39,24.39,24.39,12300,17.4031629038778,17.4031629038778,17.4031629038778,17.4031629038778,17238.0734270524,0.0,1.0
2016-09-19,24.39,24.39,24.39,24.39,0,17.4031629038778,17.4031629038778,17.4031629038778,17.4031629038778,0,0.0,1.0
2016-09-20,24.4,24.4,24.4,24.4,450,17.410298272022,17.410298272022,17.410298272022,17.410298272022,630.661222940944,0.0,1.0
2016-09-21,24.5,24.5,24.4,24.4,549,17.4816519534647,17.4816519534647,17.410298272022,17.410298272022,769.406691987952,0.0,1.0
2016-09-22,24.5,24.5,24.4,24.4,3665,17.4816519534647,17.4816519534647,17.410298272022,17.410298272022,5136.38529350792,0.0,1.0
2016-09-23,24.5,24.5,24.5,24.5,0,17.4816519534647,17.4816519534647,17.4816519534647,17.4816519534647,0,0.0,1.0
2016-09-26,24.39,24.6,24.39,24.5,1008,17.4031629038778,17.5530056349075,17.4031629038778,17.4816519534647,1412.68113938771,0.0,1.0
2016-09-27,24.31,24.52,24.31,24.52,1001,17.3460799587236,17.4959226897533,17.3460799587236,17.4959226897533,1402.87085369752,0.0,1.0
2016-09-28,24.52,24.52,24.32,24.3471,2445,17.4959226897533,17.4959226897533,17.3532153268679,17.3725521745388,3426.59264464579,0.0,1.0
2016-09-29,24.31,24.51,24.31,24.51,1000,17.3460799587236,17.488787321609,17.3460799587236,17.488787321609,1401.46938431321,0.0,1.0
2016-09-30,24.31,24.3192,24.31,24.31,5805,17.3460799587236,17.3526444974163,17.3460799587236,17.3460799587236,8135.52977593816,0.0,1.0
2016-10-03,24.31,24.31,24.31,24.31,0,17.3460799587236,17.3460799587236,17.3460799587236,17.3460799587236,0,0.0,1.0
2016-10-04,24.35,24.35,24.35,24.35,125,17.3746214313007,17.3746214313007,17.3746214313007,17.3746214313007,175.183673039151,0.0,1.0
2016-10-05,24.35,24.35,24.35,24.35,280,17.3746214313007,17.3746214313007,17.3746214313007,17.3746214313007,392.411427607697,0.0,1.0
2016-10-06,24.35,24.35,24.35,24.35,0,17.3746214313007,17.3746214313007,17.3746214313007,17.3746214313007,0,0.0,1.0
2016-10-07,24.35,24.35,24.35,24.35,5,17.3746214313007,17.3746214313007,17.3746214313007,17.3746214313007,7.00734692156602,0.0,1.0
2016-10-10,24.35,24.35,24.35,24.35,0,17.3746214313007,17.3746214313007,17.3746214313007,17.3746214313007,0,0.0,1.0
2016-10-11,24.41,24.41,24.351,24.351,688,17.4174336401663,17.4174336401663,17.3753349681151,17.3753349681151,964.210936407486,0.0,1.0
2016-10-12,24.41,24.41,24.41,24.41,40,17.4174336401663,17.4174336401663,17.4174336401663,17.4174336401663,56.0587753725283,0.0,1.0
2016-10-13,24.351,24.51,24.351,24.51,335,17.3753349681151,17.488787321609,17.3753349681151,17.488787321609,469.492243744924,0.0,1.0
2016-10-14,24.351,24.351,24.351,24.351,0,17.3753349681151,17.3753349681151,17.3753349681151,17.3753349681151,0,0.0,1.0
2016-10-17,24.55,24.55,24.5,24.51,44766,17.5173287941861,17.5173287941861,17.4816519534647,17.488787321609,62738.178458165,0.0,1.0
2016-10-18,24.51,24.51,24.51,24.51,447,17.488787321609,17.488787321609,17.488787321609,17.488787321609,626.456814788004,0.0,1.0
2016-10-19,24.6977,24.6977,24.65,24.65,800,17.622718181677,17.622718181677,17.5886824756288,17.5886824756288,1121.17550745056,0.0,1.0
2016-10-20,24.69,24.69,24.69,24.69,100,17.6172239482059,17.6172239482059,17.6172239482059,17.6172239482059,140.146938431321,0.0,1.0
2016-10-21,24.69,24.7,24.69,24.7,3100,17.6172239482059,17.6243593163502,17.6172239482059,17.6243593163502,4344.55509137094,0.0,1.0
2016-10-24,24.75,24.75,24.75,24.75,171,17.6600361570715,17.6600361570715,17.6600361570715,17.6600361570715,239.651264717559,0.0,1.0
2016-10-25,24.75,24.75,24.75,24.75,0,17.6600361570715,17.6600361570715,17.6600361570715,17.6600361570715,0,0.0,1.0
2016-10-26,24.6,24.6,24.6,24.6,327,17.5530056349075,17.5530056349075,17.5530056349075,17.5530056349075,458.280488670417,0.0,1.0
2016-10-27,24.75,24.75,24.75,24.75,150,17.6600361570715,17.6600361570715,17.6600361570715,17.6600361570715,210.220407646981,0.0,1.0
2016-10-28,24.75,24.75,24.75,24.75,0,17.6600361570715,17.6600361570715,17.6600361570715,17.6600361570715,0,0.0,1.0
2016-10-31,24.72,24.75,24.72,24.75,666,17.6386300526387,17.6600361570715,17.6386300526387,17.6600361570715,933.378609952596,0.0,1.0
2016-11-01,24.75,24.75,24.67,24.67,1795,17.6600361570715,17.6600361570715,17.6029532119174,17.6029532119174,2515.63754484221,0.0,1.0
2016-11-02,24.8,24.95,24.78,24.78,1375,17.8455557288226,17.9534925578276,17.8311641516219,17.8311641516219,1910.83990424152,0.21,1.0
2016-11-03,24.75,24.89,24.75,24.8,13404,17.8095767858209,17.9103178262256,17.8095767858209,17.8455557288226,18627.5622374206,0.0,1.0
2016-11-04,24.75,24.75,24.65,24.75,5425,17.8095767858209,17.8095767858209,17.7376188998176,17.8095767858209,7539.13198582563,0.0,1.0
2016-11-07,24.65,24.65,24.65,24.65,125,17.7376188998176,17.7376188998176,17.7376188998176,17.7376188998176,173.712718567411,0.0,1.0
2016-11-08,24.95,24.95,24.9,24.9,1070,17.9534925578276,17.9534925578276,17.9175136148259,17.9175136148259,1486.98087093703,0.0,1.0
2016-11-09,24.5,24.95,24.4,24.75,6153,17.6296820708126,17.9534925578276,17.5577241848093,17.8095767858209,8550.83485876224,0.0,1.0
2016-11-10,24.6,24.6,24.5,24.51,8364,17.7016399568159,17.7016399568159,17.6296820708126,17.636877859413,11623.4654247826,0.0,1.0
2016-11-11,24.95,24.95,24.51,24.51,4897,17.9534925578276,17.9534925578276,17.636877859413,17.636877859413,6805.36946259686,0.0,1.0
2016-11-14,25.41,25.45,24.85,24.85,11210,18.2844988334428,18.3132819878441,17.8815346718242,17.8815346718242,15578.5566011254,0.0,1.0
2016-11-15,25.4,25.4,25.4,25.4,150,18.2773030448425,18.2773030448425,18.2773030448425,18.2773030448425,208.455262280893,0.0,1.0
2016-11-16,25.65,25.65,25.6,25.6,3895,18.4571977598508,18.4571977598508,18.4212188168491,18.4212188168491,5412.88831056051,0.0,1.0
2016-11-17,25.3,26.0,25.3,25.9,7051,18.2053451588392,18.7090503608624,18.2053451588392,18.6370924748591,9798.78702895048,0.0,1.0
2016-11-18,25.4,25.75,25.4,25.75,557,18.2773030448425,18.5291556458541,18.2773030448425,18.5291556458541,774.063873936381,0.0,1.0
2016-11-21,25.9,25.9,25.6,25.6,1752,18.6370924748591,18.6370924748591,18.4212188168491,18.4212188168491,2434.75746344082,0.0,1.0
2016-11-22,25.95,25.95,25.9,25.9,1101,18.6730714178607,18.6730714178607,18.6370924748591,18.6370924748591,1530.06162514176,0.0,1.0
2016-11-23,26.4,26.4,25.95,25.95,1572,18.9968819048756,18.9968819048756,18.6730714178607,18.6730714178607,2184.61114870376,0.0,1.0
2016-11-25,27.0,27.0,26.4,26.4,697,19.4286292208955,19.4286292208955,18.9968819048756,18.9968819048756,968.622118731884,0.0,1.0
2016-11-28,27.0,27.0,26.5,26.5,816,19.4286292208955,19.4286292208955,19.068839790879,19.068839790879,1133.99662680806,0.0,1.0
2016-11-29,27.0,27.0,26.5,26.5,2530,19.4286292208955,19.4286292208955,19.068839790879,19.068839790879,3515.9454238044,0.0,1.0
2016-11-30,27.0,27.0,27.0,27.0,8098,19.4286292208955,19.4286292208955,19.4286292208955,19.4286292208955,11253.8047596712,0.0,1.0
2016-12-01,27.1,27.1,26.8,26.8,1238,19.5005871068989,19.5005871068989,19.2847134488889,19.2847134488889,1720.45076469163,0.0,1.0
2016-12-02,27.1,27.1,27.1,27.1,64,19.5005871068989,19.5005871068989,19.5005871068989,19.5005871068989,88.9409119065141,0.0,1.0
2016-12-05,27.1,27.1,27.1,27.1,39,19.5005871068989,19.5005871068989,19.5005871068989,19.5005871068989,54.198368193032,0.0,1.0
2016-12-06,27.2,27.2,26.95,26.95,375,19.5725449929022,19.5725449929022,19.3926502778939,19.3926502778939,521.138155702232,0.0,1.0
2016-12-07,27.35,27.35,26.9,26.9,1449,19.6804818219072,19.6804818219072,19.3566713348922,19.3566713348922,2013.67783363342,0.0,1.0
2016-12-08,27.45,27.45,27.4,27.4,1200,19.7524397079105,19.7524397079105,19.7164607649088,19.7164607649088,1667.64209824714,0.0,1.0
2016-12-09,27.7,27.7,27.45,27.45,3703,19.9323344229188,19.9323344229188,19.7524397079105,19.7524397079105,5146.06557484097,0.0,1.0
2016-12-12,27.7,27.7,27.7,27.7,0,19.9323344229188,19.9323344229188,19.9323344229188,19.9323344229188,0,0.0,1.0
2016-12-13,27.7,27.75,27.4,27.4,2612,19.9323344229188,19.9683133659204,19.7164607649088,19.7164607649088,3629.90096718461,0.0,1.0
2016-12-14,27.7,27.95,27.7,27.7,900,19.9323344229188,20.1122291379271,19.9323344229188,19.9323344229188,1250.73157368535,0.0,1.0
2016-12-15,27.8,27.95,27.8,27.95,573,20.0042923089221,20.1122291379271,20.0042923089221,20.1122291379271,796.29910191301,0.0,1.0
2016-12-16,27.94,28.0,27.94,27.95,2400,20.1050333493267,20.1482080809287,20.1050333493267,20.1122291379271,3335.28419649429,0.0,1.0
2016-12-19,28.0,28.1,28.0,28.0,1940,20.1482080809287,20.220165966932,20.1482080809287,20.1482080809287,2696.02139216622,0.0,1.0
2016-12-20,28.6,29.0,28.15,28.15,5162,20.5799553969486,20.8677869409619,20.2561449099337,20.2561449099337,7173.6404259598,0.0,1.0
2016-12-21,28.05,28.25,28.05,28.25,811,20.1841870239304,20.328102795937,20.1841870239304,20.328102795937,1127.04811806536,0.0,1.0
2016-12-22,28.05,28.05,28.05,28.05,0,20.1841870239304,20.1841870239304,20.1841870239304,20.1841870239304,0,0.0,1.0
2016-12-23,28.05,28.05,28.05,28.05,0,20.1841870239304,20.1841870239304,20.1841870239304,20.1841870239304,0,0.0,1.0
2016-12-27,28.9,28.9,28.75,28.75,2076,20.7958290549586,20.7958290549586,20.6878922259536,20.6878922259536,2885.02082996755,0.0,1.0
2016-12-28,28.65,28.95,28.65,28.9,3273,20.6159343399503,20.8318079979602,20.6159343399503,20.7958290549586,4548.49382296908,0.0,1.0
2016-12-29,28.65,28.65,28.65,28.65,73,20.6159343399503,20.6159343399503,20.6159343399503,20.6159343399503,101.448227643368,0.0,1.0
2016-12-30,28.6,28.65,28.6,28.65,2736,20.5799553969486,20.6159343399503,20.5799553969486,20.6159343399503,3802.22398400349,0.0,1.0
2017-01-03,28.8,28.8,28.8,28.8,1061,20.7238711689553,20.7238711689553,20.7238711689553,20.7238711689553,1474.47355520018,0.0,1.0
2017-01-04,29.0,29.1,28.6,28.6,3870,20.8677869409619,20.9397448269652,20.5799553969486,20.5799553969486,5378.14576684703,0.0,1.0
2017-01-05,29.0,29.0,29.0,29.0,370,20.8677869409619,20.8677869409619,20.8677869409619,20.8677869409619,514.189646959535,0.0,1.0
2017-01-06,28.8,29.0,28.8,29.0,1267,20.7238711689553,20.8677869409619,20.7238711689553,20.8677869409619,1760.75211539927,0.0,1.0
2017-01-09,29.35,29.4,28.85,28.85,1892,21.1196395419735,21.1556184849752,20.7598501119569,20.7598501119569,2629.31570823633,0.0,1.0
2017-01-10,28.79,29.35,28.79,29.35,8071,20.7166753803549,21.1196395419735,20.7166753803549,21.1196395419735,11216.2828124606,0.0,1.0
2017-01-11,29.0,29.3,29.0,29.1,1300,20.8677869409619,21.0836605989718,20.8677869409619,20.9397448269652,1806.61227310107,0.0,1.0
2017-01-12,29.0,29.0,29.0,29.0,0,20.8677869409619,20.8677869409619,20.8677869409619,20.8677869409619,0,0.0,1.0
2017-01-13,29.0,29.0,29.0,29.0,2281,20.8677869409619,20.8677869409619,20.8677869409619,20.8677869409619,3169.90968841811,0.0,1.0
2017-01-17,29.0,29.0,29.0,29.0,0,20.8677869409619,20.8677869409619,20.8677869409619,20.8677869409619,0,0.0,1.0
2017-01-18,29.1,29.1,29.0,29.0,2393,20.9397448269652,20.9397448269652,20.8677869409619,20.8677869409619,3325.55628425451,0.0,1.0
2017-01-19,29.4,29.4,29.2999,29.3,6366,21.1556184849752,21.1556184849752,21.0835886410858,21.0836605989718,8846.84133120107,0.0,1.0
2017-01-20,29.4,29.4,29.4,29.4,1290,21.1556184849752,21.1556184849752,21.1556184849752,21.1556184849752,1792.71525561567,0.0,1.0
2017-01-23,29.4,29.4,29.4,29.4,117,21.1556184849752,21.1556184849752,21.1556184849752,21.1556184849752,162.595104579096,0.0,1.0
2017-01-24,29.4,29.4,29.0,29.0,1919,21.1556184849752,21.1556184849752,20.8677869409619,20.8677869409619,2666.83765544688,0.0,1.0
2017-01-25,29.4,29.4,29.4,29.4,0,21.1556184849752,21.1556184849752,21.1556184849752,21.1556184849752,0,0.0,1.0
2017-01-26,29.4,29.5,29.15,29.4,6970,21.1556184849752,21.2275763709785,20.9757237699669,21.1556184849752,9686.2211873188,0.0,1.0
2017-01-27,29.5,29.5,29.5,29.5,100,21.2275763709785,21.2275763709785,21.2275763709785,21.2275763709785,138.970174853928,0.0,1.0
2017-01-30,29.4,29.4,29.4,29.4,497,21.1556184849752,21.1556184849752,21.1556184849752,21.1556184849752,690.681769024023,0.0,1.0
2017-01-31,29.4,29.4,29.4,29.4,368,21.1556184849752,21.1556184849752,21.1556184849752,21.1556184849752,511.410243462456,0.0,1.0
2017-02-01,29.4,29.5,29.4,29.5,200,21.3067300455821,21.3792019164855,21.3067300455821,21.3792019164855,275.969141553901,0.21,1.0
2017-02-02,29.4,29.4,29.4,29.4,286,21.3067300455821,21.3067300455821,21.3067300455821,21.3067300455821,394.635872422078,0.0,1.0
2017-02-03,29.45,29.7,29.45,29.55,1938,21.3429659810338,21.5241456582921,21.3429659810338,21.4154378519371,2674.1409816573,0.0,1.0
2017-02-06,29.7,29.7,29.45,29.45,2290,21.5241456582921,21.5241456582921,21.3429659810338,21.3429659810338,3159.84667079217,0.0,1.0
2017-02-07,29.7,29.7,29.7,29.7,0,21.5241456582921,21.5241456582921,21.5241456582921,21.5241456582921,0,0.0,1.0
2017-02-08,29.85,29.9,29.5,29.5,1559,21.6328534646472,21.6690894000988,21.3792019164855,21.3792019164855,2151.17945841265,0.0,1.0
2017-02-09,29.55,29.55,29.5,29.5,2274,21.4154378519371,21.4154378519371,21.3792019164855,21.3792019164855,3137.76913946785,0.0,1.0
2017-02-10,29.5,29.5,29.5,29.5,224,21.3792019164855,21.3792019164855,21.3792019164855,21.3792019164855,309.085438540368,0.0,1.0
2017-02-13,29.91,29.91,29.6,29.6,900,21.6763365871892,21.6763365871892,21.4516737873888,21.4516737873888,1241.86113699255,0.0,1.0
2017-02-14,30.0,30.0,30.0,30.0,1000,21.7415612710022,21.7415612710022,21.7415612710022,21.7415612710022,1379.8457077695,0.0,1.0
2017-02-15,30.0,30.0,30.0,30.0,47,21.7415612710022,21.7415612710022,21.7415612710022,21.7415612710022,64.8527482651665,0.0,1.0
2017-02-16,30.0,30.02,30.0,30.0,2073,21.7415612710022,21.7560556451828,21.7415612710022,21.7415612710022,2860.42015220618,0.0,1.0
2017-02-17,30.15,30.15,30.15,30.15,241,21.8502690773572,21.8502690773572,21.8502690773572,21.8502690773572,332.54281557245,0.0,1.0
2017-02-21,30.2,30.2,30.0,30.0,976,21.8865050128088,21.8865050128088,21.7415612710022,21.7415612710022,1346.72941078304,0.0,1.0
2017-02-22,30.1,30.25,30.0,30.23,1577,21.8140331419055,21.9227409482605,21.7415612710022,21.9082465740798,2176.01668115251,0.0,1.0
2017-02-23,30.0,30.35,30.0,30.35,1019,21.7415612710022,21.9952128191639,21.7415612710022,21.9952128191639,1406.06277621712,0.0,1.0
2017-02-24,30.05,30.05,30.0,30.0,1251,21.7777972064538,21.7777972064538,21.7415612710022,21.7415612710022,1726.18698041965,0.0,1.0
2017-02-27,30.05,30.05,30.05,30.05,600,21.7777972064538,21.7777972064538,21.7777972064538,21.7777972064538,827.907424661703,0.0,1.0
2017-02-28,30.05,30.05,30.05,30.05,1219,21.7777972064538,21.7777972064538,21.7777972064538,21.7777972064538,1682.03191777103,0.0,1.0
2017-03-01,30.35,30.35,30.17,30.35,6779,21.9952128191639,21.9952128191639,21.8647634515378,21.9952128191639,9353.97405296944,0.0,1.0
2017-03-02,30.4,30.4,30.1,30.1,358,22.0314487546155,22.0314487546155,21.8140331419055,21.8140331419055,493.984763381483,0.0,1.0
2017-03-03,30.4,30.4,30.4,30.4,0,22.0314487546155,22.0314487546155,22.0314487546155,22.0314487546155,0,0.0,1.0
2017-03-06,30.35,30.35,30.3,30.3,7300,21.9952128191639,21.9952128191639,21.9589768837122,21.9589768837122,10072.8736667174,0.0,1.0
2017-03-07,30.2,30.3,30.2,30.3,3890,21.8865050128088,21.9589768837122,21.8865050128088,21.9589768837122,5367.59980322338,0.0,1.0
2017-03-08,30.3,30.3,30.3,30.3,1200,21.9589768837122,21.9589768837122,21.9589768837122,21.9589768837122,1655.8148493234,0.0,1.0
2017-03-09,30.49,30.49,30.4,30.4,1654,22.0966734384285,22.0966734384285,22.0314487546155,22.0314487546155,2282.26480065076,0.0,1.0
2017-03-10,30.4,30.45,30.36,30.4,32749,22.0314487546155,22.0676846900672,22.0024600062542,22.0314487546155,45188.5670837435,0.0,1.0
2017-03-13,30.5,30.5,30.35,30.45,2679,22.1039206255189,22.1039206255189,21.9952128191639,22.0676846900672,3696.60665111449,0.0,1.0
2017-03-14,30.26,30.45,30.26,30.45,1923,21.9299881353508,22.0676846900672,21.9299881353508,22.0676846900672,2653.44329604076,0.0,1.0
2017-03-15,30.31,30.35,30.31,30.35,1722,21.9662240708025,21.9952128191639,21.9662240708025,21.9952128191639,2376.09430877909,0.0,1.0
2017-03-16,30.31,30.31,30.31,30.31,302,21.9662240708025,21.9662240708025,21.9662240708025,21.9662240708025,416.71340374639,0.0,1.0
2017-03-17,30.31,30.49,30.3,30.3,2005,21.9662240708025,22.0966734384285,21.9589768837122,21.9589768837122,2766.59064407786,0.0,1.0
2017-03-20,30.31,30.36,30.31,30.35,1945,21.9662240708025,22.0024600062542,21.9662240708025,21.9952128191639,2683.79990161169,0.0,1.0
2017-03-21,30.35,30.45,30.35,30.35,4064,21.9952128191639,22.0676846900672,21.9952128191639,21.9952128191639,5607.69295637525,0.0,1.0
2017-03-22,30.5,30.5,30.35,30.35,951,22.1039206255189,22.1039206255189,21.9952128191639,21.9952128191639,1312.2332680888,0.0,1.0
2017-03-23,30.95,31.0,30.35,30.75,4000,22.4300440445839,22.4662799800356,21.9952128191639,22.2851003027772,5519.38283107801,0.0,1.0
2017-03-24,30.5,31.0,30.35,31.0,4974,22.1039206255189,22.4662799800356,21.9952128191639,22.4662799800356,6863.3525504455,0.0,1.0
2017-03-27,30.6,30.6,30.36,30.36,227,22.1763924964222,22.1763924964222,22.0024600062542,22.0024600062542,313.224975663677,0.0,1.0
2017-03-28,30.5,30.5,30.36,30.36,1002,22.1039206255189,22.1039206255189,22.0024600062542,22.0024600062542,1382.60539918504,0.0,1.0
2017-03-29,30.5,30.5,30.5,30.5,33,22.1039206255189,22.1039206255189,22.1039206255189,22.1039206255189,45.5349083563935,0.0,1.0
2017-03-30,30.35,30.35,30.35,30.35,1360,21.9952128191639,21.9952128191639,21.9952128191639,21.9952128191639,1876.59016256652,0.0,1.0
2017-03-31,30.45,30.45,30.35,30.35,200,22.0676846900672,22.0676846900672,21.9952128191639,21.9952128191639,275.969141553901,0.0,1.0
2017-04-03,30.45,30.45,30.45,30.45,1,22.0676846900672,22.0676846900672,22.0676846900672,22.0676846900672,1.3798457077695,0.0,1.0
2017-04-04,30.49,30.49,30.35,30.35,319,22.0966734384285,22.0966734384285,21.9952128191639,21.9952128191639,440.170780778472,0.0,1.0
2017-04-05,30.35,30.5,30.35,30.5,3369,21.9952128191639,22.1039206255189,21.9952128191639,22.1039206255189,4648.70018947545,0.0,1.0
2017-04-06,30.35,30.35,30.35,30.35,0,21.9952128191639,21.9952128191639,21.9952128191639,21.9952128191639,0,0.0,1.0
2017-04-07,30.35,30.35,30.35,30.35,593,21.9952128191639,21.9952128191639,21.9952128191639,21.9952128191639,818.248504707314,0.0,1.0
2017-04-10,30.5,30.5,30.35,30.35,331,22.1039206255189,22.1039206255189,21.9952128191639,21.9952128191639,456.728929271705,0.0,1.0
2017-04-11,30.35,30.35,30.35,30.35,1900,21.9952128191639,21.9952128191639,21.9952128191639,21.9952128191639,2621.70684476205,0.0,1.0
2017-04-12,30.35,30.35,30.35,30.35,100,21.9952128191639,21.9952128191639,21.9952128191639,21.9952128191639,137.98457077695,0.0,1.0
2017-04-13,30.35,30.43,30.35,30.35,10067,21.9952128191639,22.0531903158865,21.9952128191639,21.9952128191639,13890.9067401156,0.0,1.0
2017-04-17,30.35,30.55,30.35,30.5,750,21.9952128191639,22.1401565609705,21.9952128191639,22.1039206255189,1034.88428082713,0.0,1.0
2017-04-18,30.5,30.5,30.5,30.5,1000,22.1039206255189,22.1039206255189,22.1039206255189,22.1039206255189,1379.8457077695,0.0,1.0
2017-04-19,30.5,30.5,30.5,30.5,0,22.1039206255189,22.1039206255189,22.1039206255189,22.1039206255189,0,0.0,1.0
2017-04-20,30.5,30.5,30.5,30.5,0,22.1039206255189,22.1039206255189,22.1039206255189,22.1039206255189,0,0.0,1.0
2017-04-21,30.35,30.35,30.35,30.35,156,21.9952128191639,21.9952128191639,21.9952128191639,21.9952128191639,215.255930412042,0.0,1.0
2017-04-24,30.19,30.36,30.1,30.36,18297,21.8792578257185,22.0024600062542,21.8140331419055,22.0024600062542,25247.0369150586,0.0,1.0
2017-04-25,30.95,31.0,30.4,30.4,4800,22.4300440445839,22.4662799800356,22.0314487546155,22.0314487546155,6623.25939729361,0.0,1.0
2017-04-26,32.0,32.0,32.0,32.0,500,23.190998689069,23.190998689069,23.190998689069,23.190998689069,689.922853884751,0.0,1.0
2017-04-27,30.76,33.0,30.76,31.9,2100,22.2923474898675,23.9157173981024,22.2923474898675,23.1185268181656,2897.67598631596,0.0,1.0
2017-04-28,30.76,30.76,30.76,30.76,0,22.2923474898675,22.2923474898675,22.2923474898675,22.2923474898675,0,0.0,1.0
2017-05-01,30.6,31.7,30.6,31.7,2188,22.1763924964222,22.9735830763589,22.1763924964222,22.9735830763589,3019.10240859967,0.0,1.0
2017-05-02,31.0,32.0,31.0,31.69,899,22.4662799800356,23.190998689069,22.4662799800356,22.9663358892686,1240.48129128478,0.0,1.0
2017-05-03,31.0,31.0,31.0,31.0,1000,22.6402124702036,22.6402124702036,22.6402124702036,22.6402124702036,1369.24510053952,0.24,1.0
2017-05-04,30.6,30.6,30.6,30.6,100,22.3480806963945,22.3480806963945,22.3480806963945,22.3480806963945,136.924510053952,0.0,1.0
2017-05-05,30.6,30.6,30.6,30.6,200,22.3480806963945,22.3480806963945,22.3480806963945,22.3480806963945,273.849020107904,0.0,1.0
2017-05-08,30.6,30.6,30.56,30.56,1089,22.3480806963945,22.3480806963945,22.3188675190136,22.3188675190136,1491.10791448754,0.0,1.0
2017-05-09,31.0,31.0,31.0,31.0,665,22.6402124702036,22.6402124702036,22.6402124702036,22.6402124702036,910.54799185878,0.0,1.0
2017-05-10,30.62,30.62,30.62,30.62,200,22.362687285085,22.362687285085,22.362687285085,22.362687285085,273.849020107904,0.0,1.0
2017-05-11,30.62,30.62,30.62,30.62,8,22.362687285085,22.362687285085,22.362687285085,22.362687285085,10.9539608043161,0.0,1.0
2017-05-12,30.62,30.62,30.62,30.62,0,22.362687285085,22.362687285085,22.362687285085,22.362687285085,0,0.0,1.0
2017-05-15,30.8,30.8,30.8,30.8,300,22.494146583299,22.494146583299,22.494146583299,22.494146583299,410.773530161857,0.0,1.0
2017-05-16,30.81,31.75,30.75,30.75,2555,22.5014498776443,23.1879595460956,22.4576301115729,22.4576301115729,3498.42123187847,0.0,1.0
2017-05-17,31.0,31.75,30.85,31.5,2334,22.6402124702036,23.1879595460956,22.5306630550252,23.0053771874649,3195.81806465924,0.0,1.0
2017-05-18,31.0,31.0,31.0,31.0,0,22.6402124702036,22.6402124702036,22.6402124702036,22.6402124702036,0,0.0,1.0
2017-05-19,31.0,31.0,31.0,31.0,36,22.6402124702036,22.6402124702036,22.6402124702036,22.6402124702036,49.2928236194227,0.0,1.0
2017-05-22,31.0,31.0,31.0,31.0,200,22.6402124702036,22.6402124702036,22.6402124702036,22.6402124702036,273.849020107904,0.0,1.0
2017-05-23,31.0,31.0,31.0,31.0,46,22.6402124702036,22.6402124702036,22.6402124702036,22.6402124702036,62.9852746248179,0.0,1.0
2017-05-24,31.75,31.75,31.75,31.75,508,23.1879595460956,23.1879595460956,23.1879595460956,23.1879595460956,695.576511074076,0.0,1.0
2017-05-25,32.0,32.0,32.0,32.0,209,23.3705419047263,23.3705419047263,23.3705419047263,23.3705419047263,286.172226012759,0.0,1.0
2017-05-26,31.0,31.5,31.0,31.5,1501,22.6402124702036,23.0053771874649,22.6402124702036,23.0053771874649,2055.23689590982,0.0,1.0
2017-05-30,30.85,31.0,30.85,31.0,570,22.5306630550252,22.6402124702036,22.5306630550252,22.6402124702036,780.469707307526,0.0,1.0
2017-05-31,30.85,30.85,30.85,30.85,1,22.5306630550252,22.5306630550252,22.5306630550252,22.5306630550252,1.36924510053952,0.0,1.0
2017-06-01,31.5,31.5,31.5,31.5,246,23.0053771874649,23.0053771874649,23.0053771874649,23.0053771874649,336.834294732722,0.0,1.0
2017-06-02,30.85,32.0,30.85,31.75,3298,22.5306630550252,23.3705419047263,22.5306630550252,23.1879595460956,4515.77034157933,0.0,1.0
2017-06-05,32.5,32.5,31.5,31.5,2300,23.7357066219876,23.7357066219876,23.0053771874649,23.0053771874649,3149.2637312409,0.0,1.0
2017-06-06,31.5,32.0,31.5,32.0,1968,23.0053771874649,23.3705419047263,23.0053771874649,23.3705419047263,2694.67435786178,0.0,1.0
2017-06-07,31.5,32.5,31.5,32.5,2992,23.0053771874649,23.7357066219876,23.0053771874649,23.7357066219876,4096.78134081425,0.0,1.0
2017-06-08,31.15,32.25,31.15,32.25,281,22.749761885382,23.5531242633569,22.749761885382,23.5531242633569,384.757873251605,0.0,1.0
2017-06-09,31.25,31.25,31.25,31.25,400,22.8227948288343,22.8227948288343,22.8227948288343,22.8227948288343,547.698040215807,0.0,1.0
2017-06-12,31.25,31.25,31.25,31.25,6,22.8227948288343,22.8227948288343,22.8227948288343,22.8227948288343,8.2154706032371,0.0,1.0
2017-06-13,31.2,31.2,31.2,31.2,559,22.7862783571081,22.7862783571081,22.7862783571081,22.7862783571081,765.408011201592,0.0,1.0
2017-06-14,31.15,31.15,31.15,31.15,3810,22.749761885382,22.749761885382,22.749761885382,22.749761885382,5216.82383305557,0.0,1.0
2017-06-15,32.0,32.0,31.5,31.5,475,23.3705419047263,23.3705419047263,23.0053771874649,23.0053771874649,650.391422756271,0.0,1.0
2017-06-16,31.16,31.16,31.16,31.16,250,22.7570651797272,22.7570651797272,22.7570651797272,22.7570651797272,342.31127513488,0.0,1.0
2017-06-19,31.8,31.8,31.3,31.3,1600,23.2244760178217,23.2244760178217,22.8593113005604,22.8593113005604,2190.79216086324,0.0,1.0
2017-06-20,32.0,32.0,31.75,31.75,2300,23.3705419047263,23.3705419047263,23.1879595460956,23.1879595460956,3149.26373124089,0.0,1.0
2017-06-21,31.27,31.3,31.27,31.3,405,22.8374014175247,22.8593113005604,22.8374014175247,22.8593113005604,554.544265718506,0.0,1.0
2017-06-22,31.25,31.25,31.25,31.25,557,22.8227948288343,22.8227948288343,22.8227948288343,22.8227948288343,762.669521000511,0.0,1.0
2017-06-23,31.25,31.27,31.25,31.27,400,22.8227948288343,22.8374014175247,22.8227948288343,22.8374014175247,547.698040215807,0.0,1.0
2017-06-26,31.25,31.25,31.25,31.25,653,22.8227948288343,22.8227948288343,22.8227948288343,22.8227948288343,894.117050652305,0.0,1.0
2017-06-27,32.0,32.0,31.25,31.25,1845,23.3705419047263,23.3705419047263,22.8227948288343,22.8227948288343,2526.25721049541,0.0,1.0
2017-06-28,31.25,31.25,31.25,31.25,568,22.8227948288343,22.8227948288343,22.8227948288343,22.8227948288343,777.731217106446,0.0,1.0
2017-06-29,32.0,32.0,32.0,32.0,200,23.3705419047263,23.3705419047263,23.3705419047263,23.3705419047263,273.849020107904,0.0,1.0
2017-06-30,32.0,32.0,32.0,32.0,0,23.3705419047263,23.3705419047263,23.3705419047263,23.3705419047263,0,0.0,1.0
2017-07-03,32.0,32.0,32.0,32.0,0,23.3705419047263,23.3705419047263,23.3705419047263,23.3705419047263,0,0.0,1.0
2017-07-05,31.25,31.5,31.25,31.5,371,22.8227948288343,23.0053771874649,22.8227948288343,23.0053771874649,507.989932300161,0.0,1.0
2017-07-06,31.25,31.25,31.25,31.25,100,22.8227948288343,22.8227948288343,22.8227948288343,22.8227948288343,136.924510053952,0.0,1.0
2017-07-07,31.25,31.25,31.25,31.25,600,22.8227948288343,22.8227948288343,22.8227948288343,22.8227948288343,821.54706032371,0.0,1.0
2017-07-10,31.5,31.5,31.5,31.5,1155,23.0053771874649,23.0053771874649,23.0053771874649,23.0053771874649,1581.47809112315,0.0,1.0
2017-07-11,31.5,31.5,31.25,31.25,1754,23.0053771874649,23.0053771874649,22.8227948288343,22.8227948288343,2401.65590634632,0.0,1.0
2017-07-12,32.0,32.0,31.5,32.0,1600,23.3705419047263,23.3705419047263,23.0053771874649,23.3705419047263,2190.79216086323,0.0,1.0
2017-07-13,32.0,32.0,31.75,32.0,3268,23.3705419047263,23.3705419047263,23.1879595460956,23.3705419047263,4474.69298856315,0.0,1.0
2017-07-14,32.0,32.0,32.0,32.0,332,23.3705419047263,23.3705419047263,23.3705419047263,23.3705419047263,454.58937337912,0.0,1.0
2017-07-17,32.6,32.61,32.25,32.25,4858,23.8087395654399,23.8160428597851,23.5531242633569,23.5531242633569,6651.79269842099,0.0,1.0
2017-07-18,32.6,32.6,32.6,32.6,899,23.8087395654399,23.8087395654399,23.8087395654399,23.8087395654399,1230.95134538503,0.0,1.0
2017-07-19,32.17,33.0,32.17,33.0,550,23.4946979085951,24.100871339249,23.4946979085951,24.100871339249,753.084805296737,0.0,1.0
2017-07-20,33.0,33.0,32.6,32.6,2153,24.100871339249,24.100871339249,23.8087395654399,23.8087395654399,2947.98470146158,0.0,1.0
2017-07-21,32.55,32.67,32.55,32.67,9428,23.7722230937138,23.8598626258565,23.7722230937138,23.8598626258565,12909.2428078866,0.0,1.0
2017-07-24,32.6,32.6,32.55,32.55,3070,23.8087395654399,23.8087395654399,23.7722230937138,23.7722230937138,4203.58245865633,0.0,1.0
2017-07-25,32.91,33.0,32.75,33.0,10149,24.0351416901419,24.100871339249,23.9182889806183,24.100871339249,13896.4685253756,0.0,1.0
2017-07-26,33.01,33.01,33.01,33.01,4500,24.1081746335942,24.1081746335942,24.1081746335942,24.1081746335942,6161.60295242784,0.0,1.0
2017-07-27,33.5,33.5,33.5,33.5,225,24.4660360565103,24.4660360565103,24.4660360565103,24.4660360565103,308.080147621392,0.0,1.0
2017-07-28,33.5,33.7,33.5,33.7,400,24.4660360565103,24.6121019434149,24.4660360565103,24.6121019434149,547.698040215809,0.0,1.0
2017-07-31,33.5,33.5,33.49,33.5,3958,24.4660360565103,24.4660360565103,24.4587327621651,24.4660360565103,5419.47210793542,0.0,1.0
2017-08-01,33.5,33.5,33.5,33.5,4120,24.4660360565103,24.4660360565103,24.4660360565103,24.4660360565103,5641.28981422283,0.0,1.0
2017-08-02,33.26,33.5,33.26,33.5,2200,24.4660360565103,24.6425799126006,24.4660360565103,24.6425799126006,2990.75828348292,0.24,1.0
2017-08-03,33.06,33.3,33.05,33.3,1770,24.3189161764351,24.4954600325254,24.3115601824313,24.4954600325254,2406.20098262035,0.0,1.0
2017-08-04,33.7,33.7,33.06,33.06,700,24.7896997926758,24.7896997926758,24.3189161764351,24.3189161764351,951.604908380929,0.0,1.0
2017-08-07,33.5,33.5,33.06,33.06,1043,24.6425799126006,24.6425799126006,24.3189161764351,24.3189161764351,1417.89131348758,0.0,1.0
2017-08-08,33.06,33.06,33.06,33.06,800,24.3189161764351,24.3189161764351,24.3189161764351,24.3189161764351,1087.54846672106,0.0,1.0
2017-08-09,33.06,33.06,33.06,33.06,25,24.3189161764351,24.3189161764351,24.3189161764351,24.3189161764351,33.9858895850332,0.0,1.0
2017-08-10,33.06,33.06,33.06,33.06,0,24.3189161764351,24.3189161764351,24.3189161764351,24.3189161764351,0,0.0,1.0
2017-08-11,32.76,33.05,32.76,33.05,2737,24.0982363563223,24.3115601824313,24.0982363563223,24.3115601824313,3720.77519176942,0.0,1.0
2017-08-14,32.7,32.76,32.7,32.76,46103,24.0541003922997,24.0982363563223,24.0541003922997,24.0982363563223,62674.0587015513,0.0,1.0
2017-08-15,32.7,32.7,32.7,32.7,0,24.0541003922997,24.0541003922997,24.0541003922997,24.0541003922997,0,0.0,1.0
2017-08-16,33.25,33.25,33.05,33.05,1064,24.4586800625066,24.4586800625066,24.3115601824313,24.3115601824313,1446.43946073901,0.0,1.0
2017-08-17,33.1,33.1,33.1,33.1,100,24.3483401524501,24.3483401524501,24.3483401524501,24.3483401524501,135.943558340133,0.0,1.0
2017-08-18,33.4,33.4,33.05,33.05,2036,24.569019972563,24.569019972563,24.3115601824313,24.3115601824313,2767.8108478051,0.0,1.0
2017-08-21,33.0,33.0,32.9,32.95,1598,24.2747802124125,24.2747802124125,24.2012202723749,24.2380002423937,2172.37806227532,0.0,1.0
2017-08-22,33.1,33.1,32.72,32.72,5057,24.3483401524501,24.3483401524501,24.0688123803072,24.0688123803072,6874.66574526052,0.0,1.0
2017-08-23,33.0,33.4,33.0,33.3,3506,24.2747802124125,24.569019972563,24.2747802124125,24.4954600325254,4766.18115540506,0.0,1.0
2017-08-24,33.45,33.45,33.45,33.45,242,24.6057999425818,24.6057999425818,24.6057999425818,24.6057999425818,328.983411183121,0.0,1.0
2017-08-25,33.55,33.55,33.1,33.1,1454,24.6793598826194,24.6793598826194,24.3483401524501,24.3483401524501,1976.61933826553,0.0,1.0
2017-08-28,33.5,33.5,33.5,33.5,1000,24.6425799126006,24.6425799126006,24.6425799126006,24.6425799126006,1359.43558340133,0.0,1.0
2017-08-29,33.6,33.6,33.26,33.26,1498,24.7161398526382,24.7161398526382,24.4660360565103,24.4660360565103,2036.43450393519,0.0,1.0
2017-08-30,33.5,33.5,33.16,33.36,8388,24.6425799126006,24.6425799126006,24.3924761164727,24.5395959965479,11402.9456735703,0.0,1.0
2017-08-31,33.65,33.65,33.65,33.65,784,24.752919822657,24.752919822657,24.752919822657,24.752919822657,1065.79749738664,0.0,1.0
2017-09-01,33.7,33.7,33.7,33.7,262,24.7896997926758,24.7896997926758,24.7896997926758,24.7896997926758,356.172122851148,0.0,1.0
2017-09-05,33.75,33.75,33.51,33.51,1961,24.8264797626946,24.8264797626946,24.6499359066044,24.6499359066044,2665.85317905,0.0,1.0
2017-09-06,33.51,33.51,33.51,33.51,301,24.6499359066044,24.6499359066044,24.6499359066044,24.6499359066044,409.190110603798,0.0,1.0
2017-09-07,33.51,33.8,33.51,33.8,309,24.6499359066044,24.8632597327134,24.6499359066044,24.8632597327134,420.065595271009,0.0,1.0
2017-09-08,34.0,34.0,33.8,33.8,1237,25.0103796127887,25.0103796127887,24.8632597327134,24.8632597327134,1681.62181666744,0.0,1.0
2017-09-11,34.0,34.0,34.0,34.0,1440,25.0103796127887,25.0103796127887,25.0103796127887,25.0103796127887,1957.58724009791,0.0,1.0
2017-09-12,33.8,33.8,33.8,33.8,200,24.8632597327134,24.8632597327134,24.8632597327134,24.8632597327134,271.887116680266,0.0,1.0
2017-09-13,34.2,34.2,33.52,34.1,3335,25.1574994928639,25.1574994928639,24.6572919006081,25.0839395528263,4533.71767064342,0.0,1.0
2017-09-14,33.8,33.8,33.8,33.8,100,24.8632597327134,24.8632597327134,24.8632597327134,24.8632597327134,135.943558340133,0.0,1.0
2017-09-15,33.8,33.8,33.8,33.8,600,24.8632597327134,24.8632597327134,24.8632597327134,24.8632597327134,815.661350040797,0.0,1.0
2017-09-18,33.85,33.85,33.85,33.85,451,24.9000397027322,24.9000397027322,24.9000397027322,24.9000397027322,613.105448113999,0.0,1.0
2017-09-19,35.0,35.0,34.25,34.25,2025,25.7459790131648,25.7459790131648,25.1942794628827,25.1942794628827,2752.85705638769,0.0,1.0
2017-09-20,34.85,34.85,34.5,34.85,1187,25.6356391031084,25.6356391031084,25.3781793129767,25.6356391031084,1613.65003749737,0.0,1.0
2017-09-21,34.05,34.05,34.05,34.05,600,25.0471595828075,25.0471595828075,25.0471595828075,25.0471595828075,815.661350040795,0.0,1.0
2017-09-22,34.4,34.5,34.4,34.5,6392,25.3046193729391,25.3781793129767,25.3046193729391,25.3781793129767,8689.51224910128,0.0,1.0
2017-09-25,34.36,34.36,34.36,34.36,600,25.2751953969241,25.2751953969241,25.2751953969241,25.2751953969241,815.661350040795,0.0,1.0
2017-09-26,34.36,34.36,34.36,34.36,400,25.2751953969241,25.2751953969241,25.2751953969241,25.2751953969241,543.77423336053,0.0,1.0
2017-09-27,34.36,34.36,34.36,34.36,0,25.2751953969241,25.2751953969241,25.2751953969241,25.2751953969241,0,0.0,1.0
2017-09-28,35.25,35.25,34.36,34.36,4229,25.9298788632588,25.9298788632588,25.2751953969241,25.2751953969241,5749.05308220422,0.0,1.0
2017-09-29,35.05,35.2,35.0,35.0,7335,25.7827589831836,25.89309889324,25.7459790131648,25.7459790131648,9971.46000424873,0.0,1.0
2017-10-02,35.0,35.0,34.95,35.0,4900,25.7459790131648,25.7459790131648,25.709199043146,25.7459790131648,6661.2343586665,0.0,1.0
2017-10-03,35.0,35.0,35.0,35.0,0,25.7459790131648,25.7459790131648,25.7459790131648,25.7459790131648,0,0.0,1.0
2017-10-04,35.25,35.25,35.2,35.25,1139,25.9298788632588,25.9298788632588,25.89309889324,25.9298788632588,1548.39712949411,0.0,1.0
2017-10-05,35.4,35.4,35.25,35.4,496,26.0402187733153,26.0402187733153,25.9298788632588,26.0402187733153,674.280049367057,0.0,1.0
2017-10-06,35.4,35.4,34.95,35.15,3999,26.0402187733153,26.0402187733153,25.709199043146,25.8563189232212,5436.3828980219,0.0,1.0
2017-10-09,35.4,35.4,35.4,35.4,1166,26.0402187733153,26.0402187733153,26.0402187733153,26.0402187733153,1585.10189024594,0.0,1.0
2017-10-10,35.45,35.5,35.45,35.5,2029,26.0769987433341,26.1137787133529,26.0769987433341,26.1137787133529,2758.29479872129,0.0,1.0
2017-10-11,35.45,35.45,35.45,35.45,0,26.0769987433341,26.0769987433341,26.0769987433341,26.0769987433341,0,0.0,1.0
2017-10-12,35.05,35.5,35.05,35.5,1064,25.7827589831836,26.1137787133529,25.7827589831836,26.1137787133529,1446.43946073901,0.0,1.0
2017-10-13,35.75,35.75,35.75,35.75,1000,26.2976785634469,26.2976785634469,26.2976785634469,26.2976785634469,1359.43558340133,0.0,1.0
2017-10-16,35.75,35.75,35.75,35.75,42,26.2976785634469,26.2976785634469,26.2976785634469,26.2976785634469,57.0962945028557,0.0,1.0
2017-10-17,36.25,36.25,35.85,35.85,1732,26.665478263635,26.665478263635,26.3712385034845,26.3712385034845,2354.5424304511,0.0,1.0
2017-10-18,36.25,36.25,36.25,36.25,700,26.665478263635,26.665478263635,26.665478263635,26.665478263635,951.604908380928,0.0,1.0
2017-10-19,36.25,36.25,36.25,36.25,0,26.665478263635,26.665478263635,26.665478263635,26.665478263635,0,0.0,1.0
2017-10-20,36.94,36.94,36.25,36.26,2271,27.1730418498945,27.1730418498945,26.665478263635,26.6728342576387,3087.27820990441,0.0,1.0
2017-10-23,36.5,36.95,36.5,36.95,1521,26.849378113729,27.1803978438983,26.849378113729,27.1803978438983,2067.70152235342,0.0,1.0
2017-10-24,36.5,36.5,36.5,36.5,0,26.849378113729,26.849378113729,26.849378113729,26.849378113729,0,0.0,1.0
2017-10-25,36.5,36.5,36.5,36.5,0,26.849378113729,26.849378113729,26.849378113729,26.849378113729,0,0.0,1.0
2017-10-26,36.5,36.5,36.5,36.5,100,26.849378113729,26.849378113729,26.849378113729,26.849378113729,135.943558340133,0.0,1.0
2017-10-27,36.5,36.5,36.5,36.5,0,26.849378113729,26.849378113729,26.849378113729,26.849378113729,0,0.0,1.0
2017-10-30,37.0,37.0,36.97,37.0,1102,27.2171778139171,27.2171778139171,27.1951098319058,27.2171778139171,1498.09801290826,0.0,1.0
2017-10-31,38.0,38.5,37.0,37.0,5937,27.9527772142932,28.3205769144813,27.2171778139171,27.2171778139171,8070.96905865368,0.0,1.0
2017-11-01,37.6,37.6,37.6,37.6,125,27.6585374541428,27.6585374541428,27.6585374541428,27.6585374541428,169.929447925166,0.0,1.0
2017-11-02,37.8,37.8,37.8,37.8,204,27.9822011903083,27.9822011903083,27.9822011903083,27.9822011903083,275.575175360786,0.24,1.0
2017-11-03,37.51,38.0,37.51,38.0,693,27.767522927208,28.1302551648602,27.767522927208,28.1302551648602,936.145081005024,0.0,1.0
2017-11-06,37.49,37.49,36.9,37.31,8738,27.7527175297528,27.7527175297528,27.3159583048247,27.6194689526561,11803.8033446204,0.0,1.0
2017-11-07,37.5,37.5,37.25,37.25,928,27.7601202284804,27.7601202284804,27.5750527602905,27.5750527602905,1253.59687615103,0.0,1.0
2017-11-08,37.2,37.45,37.0,37.45,15830,27.5380392666526,27.7231067348424,27.3899852921007,27.7231067348424,21384.0932645159,0.0,1.0
2017-11-09,37.15,37.2,37.15,37.2,3462,27.5010257730146,27.5380392666526,27.5010257730146,27.5380392666526,4676.67282891687,0.0,1.0
2017-11-10,37.15,37.15,37.15,37.15,0,27.5010257730146,27.5010257730146,27.5010257730146,27.5010257730146,0,0.0,1.0
2017-11-13,37.2,37.25,37.2,37.2,3134,27.5380392666526,27.5750527602905,27.5380392666526,27.5380392666526,4233.59117441521,0.0,1.0
2017-11-14,37.49,37.49,37.49,37.49,274,27.7527175297528,27.7527175297528,27.7527175297528,27.7527175297528,370.135284553213,0.0,1.0
2017-11-15,38.0,38.0,37.49,37.49,2394,28.1302551648602,28.1302551648602,27.7527175297528,27.7527175297528,3233.95573438099,0.0,1.0
2017-11-16,37.4,37.4,37.4,37.4,245,27.6860932412045,27.6860932412045,27.6860932412045,27.6860932412045,330.960382173493,0.0,1.0
2017-11-17,37.45,37.45,37.45,37.45,300,27.7231067348424,27.7231067348424,27.7231067348424,27.7231067348424,405.257610824686,0.0,1.0
2017-11-20,37.45,37.45,37.45,37.45,67,27.7231067348424,27.7231067348424,27.7231067348424,27.7231067348424,90.5075330841799,0.0,1.0
2017-11-21,37.95,37.95,37.95,37.95,1375,28.0932416712222,28.0932416712222,28.0932416712222,28.0932416712222,1857.43071627981,0.0,1.0
2017-11-22,37.75,37.75,37.75,37.75,522,27.9451876966703,27.9451876966703,27.9451876966703,27.9451876966703,705.148242834953,0.0,1.0
2017-11-24,37.5,37.75,37.5,37.75,465,27.7601202284804,27.9451876966703,27.7601202284804,27.9451876966703,628.149296778263,0.0,1.0
2017-11-27,37.5,37.75,37.5,37.5,640,27.7601202284804,27.9451876966703,27.7601202284804,27.7601202284804,864.54956975933,0.0,1.0
2017-11-28,37.5,37.5,37.5,37.5,961,27.7601202284804,27.7601202284804,27.7601202284804,27.7601202284804,1298.17521334174,0.0,1.0
2017-11-29,37.5,37.55,37.5,37.55,5804,27.7601202284804,27.7971337221184,27.7601202284804,27.7971337221184,7840.38391075492,0.0,1.0
2017-11-30,37.5,37.5,37.5,37.5,0,27.7601202284804,27.7601202284804,27.7601202284804,27.7601202284804,0,0.0,1.0
2017-12-01,37.3,37.5,37.3,37.5,2275,27.6120662539285,27.7601202284804,27.6120662539285,27.7601202284804,3073.20354875387,0.0,1.0
2017-12-04,37.3,37.4,37.3,37.4,755,27.6120662539285,27.6860932412045,27.6120662539285,27.6860932412045,1019.89832057546,0.0,1.0
2017-12-05,37.3,37.3,37.3,37.3,100,27.6120662539285,27.6120662539285,27.6120662539285,27.6120662539285,135.085870274895,0.0,1.0
2017-12-06,37.3,37.3,37.3,37.3,1186,27.6120662539285,27.6120662539285,27.6120662539285,27.6120662539285,1602.11842146026,0.0,1.0
2017-12-07,37.3,37.3,37.3,37.3,0,27.6120662539285,27.6120662539285,27.6120662539285,27.6120662539285,0,0.0,1.0
2017-12-08,37.3,37.3,37.3,37.3,50,27.6120662539285,27.6120662539285,27.6120662539285,27.6120662539285,67.5429351374477,0.0,1.0
2017-12-11,37.3,37.3,37.3,37.3,0,27.6120662539285,27.6120662539285,27.6120662539285,27.6120662539285,0,0.0,1.0
2017-12-12,37.35,37.35,37.35,37.35,1000,27.6490797475665,27.6490797475665,27.6490797475665,27.6490797475665,1350.85870274895,0.0,1.0
2017-12-13,37.35,37.35,37.35,37.35,1000,27.6490797475665,27.6490797475665,27.6490797475665,27.6490797475665,1350.85870274895,0.0,1.0
2017-12-14,37.68,37.95,37.6,37.6,5202,27.8933688055771,28.0932416712222,27.8341472157564,27.8341472157564,7027.16697170005,0.0,1.0
2017-12-15,37.68,37.68,37.68,37.68,30,27.8933688055771,27.8933688055771,27.8933688055771,27.8933688055771,40.5257610824686,0.0,1.0
2017-12-18,37.3,37.3,37.0,37.0,1584,27.6120662539285,27.6120662539285,27.3899852921007,27.3899852921007,2139.76018515434,0.0,1.0
2017-12-19,37.45,37.45,37.35,37.35,348,27.7231067348424,27.7231067348424,27.6490797475665,27.6490797475665,470.098828556636,0.0,1.0
2017-12-20,37.45,37.45,37.45,37.45,0,27.7231067348424,27.7231067348424,27.7231067348424,27.7231067348424,0,0.0,1.0
2017-12-21,37.45,37.45,37.45,37.45,0,27.7231067348424,27.7231067348424,27.7231067348424,27.7231067348424,0,0.0,1.0
2017-12-22,37.15,37.25,37.15,37.25,1132,27.5010257730146,27.5750527602905,27.5010257730146,27.5750527602905,1529.17205151181,0.0,1.0
2017-12-26,37.15,37.15,37.15,37.15,0,27.5010257730146,27.5010257730146,27.5010257730146,27.5010257730146,0,0.0,1.0
2017-12-27,38.0,38.0,37.45,37.45,400,28.1302551648602,28.1302551648602,27.7231067348424,27.7231067348424,540.34348109958,0.0,1.0
2017-12-28,37.36,37.99,37.36,37.99,3287,27.6564824462941,28.1228524661326,27.6564824462941,28.1228524661326,4440.2725559358,0.0,1.0
2017-12-29,37.36,37.36,37.36,37.36,0,27.6564824462941,27.6564824462941,27.6564824462941,27.6564824462941,0,0.0,1.0
2018-01-02,37.98,37.98,37.26,37.5,6800,28.115449767405,28.115449767405,27.5824554590181,27.7601202284804,9185.83917869286,0.0,1.0
2018-01-03,36.9,37.25,36.56,36.95,8360,27.3159583048247,27.5750527602905,27.0642665480865,27.3529717984627,11293.1787549813,0.0,1.0
2018-01-04,37.5,37.5,36.9,36.9,12658,27.7601202284804,27.7601202284804,27.3159583048247,27.3159583048247,17099.1694593962,0.0,1.0
2018-01-05,37.9,37.9,37.05,37.4,4114,28.0562281775842,28.0562281775842,27.4269987857386,27.6860932412045,5557.43270310919,0.0,1.0
2018-01-08,37.9,37.9,37.9,37.9,37,28.0562281775842,28.0562281775842,28.0562281775842,28.0562281775842,49.9817720017112,0.0,1.0
2018-01-09,37.8,37.9,37.21,37.8,2089,27.9822011903083,28.0562281775842,27.5454419653802,27.9822011903083,2821.94383004256,0.0,1.0
2018-01-10,37.8,37.8,37.8,37.8,5,27.9822011903083,27.9822011903083,27.9822011903083,27.9822011903083,6.75429351374475,0.0,1.0
2018-01-11,37.9,37.9,37.8,37.8,2700,28.0562281775842,28.0562281775842,27.9822011903083,27.9822011903083,3647.31849742217,0.0,1.0
2018-01-12,37.9,37.9,37.9,37.9,71,28.0562281775842,28.0562281775842,28.0562281775842,28.0562281775842,95.9109678951756,0.0,1.0
2018-01-16,37.9,37.9,37.9,37.9,100,28.0562281775842,28.0562281775842,28.0562281775842,28.0562281775842,135.085870274895,0.0,1.0
2018-01-17,37.22,37.9,37.22,37.9,345,27.5528446641078,28.0562281775842,27.5528446641078,28.0562281775842,466.046252448388,0.0,1.0
2018-01-18,37.22,37.22,37.22,37.22,0,27.5528446641078,27.5528446641078,27.5528446641078,27.5528446641078,0,0.0,1.0
2018-01-19,37.5,37.5,37.25,37.25,548,27.7601202284804,27.7601202284804,27.5750527602905,27.5750527602905,740.270569106426,0.0,1.0
2018-01-22,37.5,37.5,37.5,37.5,200,27.7601202284804,27.7601202284804,27.7601202284804,27.7601202284804,270.171740549791,0.0,1.0
2018-01-23,37.6,37.6,37.6,37.6,1500,27.8341472157564,27.8341472157564,27.8341472157564,27.8341472157564,2026.28805412343,0.0,1.0
2018-01-24,37.4,37.6,37.4,37.6,885,27.6860932412045,27.8341472157564,27.6860932412045,27.8341472157564,1195.50995193282,0.0,1.0
2018-01-25,37.5,37.52,37.25,37.25,7059,27.7601202284804,27.7749256259356,27.5750527602905,27.5750527602905,9535.71158270486,0.0,1.0
2018-01-26,37.25,37.25,37.25,37.25,1801,27.5750527602905,27.5750527602905,27.5750527602905,27.5750527602905,2432.89652365087,0.0,1.0
2018-01-29,37.25,37.3,37.25,37.3,3301,27.5750527602905,27.6120662539285,27.5750527602905,27.6120662539285,4459.1845777743,0.0,1.0
2018-01-30,36.9,37.3,36.9,37.06,4925,27.3159583048247,27.6120662539285,27.3159583048247,27.4344014844662,6652.9791110386,0.0,1.0
2018-01-31,36.9,36.9,36.9,36.9,303,27.3159583048247,27.3159583048247,27.3159583048247,27.3159583048247,409.310186932933,0.0,1.0
2018-02-01,36.5,36.85,36.5,36.85,1403,27.1975151251832,27.4583132154247,27.1975151251832,27.4583132154247,1882.87421715902,0.24,1.0
2018-02-02,36.35,36.5,36.35,36.5,1646,27.0857445150797,27.1975151251832,27.0857445150797,27.1975151251832,2208.98856838471,0.0,1.0
2018-02-05,35.86,36.4,35.86,36.4,5772,26.7206271887416,27.1230013851142,26.7206271887416,27.1230013851142,7746.22236738553,0.0,1.0
2018-02-06,35.25,35.85,35.25,35.85,1583,26.2660933743208,26.7131758147347,26.2660933743208,26.7131758147347,2124.44040325212,0.0,1.0
2018-02-07,35.0,35.4,35.0,35.25,2061,26.0798090241483,26.3778639844243,26.0798090241483,26.2660933743208,2765.93283076603,0.0,1.0
2018-02-08,35.0,35.0,34.9,35.0,5147,26.0798090241483,26.0798090241483,26.0052952840793,26.0798090241483,6907.45088789557,0.0,1.0
2018-02-09,34.75,34.9,34.75,34.9,1345,25.8935246739758,26.0052952840793,25.8935246739758,26.0052952840793,1805.03622386236,0.0,1.0
2018-02-12,34.16,34.75,34.16,34.75,3815,25.4538936075687,25.8935246739758,25.4538936075687,25.8935246739758,5119.86111080661,0.0,1.0
2018-02-13,33.76,34.21,33.76,34.16,8534,25.1558386472927,25.4911504776032,25.1558386472927,25.4538936075687,11452.9212895475,0.0,1.0
2018-02-14,34.0,34.0,34.0,34.0,7700,25.3346716234583,25.3346716234583,25.3346716234583,25.3346716234583,10333.6646273161,0.0,1.0
2018-02-15,34.05,34.1,34.05,34.1,775,25.3719284934928,25.4091853635273,25.3719284934928,25.4091853635273,1040.07663456753,0.0,1.0
2018-02-16,34.05,34.05,34.05,34.05,517,25.3719284934928,25.3719284934928,25.3719284934928,25.3719284934928,693.831767834081,0.0,1.0
2018-02-20,34.17,34.17,34.15,34.17,1800,25.4613449815756,25.4613449815756,25.4464422335618,25.4613449815756,2415.66186093104,0.0,1.0
2018-02-21,34.15,34.15,34.15,34.15,200,25.4464422335618,25.4464422335618,25.4464422335618,25.4464422335618,268.406873436782,0.0,1.0
2018-02-22,34.16,34.16,34.15,34.15,2779,25.4538936075687,25.4538936075687,25.4464422335618,25.4464422335618,3729.51350640408,0.0,1.0
2018-02-23,34.15,34.29,34.15,34.16,2213,25.4464422335618,25.5507614696584,25.4464422335618,25.4538936075687,2969.92205457799,0.0,1.0
2018-02-26,34.29,34.29,34.15,34.15,865,25.5507614696584,25.5507614696584,25.4464422335618,25.4464422335618,1160.85972761408,0.0,1.0
2018-02-27,34.16,34.16,34.16,34.16,1267,25.4538936075687,25.4538936075687,25.4538936075687,25.4538936075687,1700.35754322201,0.0,1.0
2018-02-28,34.24,34.24,34.16,34.16,2113,25.5135045996239,25.5135045996239,25.4538936075687,25.4538936075687,2835.7186178596,0.0,1.0
2018-03-01,34.29,34.29,34.16,34.24,446,25.5507614696584,25.5507614696584,25.4538936075687,25.5135045996239,598.547327764023,0.0,1.0
2018-03-02,34.29,34.29,34.29,34.29,0,25.5507614696584,25.5507614696584,25.5507614696584,25.5507614696584,0,0.0,1.0
2018-03-05,34.17,35.0,34.01,34.8,3601,25.4613449815756,26.0798090241483,25.3421229974652,25.9307815440103,4832.66575622926,0.0,1.0
2018-03-06,34.17,34.17,34.17,34.17,400,25.4613449815756,25.4613449815756,25.4613449815756,25.4613449815756,536.813746873564,0.0,1.0
2018-03-07,34.2,34.69,34.17,34.17,5960,25.4836991035963,25.8488164299344,25.4613449815756,25.4613449815756,7998.5248284161,0.0,1.0
2018-03-08,34.5,34.5,34.5,34.5,146,25.7072403238033,25.7072403238033,25.7072403238033,25.7072403238033,195.937017608851,0.0,1.0
2018-03-09,34.5,34.67,34.5,34.67,877,25.7072403238033,25.8339136819206,25.7072403238033,25.8339136819206,1176.96414002029,0.0,1.0
2018-03-12,34.65,34.65,34.31,34.31,1035,25.8190109339068,25.8190109339068,25.5656642176722,25.5656642176722,1389.00557003534,0.0,1.0
2018-03-13,35.05,35.05,34.36,34.36,38839,26.1170658941828,26.1170658941828,25.6029210877067,25.6029210877067,52123.2727870557,0.0,1.0
2018-03-14,35.55,35.89,35.05,35.05,2864,26.4896345945278,26.7429813107623,26.1170658941828,26.1170658941828,3843.5864276147,0.0,1.0
2018-03-15,36.1,36.25,35.88,35.88,1324,26.8994601649072,27.0112307750107,26.7355299367554,26.7355299367554,1776.8535021515,0.0,1.0
2018-03-16,36.15,36.15,36.1,36.15,1575,26.9367170349417,26.9367170349417,26.8994601649072,26.9367170349417,2113.70412831466,0.0,1.0
2018-03-19,36.15,36.15,36.15,36.15,25,26.9367170349417,26.9367170349417,26.9367170349417,26.9367170349417,33.5508591795977,0.0,1.0
2018-03-20,36.39,36.63,36.15,36.15,3882,27.1155500111073,27.2943829872729,26.9367170349417,26.9367170349417,5209.77741340793,0.0,1.0
2018-03-21,36.8,37.0,36.75,36.75,1390,27.4210563453902,27.5700838255282,27.3837994753557,27.3837994753557,1865.42777038563,0.0,1.0
2018-03-22,36.89,37.1,36.89,37.1,3658,27.4881187114523,27.6445975655972,27.4881187114523,27.6445975655972,4909.16171515873,0.0,1.0
2018-03-23,36.89,36.9,36.89,36.9,1100,27.4881187114523,27.4955700854592,27.4881187114523,27.4955700854592,1476.2378039023,0.0,1.0
2018-03-26,36.85,37.1,36.85,36.91,2432,27.4583132154247,27.6445975655972,27.4583132154247,27.5030214594661,3263.82758099126,0.0,1.0
2018-03-27,36.84,36.85,36.84,36.85,475,27.4508618414178,27.4583132154247,27.4508618414178,27.4583132154247,637.466324412356,0.0,1.0
2018-03-28,36.8,36.84,36.8,36.84,730,27.4210563453902,27.4508618414178,27.4210563453902,27.4508618414178,979.685088044252,0.0,1.0
2018-03-29,36.54,36.8,36.5,36.8,1974,27.2273206212108,27.4210563453902,27.1975151251832,27.4210563453902,2649.17584082103,0.0,1.0
2018-04-02,36.75,36.75,36.54,36.54,1650,27.3837994753557,27.3837994753557,27.2273206212108,27.2273206212108,2214.35670585345,0.0,1.0
2018-04-03,36.4,36.75,36.4,36.75,1740,27.1230013851142,27.3837994753557,27.1230013851142,27.3837994753557,2335.1397989,0.0,1.0
2018-04-04,36.15,36.4,36.15,36.4,850,26.9367170349417,27.1230013851142,26.9367170349417,27.1230013851142,1140.72921210632,0.0,1.0
2018-04-05,36.2,36.2,36.15,36.15,850,26.9739739049762,26.9739739049762,26.9367170349417,26.9367170349417,1140.72921210632,0.0,1.0
2018-04-06,36.2,36.2,36.2,36.2,272,26.9739739049762,26.9739739049762,26.9739739049762,26.9739739049762,365.033347874023,0.0,1.0
2018-04-09,36.1,36.75,36.1,36.2,1411,26.8994601649072,27.3837994753557,26.8994601649072,26.9739739049762,1893.6104920965,0.0,1.0
2018-04-10,36.25,36.25,36.25,36.25,120,27.0112307750107,27.0112307750107,27.0112307750107,27.0112307750107,161.044124062069,0.0,1.0
2018-04-11,36.1,36.1,36.1,36.1,300,26.8994601649072,26.8994601649072,26.8994601649072,26.8994601649072,402.610310155173,0.0,1.0
2018-04-12,36.1,36.1,36.1,36.1,75,26.8994601649072,26.8994601649072,26.8994601649072,26.8994601649072,100.652577538793,0.0,1.0
2018-04-13,36.2,36.2,36.2,36.2,825,26.9739739049762,26.9739739049762,26.9739739049762,26.9739739049762,1107.17835292672,0.0,1.0
2018-04-16,35.6,36.3,35.6,36.3,4224,26.5268914645623,27.0484876450452,26.5268914645623,27.0484876450452,5668.75316698482,0.0,1.0
2018-04-17,35.5,35.9,35.5,35.65,3334,26.4523777244933,26.7504326847692,26.4523777244933,26.5641483345968,4474.34258019114,0.0,1.0
2018-04-18,35.5,35.5,35.25,35.25,1000,26.4523777244933,26.4523777244933,26.2660933743208,26.2660933743208,1342.03436718391,0.0,1.0
2018-04-19,35.1,35.1,35.1,35.1,100,26.1543227642173,26.1543227642173,26.1543227642173,26.1543227642173,134.203436718391,0.0,1.0
2018-04-20,35.1,35.1,35.1,35.1,0,26.1543227642173,26.1543227642173,26.1543227642173,26.1543227642173,0,0.0,1.0
2018-04-23,35.4,35.4,35.4,35.4,1835,26.3778639844243,26.3778639844243,26.3778639844243,26.3778639844243,2462.63306378247,0.0,1.0
2018-04-24,36.0,36.0,35.6,35.6,2499,26.8249464248382,26.8249464248382,26.5268914645623,26.5268914645623,3353.74388359259,0.0,1.0
2018-04-25,35.8,35.8,35.55,35.55,1030,26.6759189447002,26.6759189447002,26.4896345945278,26.4896345945278,1382.29539819943,0.0,1.0
2018-04-26,36.0,36.0,35.9,35.9,1595,26.8249464248382,26.8249464248382,26.7504326847692,26.7504326847692,2140.54481565834,0.0,1.0
2018-04-27,36.0,36.0,35.85,35.85,637,26.8249464248382,26.8249464248382,26.7131758147347,26.7131758147347,854.87589189615,0.0,1.0
2018-04-30,36.0,36.0,35.81,35.81,1915,26.8249464248382,26.8249464248382,26.6833703187071,26.6833703187071,2569.99581315719,0.0,1.0
2018-05-01,36.0,36.0,35.95,35.95,1491,26.8249464248382,26.8249464248382,26.7876895548037,26.7876895548037,2000.97324147121,0.0,1.0
2018-05-02,35.75,35.95,35.75,35.9,4914,26.6386620746657,26.7876895548037,26.6386620746657,26.7504326847692,6594.75688034173,0.0,1.0
2018-05-03,35.75,35.75,35.55,35.55,850,26.839849172852,26.839849172852,26.6896961704864,26.6896961704864,1132.1784934148,0.27,1.0
2018-05-04,35.75,35.75,35.75,35.75,0,26.839849172852,26.839849172852,26.839849172852,26.839849172852,0,0.0,1.0
2018-05-07,35.7,35.7,35.51,35.55,4845,26.8023109222606,26.8023109222606,26.6596655700133,26.6896961704864,6453.41741246435,0.0,1.0
2018-05-08,35.75,35.75,35.6,35.7,1355,26.839849172852,26.839849172852,26.7272344210778,26.8023109222606,1804.825715973,0.0,1.0
2018-05-09,35.76,35.98,35.76,35.98,700,26.8473568229703,27.0125251255725,26.8473568229703,27.0125251255725,932.382288694539,0.0,1.0
2018-05-10,35.95,35.95,35.76,35.76,1700,26.9900021752176,26.9900021752176,26.8473568229703,26.8473568229703,2264.3569868296,0.0,1.0
2018-05-11,35.9,35.9,35.9,35.9,263,26.9524639246262,26.9524639246262,26.9524639246262,26.9524639246262,350.30934560952,0.0,1.0
2018-05-14,36.0,36.0,35.76,35.76,11786,27.027540425809,27.027540425809,26.8473568229703,26.8473568229703,15698.6537922198,0.0,1.0
2018-05-15,36.26,36.26,36.25,36.25,692,27.2227393288843,27.2227393288843,27.2152316787661,27.2152316787661,921.726491109459,0.0,1.0
2018-05-16,35.76,36.25,35.76,36.25,1168,26.8473568229703,27.2152316787661,26.8473568229703,27.2152316787661,1555.74644742175,0.0,1.0
2018-05-17,35.76,35.76,35.76,35.76,0,26.8473568229703,26.8473568229703,26.8473568229703,26.8473568229703,0,0.0,1.0
2018-05-18,35.85,35.85,35.85,35.85,1435,26.9149256740348,26.9149256740348,26.9149256740348,26.9149256740348,1911.38369182381,0.0,1.0
2018-05-21,36.3,36.5,36.25,36.25,1000,27.2527699293575,27.4029229317231,27.2152316787661,27.2152316787661,1331.97469813505,0.0,1.0
2018-05-22,36.15,36.5,36.15,36.5,1681,27.1401551775832,27.4029229317231,27.1401551775832,27.4029229317231,2239.04946756503,0.0,1.0
2018-05-23,36.1,36.5,36.1,36.5,1128,27.1026169269918,27.4029229317231,27.1026169269918,27.4029229317231,1502.46745949634,0.0,1.0
2018-05-24,36.5,36.5,36.5,36.5,289,27.4029229317231,27.4029229317231,27.4029229317231,27.4029229317231,384.94068776103,0.0,1.0
2018-05-25,36.5,36.5,36.5,36.5,1,27.4029229317231,27.4029229317231,27.4029229317231,27.4029229317231,1.33197469813505,0.0,1.0
2018-05-29,36.2,36.2,36.2,36.2,102,27.1776934281747,27.1776934281747,27.1776934281747,27.1776934281747,135.861419209775,0.0,1.0
2018-05-30,36.5,36.5,36.5,36.5,3856,27.4029229317231,27.4029229317231,27.4029229317231,27.4029229317231,5136.09443600877,0.0,1.0
2018-05-31,36.5,36.5,36.5,36.5,0,27.4029229317231,27.4029229317231,27.4029229317231,27.4029229317231,0,0.0,1.0
2018-06-01,33.75,36.25,33.7,36.25,44810,25.338319149196,27.2152316787661,25.3007808986046,27.2152316787661,59685.7862234318,0.0,1.0
2018-06-04,33.73,33.8,33.73,33.75,8168,25.3233038489594,25.3758573997874,25.3233038489594,25.338319149196,10879.5693343671,0.0,1.0
2018-06-05,33.75,33.75,33.75,33.75,200,25.338319149196,25.338319149196,25.338319149196,25.338319149196,266.394939627011,0.0,1.0
2018-06-06,33.8,33.8,33.7,33.7,514,25.3758573997874,25.3758573997874,25.3007808986046,25.3007808986046,684.634994841418,0.0,1.0
2018-06-07,33.9,33.9,33.9,33.9,285,25.4509339009702,25.4509339009702,25.4509339009702,25.4509339009702,379.61278896849,0.0,1.0
2018-06-08,33.95,34.0,33.95,33.95,1423,25.4884721515616,25.526010402153,25.4884721515616,25.4884721515616,1895.39999544618,0.0,1.0
2018-06-11,33.95,33.98,33.85,33.95,2389,25.4884721515616,25.5109951019164,25.4133956503788,25.4884721515616,3182.08755384464,0.0,1.0
2018-06-12,34.0,34.0,33.9,33.9,3865,25.526010402153,25.526010402153,25.4509339009702,25.4509339009702,5148.08220829198,0.0,1.0
2018-06-13,34.1,34.1,34.0,34.0,18750,25.6010869033358,25.6010869033358,25.526010402153,25.526010402153,24974.5255900323,0.0,1.0
2018-06-14,34.1,34.1,34.1,34.1,15,25.6010869033358,25.6010869033358,25.6010869033358,25.6010869033358,19.9796204720258,0.0,1.0
2018-06-15,34.25,34.25,34.1,34.1,12476,25.71370165511,25.71370165511,25.6010869033358,25.6010869033358,16617.7163339329,0.0,1.0
2018-06-18,34.5,34.5,34.4,34.48,2845,25.901392908067,25.901392908067,25.8263164068842,25.8863776078304,3789.46801619423,0.0,1.0
2018-06-19,34.65,34.65,34.65,34.65,200,26.0140076598412,26.0140076598412,26.0140076598412,26.0140076598412,266.394939627011,0.0,1.0
2018-06-20,34.65,34.65,34.6,34.6,2100,26.0140076598412,26.0140076598412,25.9764694092498,25.9764694092498,2797.14686608362,0.0,1.0
2018-06-21,34.5,34.5,34.25,34.5,2796,25.901392908067,25.901392908067,25.71370165511,25.901392908067,3724.20125598561,0.0,1.0
2018-06-22,34.55,34.65,34.5,34.5,4191,25.9389311586584,26.0140076598412,25.901392908067,25.901392908067,5582.30595988402,0.0,1.0
2018-06-25,34.5,34.6,34.5,34.6,3238,25.901392908067,25.9764694092498,25.901392908067,25.9764694092498,4312.93407256131,0.0,1.0
2018-06-26,34.5,34.5,34.5,34.5,1149,25.901392908067,25.901392908067,25.901392908067,25.901392908067,1530.43892815718,0.0,1.0
2018-06-27,34.5,34.54,34.5,34.5,9801,25.901392908067,25.9314235085401,25.901392908067,25.901392908067,13054.6840164217,0.0,1.0
2018-06-28,34.25,34.5,34.25,34.5,1118,25.71370165511,25.901392908067,25.71370165511,25.901392908067,1489.14771251499,0.0,1.0
2018-06-29,34.25,34.5,34.25,34.25,930,25.71370165511,25.901392908067,25.71370165511,25.71370165511,1238.7364692656,0.0,1.0
2018-07-02,34.4,34.4,34.15,34.15,1060,25.8263164068842,25.8263164068842,25.6386251539272,25.6386251539272,1411.89318002316,0.0,1.0
2018-07-03,34.4,34.4,34.4,34.4,0,25.8263164068842,25.8263164068842,25.8263164068842,25.8263164068842,0,0.0,1.0
2018-07-05,34.2,34.2,34.2,34.2,291,25.6761634045186,25.6761634045186,25.6761634045186,25.6761634045186,387.604637157301,0.0,1.0
2018-07-06,34.4,34.4,34.4,34.4,2500,25.8263164068842,25.8263164068842,25.8263164068842,25.8263164068842,3329.93674533764,0.0,1.0
2018-07-09,34.4,34.4,34.21,34.4,2515,25.8263164068842,25.8263164068842,25.6836710546369,25.8263164068842,3349.91636580966,0.0,1.0
2018-07-10,34.45,34.45,34.45,34.45,3036,25.8638546574756,25.8638546574756,25.8638546574756,25.8638546574756,4043.87518353803,0.0,1.0
2018-07-11,34.2,34.36,34.2,34.36,890,25.6761634045186,25.7962858064111,25.6761634045186,25.7962858064111,1185.4574813402,0.0,1.0
2018-07-12,34.2,34.2,34.2,34.2,1210,25.6761634045186,25.6761634045186,25.6761634045186,25.6761634045186,1611.68938474342,0.0,1.0
2018-07-13,34.2,34.2,34.2,34.2,0,25.6761634045186,25.6761634045186,25.6761634045186,25.6761634045186,0,0.0,1.0
2018-07-16,34.0,34.0,34.0,34.0,2223,25.526010402153,25.526010402153,25.526010402153,25.526010402153,2960.97975395423,0.0,1.0
2018-07-17,34.1,34.1,34.05,34.05,1478,25.6010869033358,25.6010869033358,25.5635486527444,25.5635486527444,1968.65860384361,0.0,1.0
2018-07-18,34.1,34.1,34.1,34.1,412,25.6010869033358,25.6010869033358,25.6010869033358,25.6010869033358,548.773575631642,0.0,1.0
2018-07-19,34.15,34.15,34.0,34.0,867,25.6386251539272,25.6386251539272,25.526010402153,25.526010402153,1154.82206328309,0.0,1.0
2018-07-20,34.15,34.15,34.15,34.15,0,25.6386251539272,25.6386251539272,25.6386251539272,25.6386251539272,0,0.0,1.0
2018-07-23,34.15,34.15,34.15,34.15,0,25.6386251539272,25.6386251539272,25.6386251539272,25.6386251539272,0,0.0,1.0
2018-07-24,34.5,34.5,34.5,34.5,100,25.901392908067,25.901392908067,25.901392908067,25.901392908067,133.197469813506,0.0,1.0
2018-07-25,34.5,34.51,34.05,34.15,18760,25.901392908067,25.9089005581853,25.5635486527444,25.6386251539272,24987.8453370136,0.0,1.0
2018-07-26,34.4,34.4,34.1,34.15,9859,25.8263164068842,25.8263164068842,25.6010869033358,25.6386251539272,13131.9385489135,0.0,1.0
2018-07-27,34.0,34.08,33.95,33.95,642,25.526010402153,25.5860716030992,25.4884721515616,25.4884721515616,855.127756202705,0.0,1.0
2018-07-30,34.5,35.0,34.0,34.0,9253,25.901392908067,26.276775413981,25.526010402153,25.526010402153,12324.7618818437,0.0,1.0
2018-07-31,34.3,34.3,34.3,34.3,232,25.7512399057014,25.7512399057014,25.7512399057014,25.7512399057014,309.018129967333,0.0,1.0
2018-08-01,34.3,34.5,34.3,34.3,4398,25.7512399057014,25.901392908067,25.7512399057014,25.7512399057014,5858.02472239797,0.0,1.0
2018-08-02,34.3,34.3,34.3,34.3,2700,25.953946458895,25.953946458895,25.953946458895,25.953946458895,3568.24347105257,0.27,1.0
2018-08-03,34.55,34.55,34.3,34.3,1854,26.1431151648636,26.1431151648636,25.953946458895,25.953946458895,2450.19385012277,0.0,1.0
2018-08-06,34.3,34.5,34.3,34.5,3396,25.953946458895,26.1052814236699,25.953946458895,26.1052814236699,4488.05734359056,0.0,1.0
2018-08-07,34.3,34.4,34.3,34.4,7037,25.953946458895,26.0296139412824,25.953946458895,26.0296139412824,9299.89974288775,0.0,1.0
2018-08-08,34.3,34.3,34.3,34.3,0,25.953946458895,25.953946458895,25.953946458895,25.953946458895,0,0.0,1.0
2018-08-09,34.65,34.65,34.4,34.4,1038,26.218782647251,26.218782647251,26.0296139412824,26.0296139412824,1371.79137887132,0.0,1.0
2018-08-10,34.75,34.75,34.55,34.74,795,26.2944501296385,26.2944501296385,26.1431151648636,26.2868833813997,1050.64946647659,0.0,1.0
2018-08-13,34.75,34.75,34.75,34.75,0,26.2944501296385,26.2944501296385,26.2944501296385,26.2944501296385,0,0.0,1.0
2018-08-14,34.75,34.75,34.75,34.75,0,26.2944501296385,26.2944501296385,26.2944501296385,26.2944501296385,0,0.0,1.0
2018-08-15,34.65,34.75,34.65,34.75,800,26.218782647251,26.2944501296385,26.218782647251,26.2944501296385,1057.25732475632,0.0,1.0
2018-08-16,34.65,34.65,34.65,34.65,452,26.218782647251,26.218782647251,26.218782647251,26.218782647251,597.35038848732,0.0,1.0
2018-08-17,35.0,35.0,35.0,35.0,374,26.4836188356071,26.4836188356071,26.4836188356071,26.4836188356071,494.267799323579,0.0,1.0
2018-08-20,34.55,34.55,34.55,34.55,140,26.1431151648636,26.1431151648636,26.1431151648636,26.1431151648636,185.020031832355,0.0,1.0
2018-08-21,34.55,34.55,34.55,34.55,796,26.1431151648636,26.1431151648636,26.1431151648636,26.1431151648636,1051.97103813254,0.0,1.0
2018-08-22,34.56,35.0,34.56,34.9,2148,26.1506819131023,26.4836188356071,26.1506819131023,26.4079513532197,2838.73591697072,0.0,1.0
2018-08-23,34.57,35.0,34.57,35.0,2704,26.1582486613411,26.4836188356071,26.1582486613411,26.4836188356071,3573.52975767635,0.0,1.0
2018-08-24,34.57,34.57,34.57,34.57,1,26.1582486613411,26.1582486613411,26.1582486613411,26.1582486613411,1.3215716559454,0.0,1.0
2018-08-27,34.57,34.57,34.57,34.57,372,26.1582486613411,26.1582486613411,26.1582486613411,26.1582486613411,491.624656011687,0.0,1.0
2018-08-28,34.55,34.57,34.55,34.57,1963,26.1431151648636,26.1582486613411,26.1431151648636,26.1582486613411,2594.24516062081,0.0,1.0
2018-08-29,34.55,34.6,34.55,34.6,2763,26.1431151648636,26.1809489060573,26.1431151648636,26.1809489060573,3651.50248537713,0.0,1.0
2018-08-30,34.55,34.55,34.55,34.55,0,26.1431151648636,26.1431151648636,26.1431151648636,26.1431151648636,0,0.0,1.0
2018-08-31,35.3,35.3,34.55,34.55,4038,26.7106212827695,26.7106212827695,26.1431151648636,26.1431151648636,5336.50634670751,0.0,1.0
2018-09-04,35.36,35.36,35.3,35.3,1373,26.7560217722019,26.7560217722019,26.7106212827695,26.7106212827695,1814.51788361303,0.0,1.0
2018-09-05,35.6,35.6,35.36,35.6,2960,26.9376237299318,26.9376237299318,26.7560217722019,26.9376237299318,3911.85210159838,0.0,1.0
2018-09-06,35.5,35.6,35.5,35.6,1757,26.8619562475443,26.9376237299318,26.8619562475443,26.9376237299318,2322.00139949607,0.0,1.0
2018-09-07,35.5,35.5,35.5,35.5,201,26.8619562475443,26.8619562475443,26.8619562475443,26.8619562475443,265.635902845025,0.0,1.0
2018-09-10,35.0,35.9,35.0,35.5,1075,26.4836188356071,27.1646261770941,26.4836188356071,26.8619562475443,1420.6895301413,0.0,1.0
2018-09-11,35.5,35.5,35.3,35.3,880,26.8619562475443,26.8619562475443,26.7106212827695,26.7106212827695,1162.98305723195,0.0,1.0
2018-09-12,35.5,35.5,35.5,35.5,36,26.8619562475443,26.8619562475443,26.8619562475443,26.8619562475443,47.5765796140344,0.0,1.0
2018-09-13,35.5,35.55,35.5,35.55,200,26.8619562475443,26.8997899887381,26.8619562475443,26.8997899887381,264.31433118908,0.0,1.0
2018-09-14,35.5,35.5,35.5,35.5,0,26.8619562475443,26.8619562475443,26.8619562475443,26.8619562475443,0,0.0,1.0
2018-09-17,35.5,35.5,34.6,35.25,2900,26.8619562475443,26.8619562475443,26.1809489060573,26.6727875415757,3832.55780224166,0.0,1.0
2018-09-18,35.5,35.5,35.5,35.5,8197,26.8619562475443,26.8619562475443,26.8619562475443,26.8619562475443,10832.9228637844,0.0,1.0
2018-09-19,35.5,35.6,34.87,35.45,1517,26.8619562475443,26.9376237299318,26.3852511085034,26.8241225063506,2004.82420206917,0.0,1.0
2018-09-20,36.45,36.45,35.51,36.0,1295,27.5807973302251,27.5807973302251,26.8695229957831,27.2402936594816,1711.43529444929,0.0,1.0
2018-09-21,36.45,36.45,36.45,36.45,50,27.5807973302251,27.5807973302251,27.5807973302251,27.5807973302251,66.0785827972699,0.0,1.0
2018-09-24,35.5,35.5,35.5,35.5,400,26.8619562475443,26.8619562475443,26.8619562475443,26.8619562475443,528.62866237816,0.0,1.0
2018-09-25,35.5,35.5,35.5,35.5,399,26.8619562475443,26.8619562475443,26.8619562475443,26.8619562475443,527.307090722215,0.0,1.0
2018-09-26,35.5,36.0,35.5,36.0,4549,26.8619562475443,27.2402936594816,26.8619562475443,27.2402936594816,6011.82946289562,0.0,1.0
2018-09-27,35.5,35.5,35.5,35.5,1543,26.8619562475443,26.8619562475443,26.8619562475443,26.8619562475443,2039.18506512375,0.0,1.0
2018-09-28,34.77,35.52,34.77,35.5,4061,26.309583626116,26.8770897440218,26.309583626116,26.8619562475443,5366.90249479425,0.0,1.0
2018-10-01,35.25,35.25,35.1,35.1,1900,26.6727875415757,26.6727875415757,26.5592863179946,26.5592863179946,2510.98614629626,0.0,1.0
2018-10-02,34.6,35.15,34.55,35.1,1646,26.1809489060573,26.5971200591883,26.1431151648636,26.5592863179946,2175.30694568613,0.0,1.0
2018-10-03,34.6,34.6,34.6,34.6,0,26.1809489060573,26.1809489060573,26.1809489060573,26.1809489060573,0,0.0,1.0
2018-10-04,34.6,34.6,34.6,34.6,0,26.1809489060573,26.1809489060573,26.1809489060573,26.1809489060573,0,0.0,1.0
2018-10-05,34.45,34.45,34.45,34.45,1559,26.0674476824761,26.0674476824761,26.0674476824761,26.0674476824761,2060.33021161888,0.0,1.0
2018-10-08,34.45,34.45,34.45,34.45,701,26.0674476824761,26.0674476824761,26.0674476824761,26.0674476824761,926.421730817725,0.0,1.0
2018-10-09,34.69,34.69,34.69,34.69,2500,26.249049640206,26.249049640206,26.249049640206,26.249049640206,3303.9291398635,0.0,1.0
2018-10-10,34.69,34.69,34.69,34.69,50,26.249049640206,26.249049640206,26.249049640206,26.249049640206,66.0785827972699,0.0,1.0
2018-10-11,34.45,34.45,34.45,34.45,2500,26.0674476824761,26.0674476824761,26.0674476824761,26.0674476824761,3303.9291398635,0.0,1.0
2018-10-12,34.45,34.45,34.4,34.45,11059,26.0674476824761,26.0674476824761,26.0296139412824,26.0674476824761,14615.2609431002,0.0,1.0
2018-10-15,34.45,34.45,34.45,34.45,2200,26.0674476824761,26.0674476824761,26.0674476824761,26.0674476824761,2907.45764307988,0.0,1.0
2018-10-16,34.35,34.35,34.35,34.35,700,25.9917802000887,25.9917802000887,25.9917802000887,25.9917802000887,925.100159161778,0.0,1.0
2018-10-17,34.35,34.35,34.35,34.35,0,25.9917802000887,25.9917802000887,25.9917802000887,25.9917802000887,0,0.0,1.0
2018-10-18,34.35,34.5,34.35,34.5,692,25.9917802000887,26.1052814236699,25.9917802000887,26.1052814236699,914.527585914215,0.0,1.0
2018-10-19,34.35,34.35,34.35,34.35,1100,25.9917802000887,25.9917802000887,25.9917802000887,25.9917802000887,1453.72882153994,0.0,1.0
2018-10-22,34.27,34.8,34.27,34.56,8600,25.9312462141787,26.3322838708322,25.9312462141787,26.1506819131023,11365.5162411304,0.0,1.0
2018-10-23,34.15,34.27,34.15,34.27,2801,25.8404452353138,25.9312462141787,25.8404452353138,25.9312462141787,3701.72220830306,0.0,1.0
2018-10-24,34.15,34.15,34.15,34.15,400,25.8404452353138,25.8404452353138,25.8404452353138,25.8404452353138,528.628662378159,0.0,1.0
2018-10-25,34.15,34.15,34.15,34.15,0,25.8404452353138,25.8404452353138,25.8404452353138,25.8404452353138,0,0.0,1.0
2018-10-26,34.05,34.15,34.05,34.15,895,25.7647777529263,25.8404452353138,25.7647777529263,25.8404452353138,1182.80663207113,0.0,1.0
2018-10-29,34.05,34.05,34.05,34.05,436,25.7647777529263,25.7647777529263,25.7647777529263,25.7647777529263,576.205241992194,0.0,1.0
2018-10-30,34.0,34.05,34.0,34.05,225,25.7269440117326,25.7647777529263,25.7269440117326,25.7647777529263,297.353622587715,0.0,1.0
2018-10-31,34.0,34.0,34.0,34.0,28,25.7269440117326,25.7269440117326,25.7269440117326,25.7269440117326,37.0040063664712,0.0,1.0
2018-11-01,34.05,34.05,34.05,34.05,100,25.9690799553725,25.9690799553725,25.9690799553725,25.9690799553725,131.117467613464,0.27,1.0
2018-11-02,34.0,34.0,34.0,34.0,115,25.9309462109446,25.9309462109446,25.9309462109446,25.9309462109446,150.785087755483,0.0,1.0
2018-11-05,34.0,34.0,34.0,34.0,0,25.9309462109446,25.9309462109446,25.9309462109446,25.9309462109446,0,0.0,1.0
2018-11-06,34.0,34.05,33.53,33.9,2628,25.9309462109446,25.9690799553725,25.5724890133227,25.8546787220889,3445.76704888183,0.0,1.0
2018-11-07,33.64,33.64,33.64,33.64,100,25.656383251064,25.656383251064,25.656383251064,25.656383251064,131.117467613464,0.0,1.0
2018-11-08,33.76,33.76,33.76,33.76,191,25.7479042376909,25.7479042376909,25.7479042376909,25.7479042376909,250.434363141716,0.0,1.0
2018-11-09,33.76,33.76,33.76,33.76,0,25.7479042376909,25.7479042376909,25.7479042376909,25.7479042376909,0,0.0,1.0
2018-11-12,33.6,33.63,33.55,33.63,366,25.6258762555217,25.6487565021784,25.5877425110939,25.6487565021784,479.889931465278,0.0,1.0
2018-11-13,33.6,33.6,33.6,33.6,0,25.6258762555217,25.6258762555217,25.6258762555217,25.6258762555217,0,0.0,1.0
2018-11-14,33.65,33.65,33.65,33.65,312,25.6640099999496,25.6640099999496,25.6640099999496,25.6640099999496,409.086498954007,0.0,1.0
2018-11-15,33.65,33.65,33.28,33.53,1500,25.6640099999496,25.6640099999496,25.3818202911834,25.5724890133227,1966.76201420196,0.0,1.0
2018-11-16,33.65,33.65,33.65,33.65,5,25.6640099999496,25.6640099999496,25.6640099999496,25.6640099999496,6.55587338067319,0.0,1.0
2018-11-19,33.41,33.5,33.41,33.5,275,25.4809680266959,25.549608766666,25.4809680266959,25.549608766666,360.573035937025,0.0,1.0
2018-11-20,33.41,33.41,33.41,33.41,25,25.4809680266959,25.4809680266959,25.4809680266959,25.4809680266959,32.7793669033659,0.0,1.0
2018-11-21,33.26,33.41,33.26,33.41,4100,25.3665667934123,25.4809680266959,25.3665667934123,25.4809680266959,5375.81617215201,0.0,1.0
2018-11-23,32.81,33.33,32.81,33.33,8950,25.0233630935615,25.4199540356113,25.0233630935615,25.4199540356113,11735.013351405,0.0,1.0
2018-11-26,32.68,32.8,32.66,32.8,1860,24.9242153580491,25.015736344676,24.908961860278,25.015736344676,2438.78489761043,0.0,1.0
2018-11-27,32.68,32.68,32.68,32.68,1096,24.9242153580491,24.9242153580491,24.9242153580491,24.9242153580491,1437.04744504356,0.0,1.0
2018-11-28,33.25,33.25,33.0,33.0,677,25.3589400445267,25.3589400445267,25.1682713223874,25.1682713223874,887.66525574315,0.0,1.0
2018-11-29,33.23,33.23,33.23,33.23,236,25.3436865467556,25.3436865467556,25.3436865467556,25.3436865467556,309.437223567774,0.0,1.0
2018-11-30,33.0,33.0,32.61,32.61,1374,25.1682713223874,25.1682713223874,24.8708281158501,24.8708281158501,1801.55400500899,0.0,1.0
2018-12-03,32.7,32.85,32.7,32.85,310,24.9394688558202,25.0538700891038,24.9394688558202,25.0538700891038,406.464149601739,0.0,1.0
2018-12-04,32.65,32.65,32.65,32.65,1976,24.9013351113924,24.9013351113924,24.9013351113924,24.9013351113924,2590.88116004204,0.0,1.0
2018-12-06,32.31,32.65,32.3,32.65,1820,24.6420256492829,24.9013351113924,24.6343989003974,24.9013351113924,2386.33791056505,0.0,1.0
2018-12-07,32.5,32.5,32.5,32.5,215,24.7869338781088,24.7869338781088,24.7869338781088,24.7869338781088,281.902555368947,0.0,1.0
2018-12-10,32.27,32.5,32.27,32.5,878,24.6115186537407,24.7869338781088,24.6115186537407,24.7869338781088,1151.21136564621,0.0,1.0
2018-12-11,31.9,32.27,31.9,32.27,14754,24.3293289449745,24.6115186537407,24.3293289449745,24.6115186537407,19345.0711716904,0.0,1.0
2018-12-12,31.1,31.85,31.01,31.85,18907,23.7191890341287,24.2911952005466,23.6505482941586,24.2911952005466,24790.3796016776,0.0,1.0
2018-12-13,31.0,31.05,31.0,31.05,3406,23.642921545273,23.6810552897009,23.642921545273,23.6810552897009,4465.86094691458,0.0,1.0
2018-12-14,30.21,30.96,30.21,30.96,4722,23.0404083833128,23.6124145497307,23.0404083833128,23.6124145497307,6191.36682070777,0.0,1.0
2018-12-17,29.71,30.2,29.71,30.2,2511,22.6590709390342,23.0327816344273,22.6590709390342,23.0327816344273,3292.35961177408,0.0,1.0
2018-12-18,29.71,29.71,29.71,29.71,0,22.6590709390342,22.6590709390342,22.6590709390342,22.6590709390342,0,0.0,1.0
2018-12-19,29.872,30.0,29.6,30.0,410,22.7826242709805,22.8802466567158,22.5751767012929,22.8802466567158,537.581617215202,0.0,1.0
2018-12-20,29.3,29.5,29.26,29.5,2675,22.3463742347258,22.4989092124372,22.3158672391835,22.4989092124372,3507.39225866015,0.0,1.0
2018-12-21,30.25,30.9,30.25,30.5,76619,23.0709153788551,23.5666540564173,23.0709153788551,23.2615841009944,100460.89251076,0.0,1.0
2018-12-24,30.05,30.5,30.05,30.25,4431,22.9183804011437,23.2615841009944,22.9183804011437,23.0709153788551,5809.81498995258,0.0,1.0
2018-12-26,31.0,31.25,29.85,30.44,5080,23.642921545273,23.8335902674123,22.7658454234322,23.215823607681,6660.76735476397,0.0,1.0
2018-12-27,31.0,31.25,30.26,30.7,3446,23.642921545273,23.8335902674123,23.0785421277407,23.4141190787059,4518.30793395997,0.0,1.0
2018-12-28,31.4,31.4,30.75,31.0,2435,23.9479915006959,23.9479915006959,23.4522528231337,23.642921545273,3192.71033638784,0.0,1.0
2018-12-31,31.5,31.5,31.5,31.5,562,24.0242589895516,24.0242589895516,24.0242589895516,24.0242589895516,736.880167987667,0.0,1.0
2019-01-02,31.0,31.0,31.0,31.0,350,23.642921545273,23.642921545273,23.642921545273,23.642921545273,458.911136647124,0.0,1.0
2019-01-03,31.65,31.65,31.0,31.0,1450,24.1386602228352,24.1386602228352,23.642921545273,23.642921545273,1901.20328039522,0.0,1.0
2019-01-04,32.35,32.65,32.0,32.65,2600,24.6725326448252,24.9013351113924,24.4055964338302,24.9013351113924,3409.05415795006,0.0,1.0
2019-01-07,32.25,32.4,31.2,31.25,5200,24.5962651559695,24.7106663892531,23.7954565229845,23.8335902674123,6818.10831590012,0.0,1.0
2019-01-08,32.25,32.75,30.87,32.75,13850,24.5962651559695,24.9776026002481,23.5437738097606,24.9776026002481,18159.7692644647,0.0,1.0
2019-01-09,32.0,32.1,31.25,31.3,6900,24.4055964338302,24.4818639226859,23.8335902674123,23.8717240118402,9047.105265329,0.0,1.0
2019-01-10,32.0,32.0,31.75,31.75,390,24.4055964338302,24.4055964338302,24.2149277116909,24.2149277116909,511.358123692509,0.0,1.0
2019-01-11,33.0,33.0,31.75,31.75,5706,25.1682713223874,25.1682713223874,24.2149277116909,24.2149277116909,7481.56270202425,0.0,1.0
2019-01-14,33.0,33.0,31.25,31.25,940,25.1682713223874,25.1682713223874,23.8335902674123,23.8335902674123,1232.50419556656,0.0,1.0
2019-01-15,33.0,33.0,33.0,33.0,333,25.1682713223874,25.1682713223874,25.1682713223874,25.1682713223874,436.621167152835,0.0,1.0
2019-01-16,33.0,33.0,33.0,33.0,1,25.1682713223874,25.1682713223874,25.1682713223874,25.1682713223874,1.31117467613464,0.0,1.0
2019-01-17,33.25,33.25,32.0,32.0,550,25.3589400445267,25.3589400445267,24.4055964338302,24.4055964338302,721.146071874051,0.0,1.0
2019-01-18,33.95,33.95,33.0,33.0,1271,25.8928124665167,25.8928124665167,25.1682713223874,25.1682713223874,1666.50301336713,0.0,1.0
2019-01-22,34.0,34.0,33.4,33.4,560,25.9309462109446,25.9309462109446,25.4733412778103,25.4733412778103,734.257818635397,0.0,1.0
2019-01-23,33.99,34.0,33.15,33.25,3114,25.923319462059,25.9309462109446,25.282672555671,25.3589400445267,4082.99794148327,0.0,1.0
2019-01-24,34.0,34.0,33.75,33.75,4700,25.9309462109446,25.9309462109446,25.7402774888053,25.7402774888053,6162.5209778328,0.0,1.0
2019-01-25,35.0,35.0,33.75,34.0,7816,26.6936210995018,26.6936210995018,25.7402774888053,25.9309462109446,10248.1412686683,0.0,1.0
2019-01-28,34.01,34.01,34.01,34.01,200,25.9385729598302,25.9385729598302,25.9385729598302,25.9385729598302,262.234935226927,0.0,1.0
2019-01-29,34.55,34.55,32.26,32.26,1300,26.3504173996511,26.3504173996511,24.6038919048551,24.6038919048551,1704.52707897503,0.0,1.0
2019-01-30,36.0,37.0,32.71,34.5,4400,27.456295988059,28.2189708766162,24.9470956047058,26.3122836552232,5769.1685749924,0.0,1.0
2019-01-31,36.1,36.75,36.1,36.75,681,27.7384856968252,28.237932115189,27.7384856968252,28.237932115189,886.281258057781,0.27,1.0
2019-02-01,36.5,36.55,36.45,36.5,5710,28.0458373388952,28.084256294154,28.0074183836365,28.0458373388952,7431.22758224661,0.0,1.0
2019-02-04,36.75,37.0,36.75,36.75,3495,28.237932115189,28.4300268914828,28.237932115189,28.237932115189,4548.53597197056,0.0,1.0
2019-02-05,37.4,37.4,36.95,36.95,4535,28.7373785335529,28.7373785335529,28.3916079362241,28.3916079362241,5902.03451584735,0.0,1.0
2019-02-06,37.5,37.79,37.5,37.79,1550,28.8142164440704,29.0370463845713,28.8142164440704,29.0370463845713,2017.23340673945,0.0,1.0
2019-02-07,37.25,37.5,37.25,37.5,1100,28.6221216677766,28.8142164440704,28.6221216677766,28.8142164440704,1431.58499833122,0.0,1.0
2019-02-08,37.75,37.75,37.49,37.49,1500,29.0063112203642,29.0063112203642,28.8065326530187,28.8065326530187,1952.16136136076,0.0,1.0
2019-02-11,37.75,37.95,37.75,37.75,2150,29.0063112203642,29.1599870413993,29.0063112203642,29.0063112203642,2798.09795128375,0.0,1.0
2019-02-12,37.0,37.25,37.0,37.25,16791,28.4300268914828,28.6221216677766,28.4300268914828,28.6221216677766,21852.4942790723,0.0,1.0
2019-02-13,37.5,37.94,36.51,36.51,2910,28.8142164440704,29.1523032503475,28.053521129947,28.053521129947,3787.19304103987,0.0,1.0
2019-02-14,37.01,37.26,37.01,37.26,954,28.4377106825346,28.6298054588284,28.4377106825346,28.6298054588284,1241.57462582544,0.0,1.0
2019-02-15,37.2,37.25,37.2,37.25,909,28.5837027125179,28.6221216677766,28.5837027125179,28.6221216677766,1183.00978498462,0.0,1.0
2019-02-19,36.27,37.21,36.27,37.21,1670,27.8691101447049,28.5913865035696,27.8691101447049,28.5913865035696,2173.40631564831,0.0,1.0
2019-02-20,36.0,36.65,36.0,36.65,2125,27.6616477863076,28.1610942046715,27.6616477863076,28.1610942046715,2765.5619285944,0.0,1.0
2019-02-21,36.1,36.35,35.75,36.35,2220,27.7384856968252,27.930580473119,27.4695530100138,27.930580473119,2889.19881481391,0.0,1.0
2019-02-25,35.5,35.5,35.5,35.5,318,27.27745823372,27.27745823372,27.27745823372,27.27745823372,413.85820860848,0.0,1.0
2019-02-26,35.5,35.5,35.5,35.5,100,27.27745823372,27.27745823372,27.27745823372,27.27745823372,130.144090757384,0.0,1.0
2019-02-27,36.05,37.19,35.76,35.76,1928,27.7000667415664,28.5760189214661,27.4772368010656,27.4772368010656,2509.17806980236,0.0,1.0
2019-02-28,36.7,36.74,36.7,36.74,493,28.1995131599303,28.2302483241373,28.1995131599303,28.2302483241373,641.610367433901,0.0,1.0
2019-03-01,36.05,36.05,36.05,36.05,106,27.7000667415664,27.7000667415664,27.7000667415664,27.7000667415664,137.952736202827,0.0,1.0
2019-03-04,36.05,36.05,36.05,36.05,666,27.7000667415664,27.7000667415664,27.7000667415664,27.7000667415664,866.759644444175,0.0,1.0
2019-03-05,36.05,36.05,36.0,36.0,2270,27.7000667415664,27.7000667415664,27.6616477863076,27.6616477863076,2954.27086019261,0.0,1.0
2019-03-06,36.05,36.05,36.05,36.05,508,27.7000667415664,27.7000667415664,27.7000667415664,27.7000667415664,661.131981047509,0.0,1.0
2019-03-07,37.25,37.25,36.0,36.0,4525,28.6221216677766,28.6221216677766,27.6616477863076,27.6616477863076,5889.02010677162,0.0,1.0
2019-03-08,37.5,37.5,37.45,37.45,4100,28.8142164440704,28.8142164440704,28.7757974888117,28.7757974888117,5335.90772105274,0.0,1.0
2019-03-11,37.5,37.5,37.15,37.4,4672,28.8142164440704,28.8142164440704,28.5452837572591,28.7373785335529,6080.33192018497,0.0,1.0
2019-03-12,36.5,37.25,36.0,37.25,5861,28.0458373388952,28.6221216677766,27.6616477863076,28.6221216677766,7627.74515929026,0.0,1.0
2019-03-13,36.7,36.7,36.0,36.5,1165,28.1995131599303,28.1995131599303,27.6616477863076,28.0458373388952,1516.17865732352,0.0,1.0
2019-03-14,37.0,37.0,36.5,36.5,4392,28.4300268914828,28.4300268914828,28.0458373388952,28.0458373388952,5715.9284660643,0.0,1.0
2019-03-15,37.0,37.0,37.0,37.0,1000,28.4300268914828,28.4300268914828,28.4300268914828,28.4300268914828,1301.44090757384,0.0,1.0
2019-03-18,37.0,37.0,36.7,36.99,964,28.4300268914828,28.4300268914828,28.1995131599303,28.4223431004311,1254.58903490118,0.0,1.0
2019-03-20,36.25,36.25,36.25,36.25,726,27.8537425626014,27.8537425626014,27.8537425626014,27.8537425626014,944.846098898606,0.0,1.0
2019-03-21,36.06,36.06,36.06,36.06,200,27.7077505326181,27.7077505326181,27.7077505326181,27.7077505326181,260.288181514768,0.0,1.0
2019-03-22,36.0,38.0,36.0,36.2,2876,27.6616477863076,29.1984059966581,27.6616477863076,27.8153236073427,3742.94405018236,0.0,1.0
2019-03-25,36.1,36.1,35.55,36.0,1404,27.7384856968252,27.7384856968252,27.3158771889788,27.6616477863076,1827.22303423366,0.0,1.0
2019-03-26,36.0,36.0,35.55,35.55,660,27.6616477863076,27.6616477863076,27.3158771889788,27.3158771889788,858.950998998733,0.0,1.0
2019-03-27,35.98,35.99,34.8,35.55,2443,27.6462802042041,27.6539639952559,26.7395928600974,27.3158771889788,3179.42013720288,0.0,1.0
2019-03-28,35.98,35.98,35.98,35.98,635,27.6462802042041,27.6462802042041,27.6462802042041,27.6462802042041,826.414976309387,0.0,1.0
2019-03-29,36.0,36.0,35.25,35.75,1031,27.6616477863076,27.6616477863076,27.0853634574262,27.4695530100138,1341.78557570863,0.0,1.0
2019-04-01,36.0,36.0,35.26,35.26,826,27.6616477863076,27.6616477863076,27.093047248478,27.093047248478,1074.99018965599,0.0,1.0
2019-04-02,35.5,35.51,34.75,35.51,1464,27.27745823372,27.2851420247718,26.7011739048386,27.2851420247718,1905.3094886881,0.0,1.0
2019-04-03,36.0,36.0,35.5,35.5,803,27.6616477863076,27.6616477863076,27.27745823372,27.27745823372,1045.05704878179,0.0,1.0
2019-04-04,36.0,36.0,35.8,35.8,300,27.6616477863076,27.6616477863076,27.5079719652726,27.5079719652726,390.432272272151,0.0,1.0
2019-04-05,35.99,36.0,34.85,35.55,3872,27.6539639952559,27.6616477863076,26.7780118153561,27.3158771889788,5039.17919412589,0.0,1.0
2019-04-08,35.75,35.99,35.75,35.99,828,27.4695530100138,27.6539639952559,27.4695530100138,27.6539639952559,1077.59307147114,0.0,1.0
2019-04-09,35.65,35.75,34.82,35.75,7960,27.3927150994963,27.4695530100138,26.7549604422009,27.4695530100138,10359.4696242877,0.0,1.0
2019-04-10,35.6,35.65,35.6,35.65,1160,27.3542961442375,27.3927150994963,27.3542961442375,27.3927150994963,1509.67145278565,0.0,1.0
2019-04-11,36.15,36.15,35.66,35.75,720,27.7769046520839,27.7769046520839,27.4003988905481,27.4695530100138,937.037453453162,0.0,1.0
2019-04-12,36.3,36.3,35.84,36.15,2275,27.8921615178602,27.8921615178602,27.5387071294796,27.7769046520839,2960.77806473048,0.0,1.0
2019-04-15,36.0,36.0,35.95,35.95,990,27.6616477863076,27.6616477863076,27.6232288310489,27.6232288310489,1288.4264984981,0.0,1.0
2019-04-16,36.25,36.25,35.67,35.95,2396,27.8537425626014,27.8537425626014,27.4080826815998,27.6232288310489,3118.25241454692,0.0,1.0
2019-04-17,36.25,36.25,36.25,36.25,0,27.8537425626014,27.8537425626014,27.8537425626014,27.8537425626014,0,0.0,1.0
2019-04-18,36.0,36.15,36.0,36.15,1715,27.6616477863076,27.7769046520839,27.6616477863076,27.7769046520839,2231.97115648913,0.0,1.0
2019-04-22,36.0,37.0,36.0,36.5,19537,27.6616477863076,28.4300268914828,27.6616477863076,28.0458373388952,25426.2510112701,0.0,1.0
2019-04-23,36.88,37.0,36.88,36.9,2796,28.3378213988618,28.4300268914828,28.3378213988618,28.3531889809653,3638.82877757645,0.0,1.0
2019-04-24,37.0,37.0,36.6,36.6,5505,28.4300268914828,28.4300268914828,28.1226752494128,28.1226752494128,7164.43219619398,0.0,1.0
2019-04-25,36.25,36.95,36.25,36.95,5694,27.8537425626014,28.3916079362241,27.8537425626014,28.3916079362241,7410.40452772543,0.0,1.0
2019-04-26,36.99,36.99,36.75,36.75,700,28.4223431004311,28.4223431004311,28.237932115189,28.237932115189,911.008635301685,0.0,1.0
2019-04-29,37.0,37.0,36.9,36.99,2910,28.4300268914828,28.4300268914828,28.3531889809653,28.4223431004311,3787.19304103987,0.0,1.0
2019-04-30,38.2,38.2,37.2,37.2,47524,29.3520818176931,29.3520818176931,28.5837027125179,28.5837027125179,61849.677691539,0.0,1.0
2019-05-01,38.5,39.25,38.27,38.27,13200,29.5825955492457,30.1588798781271,29.4058683550554,29.4058683550554,17179.0199799746,0.0,1.0
2019-05-02,38.7,38.81,38.7,38.81,6901,29.9667851018333,30.0519620103914,29.9667851018333,30.0519620103914,8912.15721314267,0.3,1.0
2019-05-03,39.0,39.01,38.81,39.0,37369,30.1990857615374,30.2068291168609,30.0519620103914,30.1990857615374,48259.4410807026,0.0,1.0
2019-05-06,38.89,39.0,38.87,38.95,4926,30.1139088529792,30.1990857615374,30.0984221423323,30.16036898492,6361.58331139558,0.0,1.0
2019-05-07,38.8,38.9,38.26,38.9,5674,30.044218655068,30.1216522083027,29.6260774676005,30.1216522083027,7327.57281950029,0.0,1.0
2019-05-08,38.78,38.8,38.59,38.65,6087,30.028731944421,30.044218655068,29.8816081932751,29.9280683252159,7860.93333667578,0.0,1.0
2019-05-09,38.75,38.75,38.6,38.75,4867,30.0055018784506,30.0055018784506,29.8893515485986,30.0055018784506,6285.38895179908,0.0,1.0
2019-05-10,38.87,38.95,38.28,38.79,9726,30.0984221423323,30.16036898492,29.6415641782475,30.0364752997445,12560.4464650088,0.0,1.0
2019-05-13,38.79,38.96,38.5,38.92,3417,30.0364752997445,30.1681123402435,29.8119179953638,30.1371389189496,4412.81570747842,0.0,1.0
2019-05-14,38.7,38.9,38.02,38.02,6466,29.9667851018333,30.1216522083027,29.4402369398372,29.4402369398372,8350.38523984648,0.0,1.0
2019-05-15,38.9,38.95,38.02,38.95,5878,30.1216522083027,30.16036898492,29.4402369398372,30.16036898492,7591.02450352886,0.0,1.0
2019-05-16,38.67,38.75,38.23,38.74,7320,29.9435550358629,30.0055018784506,29.6028474016301,29.9977585231271,9453.26630926016,0.0,1.0
2019-05-17,38.7,38.7,38.49,38.55,4432,29.9667851018333,29.9667851018333,29.8041746400404,29.8506347719812,5723.61697850287,0.0,1.0
2019-05-20,38.74,38.74,38.55,38.74,18516,29.9977585231271,29.9977585231271,29.8506347719812,29.9977585231271,23912.1146150631,0.0,1.0
2019-05-21,38.69,38.69,38.01,38.01,5308,29.9590417465098,29.9590417465098,29.4324935845138,29.4324935845138,6854.90950403729,0.0,1.0
2019-05-22,38.69,38.7,38.01,38.69,4802,29.9590417465098,29.9667851018333,29.4324935845138,29.9590417465098,6201.44601326056,0.0,1.0
2019-05-23,38.46,38.7,38.46,38.7,5117,29.78094457407,29.9667851018333,29.78094457407,29.9667851018333,6608.24640771642,0.0,1.0
2019-05-24,39.0,39.0,38.0,38.11,4152,30.1990857615374,30.1990857615374,29.4247502291903,29.5099271377485,5362.01662787544,0.0,1.0
2019-05-28,38.49,38.49,38.4,38.4,3845,29.8041746400404,29.8041746400404,29.7344844421291,29.7344844421291,4965.54767200892,0.0,1.0
2019-05-29,38.59,38.6,38.1,38.2,6519,29.8816081932751,29.8893515485986,29.502183782425,29.5796173356597,8418.83102050096,0.0,1.0
2019-05-30,38.4,38.5,38.0,38.5,5876,29.7344844421291,29.8119179953638,29.4247502291903,29.8119179953638,7588.44164388153,0.0,1.0
2019-05-31,38.0,38.3,38.0,38.2,7101,29.4247502291903,29.6570508888944,29.4247502291903,29.5796173356597,9170.44317787656,0.0,1.0
2019-06-03,38.28,38.3,37.94,38.0,5280,29.6415641782475,29.6570508888944,29.3782900972495,29.4247502291903,6818.74946897454,0.0,1.0
2019-06-04,38.15,38.28,37.8504,37.8504,12929,29.5409005590424,29.6415641782475,29.3089096335512,29.3089096335512,16696.8961902219,0.0,1.0
2019-06-05,38.0,38.28,38.0,38.27,5389,29.4247502291903,29.6415641782475,29.4247502291903,29.633820822924,6959.51531975451,0.0,1.0
2019-06-06,38.2,39.0,35.59,39.0,8612,29.5796173356597,30.1990857615374,27.5586015962337,30.1990857615374,11121.7936414411,0.0,1.0
2019-06-07,38.2,38.27,38.0,38.27,8005,29.5796173356597,29.633820822924,29.4247502291903,29.633820822924,10337.8957384737,0.0,1.0
2019-06-10,38.7,39.0,37.0001,38.29,31141,29.9667851018333,30.1990857615374,28.6504921303964,29.6493075335709,40216.4161388894,0.0,1.0
2019-06-11,38.85,38.85,37.48,38.4,13689,30.0829354316853,30.0829354316853,29.0220957523698,29.7344844421291,17678.3828562107,0.0,1.0
2019-06-12,38.99,38.99,38.46,38.67,20026,30.1913424062139,30.1913424062139,29.78094457407,29.9435550358629,25862.1736488039,0.0,1.0
2019-06-13,38.75,38.9,38.63,38.75,13211,30.0055018784506,30.1216522083027,29.912581614569,30.0055018784506,17061.0794004967,0.0,1.0
2019-06-14,38.75,38.8,38.52,38.8,13182,30.0055018784506,30.044218655068,29.8274047060108,30.044218655068,17023.6279356103,0.0,1.0
2019-06-17,38.8,38.89,38.47,38.47,62191,30.044218655068,30.1139088529792,29.7886879293934,29.7886879293934,80315.312163825,0.0,1.0
2019-06-18,38.94,38.94,26.83,31.04,35539,30.1526256295966,30.1526256295966,20.775422332873,24.0353749240544,45896.1245033875,0.0,1.0
2019-06-19,39.09,39.56,38.8151,38.95,59416,30.2687759594486,30.6327136596518,30.0559111216064,30.16036898492,76731.5944031425,0.0,1.0
2019-06-20,38.5,39.49,38.5,39.45,36987,29.8119179953638,30.5785101723875,29.8119179953638,30.5475367510936,47766.114888061,0.0,1.0
2019-06-21,37.08,39.17,37.08,38.83,109379,28.7123615394309,30.3307228020364,28.7123615394309,30.0674487210384,141255.302683138,0.0,1.0
2019-06-24,37.19,38.3,36.88,37.52,43940,28.7975384479891,29.6570508888944,28.5574944329615,29.0530691736637,56745.4264520345,0.0,1.0
2019-06-25,36.5,38.4,36.04,37.7,27663,28.2632469306696,29.7344844421291,27.9070525857899,29.1924495694862,35724.8232121672,0.0,1.0
2019-06-26,36.91,37.0,36.28,36.48,23022,28.5807244989319,28.6504146968432,28.0928931135533,28.2477602200227,29731.2974005175,0.0,1.0
2019-06-27,37.47,39.06,36.38,36.38,20412,29.0143523970463,30.2455458934782,28.170326666788,28.170326666788,26360.6655607403,0.0,1.0
2019-06-28,38.12,39.09,36.56,37.52,494120,29.5176704930719,30.2687759594486,28.3097070626104,29.0530691736637,638121.304471536,0.0,1.0
2019-07-01,37.93,38.22,36.09,38.22,28585,29.370546741926,29.5951040463066,27.9457693624073,29.5951040463066,36915.5215095904,0.0,1.0
2019-07-02,38.25,38.44,37.77,37.77,14668,29.6183341122771,29.765457863423,29.2466530567505,29.2466530567505,18942.6926535831,0.0,1.0
2019-07-03,38.51,38.52,37.62,38.49,14677,29.8196613506873,29.8274047060108,29.1305027268984,29.8041746400404,18954.3155219961,0.0,1.0
2019-07-05,38.3,38.41,37.49,38.35,4861,29.6570508888944,29.7422277974526,29.0298391076933,29.6957676655118,6277.64037285706,0.0,1.0
2019-07-08,39.38,39.4,38.05,38.44,19313,30.4933332638293,30.5088199744762,29.4634670058076,29.765457863423,24941.3841845276,0.0,1.0
2019-07-09,38.98,39.4,38.74,39.25,9041,30.1835990508905,30.5088199744762,29.9977585231271,30.3926696446242,11675.8170357952,0.0,1.0
2019-07-10,37.83,38.8,37.61,38.2,12698,29.2931131886913,30.044218655068,29.1227593715749,29.5796173356597,16398.5759009543,0.0,1.0
2019-07-11,37.93,37.98,37.44,37.84,23206,29.370546741926,29.4092635185433,28.9911223310759,29.3008565440147,29968.9204880726,0.0,1.0
2019-07-12,37.21,37.94,37.08,37.94,14165,28.8130251586361,29.3782900972495,28.7123615394309,29.3782900972495,18293.1034522773,0.0,1.0
2019-07-15,37.0,37.49,36.66,37.33,9958,28.6504146968432,29.0298391076933,28.3871406158452,28.9059454225177,12860.0581841001,0.0,1.0
2019-07-16,36.9,37.7,36.68,36.86,10229,28.5729811436085,29.1924495694862,28.4026273264921,28.5420077223146,13210.0356663145,0.0,1.0
2019-07-17,36.65,37.3,36.65,37.3,4417,28.3793972605217,28.8827153565473,28.3793972605217,28.8827153565473,5704.24553114783,0.0,1.0
2019-07-18,36.49,36.51,36.18,36.5,17514,28.2555035753461,28.2709902859931,28.0154595603185,28.2632469306696,22618.1019317463,0.0,1.0
2019-07-19,36.49,36.49,36.27,36.27,4402,28.2555035753461,28.2555035753461,28.0851497582298,28.0851497582298,5684.87408379281,0.0,1.0
2019-07-22,36.47,36.5,35.97,36.5,6225,28.2400168646992,28.2632469306696,27.8528490985256,28.2632469306696,8039.15065234215,0.0,1.0
2019-07-23,36.31,36.55,36.26,36.26,10552,28.1161231795237,28.301963707287,28.0774064029063,28.0774064029063,13627.1674993597,0.0,1.0
2019-07-24,36.33,36.5,36.32,36.5,2575,28.1316098901706,28.2632469306696,28.1238665348471,28.2632469306696,3325.43179594876,0.0,1.0
2019-07-25,36.31,36.5,36.15,36.5,5295,28.1161231795237,28.2632469306696,27.9922294943481,28.2632469306696,6838.12091632958,0.0,1.0
2019-07-26,36.36,36.36,35.57,35.73,5406,28.154839956141,28.154839956141,27.5431148855868,27.6670085707623,6981.4696267569,0.0,1.0
2019-07-29,36.49,36.5,36.08,36.46,9820,28.2555035753461,28.2632469306696,27.9380260070838,28.2322735093757,12681.8408684337,0.0,1.0
2019-07-30,36.49,36.49,35.72,35.72,6099,28.2555035753461,28.2555035753461,27.6592652154389,27.6592652154389,7876.43049455982,0.0,1.0
2019-07-31,36.5,36.5,36.14,36.33,16277,28.2632469306696,28.2632469306696,27.9844861390247,28.1316098901706,21020.6032398672,0.0,1.0
2019-08-01,35.91,36.24,35.82,36.24,7329,28.0386896262889,28.2963551115765,27.9684172212105,28.2963551115765,9386.47253162787,0.3,1.0
2019-08-02,36.19,36.2,35.81,35.82,6282,28.2573148865329,28.2651229315416,27.9606091762018,27.9684172212105,8045.54788425245,0.0,1.0
2019-08-05,35.24,36.15,35.02,35.55,7826,27.5155506107052,28.2260827064981,27.3437736205135,27.7576000059753,10022.9955017764,0.0,1.0
2019-08-06,36.2,36.2,35.64,35.86,5311,28.2651229315416,28.2651229315416,27.8278724110537,27.9996494012454,6801.95874136657,0.0,1.0
2019-08-07,35.61,36.0,35.61,36.0,2767,27.8044482760276,28.1089620313674,27.8044482760276,28.1089620313674,3543.78080161198,0.0,1.0
2019-08-08,35.63,36.44,35.63,36.0,5293,27.820064366045,28.4525160117507,27.820064366045,28.1089620313674,6778.90559556641,0.0,1.0
2019-08-09,35.75,36.35,35.38,35.68,4654,27.9137609061495,28.3822436066723,27.6248632408272,27.8591045910885,5960.51891966108,0.0,1.0
2019-08-12,35.6,35.71,35.11,35.11,3868,27.7966402310188,27.8825287261147,27.4140460255919,27.4140460255919,4953.86488638786,0.0,1.0
2019-08-13,34.95,35.5,34.85,35.5,4672,27.2891173054525,27.7185597809317,27.2110368553654,27.7185597809317,5983.57206546122,0.0,1.0
2019-08-14,33.77,34.69,33.66,34.42,6508,26.3677679944243,27.0861081352259,26.2818794993285,26.8752909199907,8334.99293707656,0.0,1.0
2019-08-15,34.7,35.0,33.76,33.87,2617,27.0939161802347,27.3281575304961,26.3599599494156,26.4458484445115,3351.6712532774,0.0,1.0
2019-08-16,34.7,35.89,34.58,34.93,5937,27.0939161802347,28.0230735362715,27.0002196401301,27.2735012154351,7603.69592308289,0.0,1.0
2019-08-19,35.18,35.99,34.15,34.85,5678,27.4687023406529,28.1011539863587,26.6644737047554,27.2110368553654,7271.98676962518,0.0,1.0
2019-08-20,34.35,34.87,34.0,34.6,4916,26.8206346049297,27.2266529453828,26.5473530296247,27.0158357301475,6296.07026408548,0.0,1.0
2019-08-21,32.7,34.29,32.4,34.29,7748,25.532307178492,26.7737863348774,25.2980658282306,26.7737863348774,9923.09853664247,0.0,1.0
2019-08-22,32.33,32.77,32.25,32.44,4758,25.2434095131696,25.586963493553,25.1809451530999,25.3292980082655,6093.71487317306,0.0,1.0
2019-08-23,32.97,32.97,32.21,32.21,2284,25.7431243937273,25.7431243937273,25.1497129730651,25.1497129730651,2925.18805597462,0.0,1.0
2019-08-26,33.02,33.19,31.75,31.84,4434,25.7821646187709,25.914901383919,24.7905429026643,24.8608153077427,5678.75824877034,0.0,1.0
2019-08-27,31.88,32.84,31.61,32.0,2992,24.8920474877775,25.641619808614,24.6812302725423,24.9857440278821,3831.94512411387,0.0,1.0
2019-08-28,31.79,32.27,31.6,31.82,6395,24.8217750826991,25.1965612431174,24.6734222275336,24.8451992177253,8190.27041066451,0.0,1.0
2019-08-29,31.47,31.85,31.25,31.84,4492,24.5719176424203,24.8686233527514,24.4001406522286,24.8608153077427,5753.04060745972,0.0,1.0
2019-08-30,31.58,31.6,31.16,31.2,5236,24.6578061375162,24.6734222275336,24.3298682471502,24.3611004271851,6705.90396719925,0.0,1.0
2019-09-03,31.47,31.87,31.25,31.25,2491,24.5719176424203,24.8842394427688,24.4001406522286,24.4001406522286,3190.29923267635,0.0,1.0
2019-09-04,31.69,31.87,31.35,31.35,9094,24.743694632612,24.8842394427688,24.4782211023158,24.4782211023158,11646.9615503648,0.0,1.0
2019-09-05,31.51,32.66,31.36,31.69,7041,24.6031498224552,25.5010749984572,24.4860291473245,24.743694632612,9017.62219882543,0.0,1.0
2019-09-06,31.36,31.41,31.22,31.22,2832,24.4860291473245,24.525069372368,24.3767165172025,24.3767165172025,3627.02827255697,0.0,1.0
2019-09-09,32.44,32.44,31.36,31.36,2548,25.3292980082655,25.3292980082655,24.4860291473245,24.4860291473245,3263.30086104349,0.0,1.0
2019-09-10,31.71,32.2,31.66,32.2,2618,24.7593107226294,25.1419049280564,24.7202704975859,25.1419049280564,3352.95198359964,0.0,1.0
2019-09-11,32.0,32.0,31.77,31.77,5511,24.9857440278821,24.9857440278821,24.8061589926817,24.8061589926817,7058.10480581268,0.0,1.0
2019-09-12,33.26,33.26,31.68,31.68,12792,25.96955769898,25.96955769898,24.7358865876033,24.7358865876033,16383.1022819734,0.0,1.0
2019-09-13,34.0,34.22,32.8,33.08,5504,26.5473530296247,26.7191300198164,25.6103876285792,25.8290128888231,7049.13969355707,0.0,1.0
2019-09-16,35.03,35.5,33.01,33.77,9132,27.3515816655222,27.7185597809317,25.7743565737621,26.3677679944243,11695.6293026096,0.0,1.0
2019-09-17,35.28,35.88,35.03,35.49,9709,27.54678279074,28.0152654912628,27.3515816655222,27.710751735923,12434.6106985366,0.0,1.0
2019-09-18,34.85,35.17,34.0,34.76,20136,27.2110368553654,27.4608942956442,26.5473530296247,27.1407644502869,25788.7857684347,0.0,1.0
2019-09-19,34.57,35.36,33.48,34.63,10168,26.9924115951214,27.6092471508097,26.1413346891717,27.0392598651737,13022.4659164404,0.0,1.0
2019-09-20,35.82,35.93,34.41,34.49,30618,27.9684172212105,28.0543057163064,26.867482874982,26.9299472350517,39213.4010060557,0.0,1.0
2019-09-23,35.94,35.94,35.24,35.25,8535,28.0621137613151,28.0621137613151,27.5155506107052,27.5233586557139,10931.0333002379,0.0,1.0
2019-09-24,35.2,35.67,34.91,34.91,8150,27.4843184306703,27.8512965460798,27.2578851254176,27.2578851254176,10437.9521261792,0.0,1.0
2019-09-25,35.8,35.99,35.7,35.99,1832,27.9528011311931,28.1011539863587,27.874720681106,28.1011539863587,2346.29795032641,0.0,1.0
2019-09-26,35.92,36.0,34.28,35.92,7734,28.0464976712977,28.1089620313674,26.7659782898687,28.0464976712977,9905.16831213122,0.0,1.0
2019-09-27,35.27,36.09,35.27,36.09,1311,27.5389747457313,28.1792344364458,27.5389747457313,28.1792344364458,1679.03745244428,0.0,1.0
2019-09-30,35.55,35.6,34.71,35.2,5431,27.7576000059753,27.7966402310188,27.1017242252434,27.4843184306703,6955.64638003422,0.0,1.0
2019-10-01,35.3,35.3,34.54,34.54,1618,27.5623988807574,27.5623988807574,26.9689874600952,26.9689874600952,2072.22166136907,0.0,1.0
2019-10-02,34.31,34.31,34.31,34.31,1493,26.7894024248948,26.7894024248948,26.7894024248948,26.7894024248948,1912.13037109025,0.0,1.0
2019-10-03,34.01,34.9,33.38,33.86,3432,26.5551610746334,27.2500770804089,26.0632542390845,26.4380403995028,4395.46646589533,0.0,1.0
2019-10-04,35.25,35.25,34.01,34.01,5781,27.5233586557139,27.5233586557139,26.5551610746334,26.5551610746334,7403.90199281492,0.0,1.0
2019-10-07,35.64,35.88,35.6,35.65,3547,27.8278724110537,28.0152654912628,27.7966402310188,27.8356804560624,4542.75045295183,0.0,1.0
2019-10-08,34.98,35.69,34.98,35.69,5068,27.3125414404786,27.8669126360973,27.3125414404786,27.8669126360973,6490.74127306454,0.0,1.0
2019-10-09,35.1,35.74,35.1,35.74,1935,27.4062379805832,27.9059528611408,27.4062379805832,27.9059528611408,2478.21317351615,0.0,1.0
2019-10-10,35.76,35.86,35.07,35.07,3962,27.9215689511583,27.9996494012454,27.382813845557,27.382813845557,5074.25353667751,0.0,1.0
2019-10-11,35.5,36.0,35.5,36.0,2119,27.7185597809317,28.1089620313674,27.7185597809317,28.1089620313674,2713.86755280658,0.0,1.0
2019-10-14,35.0,35.4,34.58,35.4,2434,27.3281575304961,27.6404793308446,27.0002196401301,27.6404793308446,3117.2976043092,0.0,1.0
2019-10-15,34.88,35.0,33.8,33.8,5994,27.2344609903915,27.3281575304961,26.3911921294505,26.3911921294505,7676.69755145004,0.0,1.0
2019-10-16,35.2,35.3,34.26,34.77,3352,27.4843184306703,27.5623988807574,26.7503621998513,27.1485724952957,4293.00804011688,0.0,1.0
2019-10-17,35.35,35.35,35.27,35.28,7234,27.601439105801,27.601439105801,27.5389747457313,27.54678279074,9264.80315101595,0.0,1.0
2019-10-18,35.18,35.49,34.96,35.11,5861,27.4687023406529,27.710751735923,27.2969253504612,27.4140460255919,7506.36041859337,0.0,1.0
2019-10-21,35.63,35.63,35.28,35.28,1810,27.820064366045,27.820064366045,27.54678279074,27.54678279074,2318.12188323733,0.0,1.0
2019-10-22,35.99,35.99,35.42,35.42,3205,28.1011539863587,28.1011539863587,27.656095420862,27.656095420862,4104.74068274897,0.0,1.0
2019-10-23,35.88,35.98,35.36,35.98,2026,28.0152654912628,28.0933459413499,27.6092471508097,28.0933459413499,2594.75963283914,0.0,1.0
2019-10-24,36.1,36.1,35.66,36.0,1689,28.1870424814545,28.1870424814545,27.8434885010711,28.1089620313674,2163.15351424743,0.0,1.0
2019-10-25,35.73,36.0,35.73,35.99,2314,27.8981448161321,28.1089620313674,27.8981448161321,28.1011539863587,2963.60996564154,0.0,1.0
2019-10-28,35.98,35.98,35.5,35.7,9152,28.0933459413499,28.0933459413499,27.7185597809317,27.874720681106,11721.2439090542,0.0,1.0
2019-10-29,36.55,36.55,35.88,35.88,6166,28.5384045068466,28.5384045068466,28.0152654912628,28.0152654912628,7896.98316687369,0.0,1.0
2019-10-30,36.48,37.05,36.23,36.6,8627,28.4837481917856,28.9288067572822,28.2885470665678,28.5774447318902,11048.8604898831,0.0,1.0
2019-10-31,35.79,36.24,35.55,35.55,4175,28.1792344364458,28.5335416590331,27.9902705843992,27.9902705843992,5302.6014719102,0.3,1.0
2019-11-01,36.44,37.05,35.63,36.18,5334,28.6910115357386,29.1712946596903,28.0532585350814,28.4863006960215,6774.62904219617,0.0,1.0
2019-11-04,36.2,36.5,36.0,36.0,9981,28.502047683692,28.7382524987502,28.3445778069865,28.3445778069865,12676.7102493738,0.0,1.0
2019-11-05,36.4,36.4,35.82,35.82,2163,28.6595175603975,28.6595175603975,28.2028549179516,28.2028549179516,2747.19209191419,0.0,1.0
2019-11-06,36.25,36.25,36.09,36.09,1149,28.5414151528684,28.5414151528684,28.415439251504,28.415439251504,1459.32672843708,0.0,1.0
2019-11-07,35.9,36.5,35.8,36.5,2631,28.2658428686338,28.7382524987502,28.1871079302811,28.7382524987502,3341.59149044209,0.0,1.0
2019-11-08,36.49,36.5,35.8,36.3,5613,28.730379004915,28.7382524987502,28.1871079302811,28.5807826220448,7128.9825297801,0.0,1.0
2019-11-11,36.3,36.5,36.07,36.07,5139,28.5807826220448,28.7382524987502,28.3996922638335,28.3996922638335,6526.96262614287,0.0,1.0
2019-11-12,35.52,36.05,35.3,36.05,4854,27.9666501028934,28.3839452761629,27.7934332385174,28.3839452761629,6164.9886334496,0.0,1.0
2019-11-13,35.38,35.72,35.0,35.5,3323,27.8564211891996,28.1241199795989,27.5572284234591,27.9509031152228,4220.48974638504,0.0,1.0
2019-11-14,35.6,36.4,35.42,35.76,2288,28.0296380535756,28.6595175603975,27.8879151645406,28.15561395494,2905.95261502528,0.0,1.0
2019-11-15,36.0,36.16,35.11,35.86,6039,28.3445778069865,28.4705537083509,27.6438368556471,28.2343488932927,7670.03839254269,0.0,1.0
2019-11-18,35.2,36.5,35.2,36.06,4581,27.7146983001646,28.7382524987502,27.7146983001646,28.3918187699982,5818.255650975,0.0,1.0
2019-11-19,36.0,36.08,35.25,35.66,9425,28.3445778069865,28.4075657576687,27.754065769341,28.0768790165872,11970.5434425757,0.0,1.0
2019-11-20,35.6,36.5,35.6,36.42,10675,28.0296380535756,28.7382524987502,28.0296380535756,28.675264548068,13558.1486736865,0.0,1.0
2019-11-21,36.24,36.24,35.85,35.85,2264,28.5335416590331,28.5335416590331,28.2264753994574,28.2264753994574,2875.47059458795,0.0,1.0
2019-11-22,36.5,36.5,36.5,36.5,1100,28.7382524987502,28.7382524987502,28.7382524987502,28.7382524987502,1397.09260337754,0.0,1.0
2019-11-25,37.6,37.64,36.25,36.25,9497,29.6043368206304,29.6358307959715,28.5414151528684,28.5414151528684,12061.9895038877,0.0,1.0
2019-11-26,37.27,37.7,37.27,37.5,3497,29.3445115240663,29.6830717589831,29.3445115240663,29.5256018822776,4441.48439455569,0.0,1.0
2019-11-27,36.62,37.68,36.62,37.55,4949,28.8327344247735,29.6673247713126,28.8327344247735,29.564969351454,6285.64663101404,0.0,1.0
2019-11-29,37.48,37.48,36.25,36.95,1310,29.5098548946071,29.5098548946071,28.5414151528684,29.0925597213376,1663.81028220416,0.0,1.0
2019-12-02,36.88,37.65,36.61,37.65,2959,29.0374452644907,29.6437042898068,28.8248609309383,29.6437042898068,3758.17910308557,0.0,1.0
2019-12-03,36.15,36.98,36.15,36.98,3564,28.4626802145156,29.1161802028434,28.4626802145156,29.1161802028434,4526.58003494323,0.0,1.0
2019-12-04,36.4,37.22,36.32,36.87,6046,28.6595175603975,29.30514405489,28.5965296097153,29.0295717706554,7678.9289818369,0.0,1.0
2019-12-05,36.25,37.26,36.14,36.14,5802,28.5414151528684,29.3366380302311,28.4548067206804,28.4548067206804,7369.02844072406,0.0,1.0
2019-12-06,36.52,37.0,36.15,36.68,11995,28.7539994864208,29.1319271905139,28.4626802145156,28.8799753877852,15234.6597977396,0.0,1.0
2019-12-09,36.65,37.29,36.45,36.61,5223,28.8563549062793,29.3602585117369,28.6988850295739,28.8248609309383,6633.64969767354,0.0,1.0
2019-12-10,37.09,37.7,36.49,36.49,11397,29.2027886350314,29.6830717589831,28.730379004915,28.730379004915,14475.1494551762,0.0,1.0
2019-12-11,37.3,37.36,36.51,36.52,4631,29.3681320055722,29.4153729685838,28.7461259925855,28.7539994864208,5881.75986021943,0.0,1.0
2019-12-12,38.29,38.29,37.19,37.35,9751,30.1476078952643,30.1476078952643,29.2815235733841,29.4074994747485,12384.5908868494,0.0,1.0
2019-12-13,37.58,38.45,37.3,37.65,7029,29.5885898329598,30.2735837966287,29.3681320055722,29.6437042898068,8927.42173558248,0.0,1.0
2019-12-16,38.31,38.4,37.55,37.75,10496,30.1633548829348,30.2342163274523,29.564969351454,29.7224392281595,13330.8036045915,0.0,1.0
2019-12-17,37.9,38.24,37.78,38.15,5955,29.8405416356886,30.1082404260879,29.7460597096653,30.0373789815705,7563.35132101203,0.0,1.0
2019-12-18,37.99,38.24,37.99,38.12,4962,29.9114030802061,30.1082404260879,29.9114030802061,30.0137585000646,6302.15772541758,0.0,1.0
2019-12-19,38.14,38.32,37.99,38.12,3017,30.0295054877352,30.1712283767701,29.9114030802061,30.0137585000646,3831.84398580912,0.0,1.0
2019-12-20,38.9,38.9,38.23,38.23,22781,30.627891019216,30.627891019216,30.1003669322526,30.1003669322526,28933.7878159488,0.0,1.0
2019-12-23,38.75,38.99,38.41,38.41,3068,30.5097886116869,30.6987524637335,30.2420898212876,30.2420898212876,3896.61827923844,0.0,1.0
2019-12-24,38.9,38.9,38.51,38.51,649,30.627891019216,30.627891019216,30.3208247596403,30.3208247596403,824.284635992747,0.0,1.0
2019-12-26,38.73,38.99,38.5,38.85,35294,30.4940416240163,30.6987524637335,30.312951265805,30.5885235500396,44826.3512214608,0.0,1.0
2019-12-27,38.69,38.69,38.2,38.2,1916,30.4625476486753,30.4625476486753,30.0767464507468,30.0767464507468,2433.48129824669,0.0,1.0
2019-12-30,38.38,38.7,37.85,38.7,4261,30.2184693397818,30.4704211425105,29.8011741665122,30.4704211425105,5411.82871181062,0.0,1.0
2019-12-31,38.69,38.69,37.9,38.17,4381,30.4625476486753,30.4625476486753,29.8405416356886,30.053125969241,5564.23881399726,0.0,1.0
2020-01-02,38.7,38.7,38.11,38.35,2093,30.4704211425105,30.4704211425105,30.0058850062294,30.1948488582759,2658.28619897199,0.0,1.0
2020-01-03,38.4,38.69,37.41,37.41,3290,30.2342163274523,30.4625476486753,29.4547404377602,29.4547404377602,4178.57696828373,0.0,1.0
2020-01-06,38.57,38.99,37.9,38.08,11889,30.368065722652,30.6987524637335,29.8405416356886,29.9822645247235,15100.0308741414,0.0,1.0
2020-01-07,38.12,38.66,38.12,38.35,3627,30.0137585000646,30.4389271671694,30.0137585000646,30.1948488582759,4606.59533859121,0.0,1.0
2020-01-08,37.61,38.3,36.67,38.3,4794,29.6122103144657,30.1554813890996,28.8721018939499,30.1554813890996,6088.78358235628,0.0,1.0
2020-01-09,37.46,37.46,37.02,37.13,1566,29.4941079069365,29.4941079069365,29.1476741781845,29.2342826103725,1988.95183353566,0.0,1.0
2020-01-10,36.94,36.94,35.7,35.7,2881,29.0846862275023,29.0846862275023,28.1083729919283,28.1083729919283,3659.11253666426,0.0,1.0
2020-01-13,36.85,37.32,36.02,36.66,4613,29.0138247829848,29.3838789932427,28.3603247946571,28.8642284001146,5858.89834489144,0.0,1.0
2020-01-14,36.76,37.0,36.74,37.0,2641,28.9429633384674,29.1319271905139,28.9272163507968,29.1319271905139,3354.29233229098,0.0,1.0
2020-01-15,37.44,37.5,36.45,36.45,4363,29.478360919266,29.5256018822776,28.6988850295739,28.6988850295739,5541.37729866927,0.0,1.0
2020-01-16,37.62,37.99,37.16,37.16,3189,29.6200838083009,29.9114030802061,29.2579030918783,29.2579030918783,4050.29846560997,0.0,1.0
2020-01-17,37.5,38.2,37.2,37.83,5498,29.5256018822776,30.0767464507468,29.2893970672194,29.7854271788417,6982.92284851792,0.0,1.0
2020-01-21,37.31,38.2,37.3,37.56,4413,29.3760054994074,30.0767464507468,29.3681320055722,29.5728428452893,5604.88150791371,0.0,1.0
2020-01-22,36.9,37.71,36.9,37.25,3401,29.0531922521612,29.6909452528184,29.0531922521612,29.3287645363958,4319.55631280637,0.0,1.0
2020-01-23,36.36,37.46,36.36,36.5,6438,28.6280235850564,29.4941079069365,28.6280235850564,28.7382524987502,8176.80198231326,0.0,1.0
2020-01-24,36.01,37.42,36.01,36.25,5609,28.3524513008218,29.4626139315955,28.3524513008218,28.5414151528684,7123.90219304056,0.0,1.0
2020-01-27,36.52,37.28,36.37,36.59,7227,28.7539994864208,29.3523850179016,28.6358970788917,28.8091139432677,9178.89840419042,0.0,1.0
2020-01-28,37.55,37.55,35.92,37.15,2775,29.564969351454,29.564969351454,28.2815898563043,29.2500295980431,3524.48361306606,0.0,1.0
2020-01-29,37.98,37.98,37.15,37.75,3196,29.9035295863708,29.9035295863708,29.2500295980431,29.7224392281595,4059.18905490419,0.0,1.0
2020-01-30,37.6,37.6,36.9746,36.9746,903,29.6043368206304,29.6043368206304,29.1119285161723,29.1119285161723,1146.88601895447,0.0,1.0
2020-01-31,36.52,36.52,35.7,35.7,1904,28.7539994864208,28.7539994864208,28.1083729919283,28.1083729919283,2418.24028802803,0.0,1.0
2020-02-03,36.8,37.39,35.77,37.0,7048,28.9744573138085,29.4389934500896,28.1634874487752,29.1319271905139,8951.55333509534,0.0,1.0
2020-02-04,37.76,37.76,37.2,37.2,3230,29.7303127219948,29.7303127219948,29.2893970672194,29.2893970672194,4102.3719171904,0.0,1.0
2020-02-05,37.9,38.0,37.4,37.7136,2602,29.8405416356886,29.9192765740413,29.4468669439249,29.6937797105991,3304.75904908032,0.0,1.0
2020-02-06,36.71,37.61,36.71,37.61,5034,29.1398006843492,29.8542060402717,29.1398006843492,29.8542060402717,6341.77776305978,0.3,1.0
2020-02-07,37.05,38.0,36.25,36.68,6060,29.4096871521422,30.1637816945048,28.7746601690999,29.1159871724851,7634.32126423166,0.0,1.0
2020-02-10,37.72,37.81,36.38,37.02,1237,29.94152225044,30.0129627860323,28.8778520538443,29.3858736402781,1558.35897753376,0.0,1.0
2020-02-11,37.23,37.7,36.38,36.38,710,29.5525682233266,29.925646575864,28.8778520538443,28.8778520538443,894.450181122855,0.0,1.0
2020-02-12,37.2,37.88,37.2,37.88,3201,29.5287547114626,30.0685276470484,29.5287547114626,30.0685276470484,4032.58454897782,0.0,1.0
2020-02-13,37.75,37.75,36.99,36.99,1272,29.9653357623041,29.9653357623041,29.362060128414,29.362060128414,1602.45159209615,0.0,1.0
2020-02-14,37.41,38.0,36.92,36.92,976,29.6954492945111,30.1637816945048,29.3064952673978,29.3064952673978,1229.55405179705,0.0,1.0
2020-02-18,37.2,37.2,36.42,36.82,4569,29.5287547114626,29.5287547114626,28.9096034029964,29.2271168945175,5755.97588387368,0.0,1.0
2020-02-19,36.6,37.12,36.17,36.17,2943,29.0524844741809,29.4652520131583,28.7111574707957,28.7111574707957,3707.5589902036,0.0,1.0
2020-02-20,37.41,37.41,35.71,36.86,3803,29.6954492945111,29.6954492945111,28.3460169555465,29.2588682436696,4790.97751945101,0.0,1.0
2020-02-21,36.72,37.4,35.9,37.4,2168,29.1477385216372,29.6875114572231,28.496835864019,29.6875114572231,2731.22252489345,0.0,1.0
2020-02-24,35.75,36.5,35.19,36.5,2517,28.3777683046986,28.9731061013006,27.933249416569,28.9731061013006,3170.88888152989,0.0,1.0
2020-02-25,35.13,36.9,35.06,36.25,4793,27.8856223928409,29.2906195928217,27.8300575318247,28.7746601690999,6038.168617073,0.0,1.0
2020-02-26,36.34,36.6,35.99,35.99,1283,28.8461007046922,29.0524844741809,28.5682763996112,28.5682763996112,1616.30927095862,0.0,1.0
2020-02-27,34.41,35.13,34.41,34.41,4583,27.3140981081029,27.8856223928409,27.3140981081029,27.3140981081029,5773.61292969864,0.0,1.0
2020-02-28,31.02,33.92,31.02,33.92,10043,24.6231712674615,26.9251440809895,24.6231712674615,26.9251440809895,12652.0608014321,0.0,1.0
2020-03-02,32.78,33.2,30.54,31.66,4652,26.0202306301544,26.3536197962515,24.2421550776362,25.1311928538953,5860.53836983593,0.0,1.0
2020-03-03,30.56,33.2,30.4,32.81,33602,24.2580307522123,26.3536197962515,24.1310253556038,26.0440441420185,42331.4295578733,0.0,1.0
2020-03-04,33.2,33.2,31.42,31.42,6689,26.3536197962515,26.3536197962515,24.9406847589826,24.9406847589826,8426.72853736729,0.0,1.0
2020-03-05,32.58,33.33,30.76,31.81,3595,25.8614738843938,26.4568116809959,24.4167874979728,25.2502604132157,4528.94141005164,0.0,1.0
2020-03-06,30.75,32.79,30.75,32.79,3527,24.4088496606848,26.0281684674424,24.4088496606848,26.0281684674424,4443.27575890183,0.0,1.0
2020-03-09,27.63,29.2,26.51,29.2,9064,21.9322444268202,23.1784848810405,21.0432066505611,23.1784848810405,11418.7273826726,0.0,1.0
2020-03-10,27.15,28.98,27.06,28.19,14418,21.5512282369949,23.0038524607039,21.4797877014026,22.3767633149497,18163.6376217314,0.0,1.0
2020-03-11,26.14,28.0,26.02,27.0,5852,20.7495066709041,22.2259444064772,20.6542526234477,21.4321606776744,7372.2851548323,0.0,1.0
2020-03-12,24.4,28.5,24.4,28.5,5230,19.3683229827873,22.6228362708786,19.3683229827873,22.6228362708786,6588.69640460918,0.0,1.0
2020-03-13,25.8,25.8,23.15,25.05,9240,20.4796202031111,20.4796202031111,18.3760933217838,19.8842824065091,11640.4502444721,0.0,1.0
2020-03-16,21.93,23.9,21.07,21.07,8707,17.4076771726445,18.9714311183859,16.7250231658741,16.7250231658741,10968.9827141362,0.0,1.0
2020-03-17,24.69,24.69,20.27,20.27,13448,19.5985202641401,19.5985202641401,16.0899961828319,16.0899961828319,16941.6423038593,0.0,1.0
2020-03-18,22.77,25.3,22.41,22.41,15407,18.0744555048388,20.0827283387098,17.7886933624698,17.7886933624698,19409.5689303659,0.0,1.0
2020-03-19,24.5,24.5,22.8,22.8,5601,19.4477013556676,19.4477013556676,18.0982690167029,18.0982690167029,7056.07811897055,0.0,1.0
2020-03-20,23.27,23.4,21.38,23.27,12401,18.4713473692402,18.5745392539845,16.971096121803,18.4713473692402,15622.64323395,0.0,1.0
2020-03-23,21.9,25.0,21.8,24.32,11168,17.3838636607804,19.8445932200689,17.3044852879001,19.3048202844831,14069.3234123662,0.0,1.0
2020-03-24,22.01,23.3,20.5,23.11,7430,17.4711798709487,18.4951608811042,16.2725664404565,18.3443419726317,9360.23217710253,0.0,1.0
2020-03-25,26.03,26.03,21.78,21.78,11483,20.6621904607358,20.6621904607358,17.2886096133241,17.2886096133241,14466.1569434278,0.0,1.0
2020-03-26,27.45,27.59,25.75,26.51,7547,21.7893633556357,21.9004930776681,20.439931016671,21.0432066505611,9507.62748863967,0.0,1.0
2020-03-27,27.17,28.47,24.24,24.24,6877,21.5671039115709,22.5990227590145,19.2413175861788,19.2413175861788,8663.56886701671,0.0,1.0
2020-03-30,26.75,27.86,25.11,27.0,13952,21.2337147454738,22.1148146844448,19.9319094302372,21.4321606776744,17576.5759535578,0.0,1.0
2020-03-31,27.45,27.45,26.55,27.01,10601,21.7893633556357,21.7893633556357,21.0749579997132,21.4400985149625,13355.0230564554,0.0,1.0
2020-04-01,25.32,27.45,25.05,27.14,16436,20.0986040132858,21.7893633556357,19.8842824065091,21.5432903997068,20705.8917985003,0.0,1.0
2020-04-02,27.0,27.0,24.74,26.13,6635,21.4321606776744,21.4321606776744,19.6382094505802,20.741568833616,8358.69993204245,0.0,1.0
2020-04-03,26.6,26.93,25.99,26.93,3781,21.1146471861533,21.3765958166583,20.6304391115837,21.3765958166583,4763.26216172608,0.0,1.0
2020-04-06,27.0,27.0,24.51,27.0,10098,21.4321606776744,21.4321606776744,19.4556391929556,21.4321606776744,12721.3491957445,0.0,1.0
2020-04-07,26.7,27.0,25.64,27.0,11047,21.1940255590336,21.4321606776744,20.3526148065027,21.4321606776744,13916.8889448791,0.0,1.0
2020-04-08,28.99,29.55,26.48,26.56,18498,23.0117902979919,23.4563091861215,21.019393138697,21.0828958370012,23303.5766907191,0.0,1.0
2020-04-09,28.83,29.3,27.5,29.0,12342,22.8847849013835,23.2578632539208,21.8290525420758,23.01972813528,15548.3156836877,0.0,1.0
2020-04-13,28.99,29.31,27.89,28.53,6396,23.0117902979919,23.2658010912088,22.1386281963089,22.6466497827427,8057.61036403067,0.0,1.0
2020-04-14,28.2,29.79,27.94,29.0,20806,22.3847011522378,23.6468172810341,22.178317382749,23.01972813528,26211.169673862,0.0,1.0
2020-04-15,24.91,27.72,24.91,27.72,32145,19.7731526844767,22.0036849624124,19.7731526844767,22.0036849624124,40495.9170030903,0.0,1.0
2020-04-16,23.17,25.0,22.5,25.0,8198,18.3919689963599,19.8445932200689,17.860133898062,19.8445932200689,10327.7501195002,0.0,1.0
2020-04-17,23.36,23.5,22.43,23.2,24518,18.5427879048324,18.6539176268648,17.8045690370458,18.415782508224,30887.5063954509,0.0,1.0
2020-04-20,23.97,26.44,22.72,23.01,22742,19.0269959794021,20.9876417895449,18.0347663183986,18.2649635997514,28650.1211536562,0.0,1.0
2020-04-21,24.25,24.8,21.99,22.55,21649,19.2492554234669,19.6858364743084,17.4553041963726,17.8998230845022,27273.171790322,0.0,1.0
2020-04-22,25.79,26.19,23.55,24.4,14164,20.4716823658231,20.7891958573442,18.6936068133049,19.3683229827873,17843.6512189072,0.0,1.0
2020-04-23,26.0,26.49,25.6,26.15,13156,20.6383769488717,21.027330975985,20.3208634573506,20.7574445081921,16573.7839195102,0.0,1.0
2020-04-24,25.7,26.3,24.1,26.3,18207,20.4002418302309,20.8765120675125,19.1301878641464,20.8765120675125,22936.9780953574,0.0,1.0
2020-04-27,27.23,27.95,24.48,26.3,15496,21.6147309352991,22.1862552200371,19.4318256810915,20.8765120675125,19521.6901502531,0.0,1.0
2020-04-28,26.6,27.97,26.15,27.97,8828,21.1146471861533,22.2021308946131,20.7574445081921,22.2021308946131,11121.4171816233,0.0,1.0
2020-04-29,30.0,30.99,27.8,27.8,16280,23.8135118640827,24.5993577555974,22.0671876607167,22.0671876607167,20509.3647164508,0.0,1.0
2020-04-30,28.9,29.71,28.63,28.7,9482,23.1784848810405,23.8281240766683,22.9619384824979,23.0180801413793,11822.5932974657,0.3,1.0
2020-05-01,26.23,27.75,25.86,27.75,8859,21.0370816065638,22.2561576279887,20.7403328381906,22.2561576279887,11045.8082706442,0.0,1.0
2020-05-04,25.68,26.79,25.1,25.66,10699,20.5959685724955,21.4862148776151,20.1307948274781,20.5799280985294,13340.00481856,0.0,1.0
2020-05-05,24.93,26.36,24.93,26.0,4713,19.9944507987661,21.1413446873435,19.9944507987661,20.8526161559534,5876.38496213414,0.0,1.0
2020-05-06,26.0,26.06,24.45,25.51,11685,20.8526161559534,20.9007375778518,19.6094794235793,20.4596245437835,14569.3949252148,0.0,1.0
2020-05-07,26.5,26.57,25.65,25.87,14077,21.2536280051063,21.3097696639878,20.5719078615463,20.7483530751736,17551.8504375053,0.0,1.0
2020-05-08,27.62,27.95,26.5,26.5,13761,22.151894547209,22.4165623676499,21.2536280051063,21.2536280051063,17157.8471173197,0.0,1.0
2020-05-11,27.11,28.17,26.08,27.4,13896,21.7428624610729,22.5930075812772,20.9167780518179,21.9754493335817,17326.1713205636,0.0,1.0
2020-05-12,23.29,28.0,23.29,28.0,11304,18.6791319335444,22.4566635525652,18.6791319335444,22.4566635525652,14094.3466182823,0.0,1.0
2020-05-13,23.01,24.12,22.51,23.29,11753,18.4545652980188,19.3448116031383,18.0535534488658,18.6791319335444,14654.1804498117,0.0,1.0
2020-05-14,22.94,23.5,21.95,23.01,10684,18.3984236391373,18.8475569101887,17.6044201778145,18.4545652980188,13321.3021293107,0.0,1.0
2020-05-15,24.57,24.57,22.82,23.0,7601,19.705722267376,19.705722267376,18.3021807953406,18.4465450610357,9477.27606560185,0.0,1.0
2020-05-18,25.49,26.5,24.46,25.37,23111,20.4435840698174,21.2536280051063,19.6174996605623,20.3473412260207,28815.8567493915,0.0,1.0
2020-05-19,25.5,25.95,24.5,25.6,6954,20.4516043068005,20.8125149710381,19.6495806084945,20.531806676631,8670.56673598148,0.0,1.0
2020-05-20,25.87,26.8,25.0,25.61,10537,20.7483530751736,21.4942351145981,20.0505924576475,20.5398269136141,13138.0157746674,0.0,1.0
2020-05-21,25.21,26.53,25.2,26.0,9150,20.2190174342917,21.2776887160555,20.2109971973087,20.8526161559534,11408.6404420809,0.0,1.0
2020-05-22,24.87,25.62,24.87,25.2,5154,19.9463293768677,20.5478471505972,19.9463293768677,20.2109971973087,6426.24402606395,0.0,1.0
2020-05-26,25.13,26.11,25.1,25.59,8738,20.1548555384273,20.940838762767,20.1307948274781,20.523786439648,10894.9399106998,0.0,1.0
2020-05-27,26.32,27.57,24.99,25.93,12179,21.1092637394113,22.1117933622937,20.0425722206644,20.796474497072,15185.3368244922,0.0,1.0
2020-05-28,24.99,26.62,24.99,26.28,7133,20.0425722206644,21.3498708489031,20.0425722206644,21.0771827914791,8893.75216102332,0.0,1.0
2020-05-29,25.0,25.8,24.55,25.03,6443,20.0505924576475,20.6922114162922,19.6896817934098,20.0746531685967,8033.42845555491,0.0,1.0
2020-06-01,25.0,25.58,25.0,25.52,7743,20.0505924576475,20.5157662026649,20.0505924576475,20.4676447807666,9654.32819049537,0.0,1.0
2020-06-02,25.11,26.79,25.11,25.36,7594,20.1388150644611,21.4862148776151,20.1388150644611,20.3393209890376,9468.54814395221,0.0,1.0
2020-06-03,25.65,25.88,25.58,25.64,3151,20.5719078615463,20.7563733121567,20.5157662026649,20.5638876245633,3928.81158830569,0.0,1.0
2020-06-04,26.39,26.4,25.66,25.66,5488,21.1654053982927,21.1734256352758,20.5799280985294,20.5799280985294,6842.69057334865,0.0,1.0
2020-06-05,28.5,28.67,26.25,26.91,7359,22.8576754017182,22.9940194304302,21.0531220805299,21.5824577214118,9175.53934571293,0.0,1.0
2020-06-08,26.97,28.7,25.5,28.7,17082,21.6305791433101,23.0180801413793,20.4516043068005,23.0180801413793,21298.6225171177,0.0,1.0
2020-06-09,25.71,26.54,25.51,25.66,8265,20.6200292834447,21.2857089530386,20.4596245437835,20.5799280985294,10305.1817763715,0.0,1.0
2020-06-10,25.5,26.32,25.05,25.17,8303,20.4516043068005,21.1092637394113,20.0906936425628,20.1869364863595,10352.5619224697,0.0,1.0
2020-06-11,22.99,24.9,22.08,24.9,13677,18.4385248240526,19.9703900878169,17.7086832585943,19.9703900878169,17053.1120575236,0.0,1.0
2020-06-12,23.8,24.47,23.19,23.65,11414,19.0881640196804,19.6255198975454,18.5989295637138,18.9678604649345,14231.4996727772,0.0,1.0
2020-06-15,24.96,25.22,23.24,23.24,9770,20.0185115097153,20.2270376712748,18.6390307486291,18.6390307486291,12181.6849310525,0.0,1.0
2020-06-16,25.6,27.37,23.0,25.69,16968,20.531806676631,21.9513886226325,18.4465450610357,20.6039888094786,21156.4820788229,0.0,1.0
2020-06-17,24.2,25.36,24.2,24.93,5051,19.4089734990028,20.3393209890376,19.4089734990028,19.9944507987661,6297.81889321865,0.0,1.0
2020-06-18,24.31,24.84,23.12,23.6,5760,19.4971961058164,19.9222686659186,18.5427879048324,18.9277592800192,7181.8326717362,0.0,1.0
2020-06-19,27.0,27.0,24.5,24.57,27997,21.6546398542593,21.6546398542593,19.6495806084945,19.705722267376,34907.9460608677,0.0,1.0
2020-06-22,26.4,27.0,24.78,26.17,15565,21.1734256352758,21.6546398542593,19.8741472440202,20.9889601846654,19407.1572110371,0.0,1.0
2020-06-23,26.62,26.89,25.32,26.48,9726,21.3498708489031,21.5664172474457,20.3072400411054,21.2375875311402,12126.8237092545,0.0,1.0
2020-06-24,24.14,26.62,24.02,26.62,25937,19.3608520771044,21.3498708489031,19.2646092333077,21.3498708489031,32339.4434039621,0.0,1.0
2020-06-25,27.0,27.0,24.05,24.05,16753,21.6546398542593,21.6546398542593,19.2886699442569,19.2886699442569,20888.4101995827,0.0,1.0
2020-06-26,26.4,26.41,24.69,26.35,39466,21.1734256352758,21.1814458722588,19.8019651111727,21.1333244503605,49208.0222608923,0.0,1.0
2020-06-29,26.3,26.5,24.935,26.4,17670,21.0932232654452,21.2536280051063,19.9984609172576,21.1734256352758,22031.7679356907,0.0,1.0
2020-06-30,25.9,26.07,25.64,25.64,6886,20.7724137861228,20.9087578148348,20.5638876245633,20.5638876245633,8585.78121138462,0.0,1.0
2020-07-01,25.46,25.9,25.07,25.9,9417,20.4195233588682,20.7724137861228,20.1067341165289,20.7724137861228,11741.5483107187,0.0,1.0
2020-07-02,25.5,26.4,25.15,25.9,15349,20.4516043068005,21.1734256352758,20.1708960123934,20.7724137861228,19137.838485847,0.0,1.0
2020-07-06,25.5,25.6,25.05,25.15,4831,20.4516043068005,20.531806676631,20.0906936425628,20.1708960123934,6023.51278422872,0.0,1.0
2020-07-07,24.4,25.5,24.35,25.29,7092,19.569378238664,20.4516043068005,19.5292770537487,20.2831793301562,8842.63147707516,0.0,1.0
2020-07-08,24.5,25.9,24.5,24.85,15329,19.6495806084945,20.7724137861228,19.6495806084945,19.9302889029016,19112.901566848,0.0,1.0
2020-07-09,23.8,25.13,23.71,24.9,8342,19.0881640196804,20.1548555384273,19.0159818868329,19.9703900878169,10401.1889145179,0.0,1.0
2020-07-10,25.5,25.5,23.83,24.32,6974,20.4516043068005,20.4516043068005,19.1122247306296,19.5052163427995,8695.50365498056,0.0,1.0
2020-07-13,25.18,25.8,24.54,25.54,10388,20.1949567233426,20.6922114162922,19.6816615564268,20.4836852547327,12952.2357281242,0.0,1.0
2020-07-14,24.68,24.92,24.52,24.92,2892,19.7939448741896,19.986430561783,19.6656210824607,19.986430561783,3605.87848726755,0.0,1.0
2020-07-15,25.07,25.65,24.8,25.21,14288,20.1067341165289,20.5719078615463,19.8901877179863,20.2190174342917,17814.9349329456,0.0,1.0
2020-07-16,24.8,24.99,23.75,24.72,9844,19.8901877179863,20.0425722206644,19.0480628347651,19.8260258221218,12273.9515313492,0.0,1.0
2020-07-17,24.0,25.32,23.66,24.62,11740,19.2485687593416,20.3072400411054,18.9758807019176,19.7458234522913,14637.9714524623,0.0,1.0
2020-07-20,24.25,24.26,24.0,24.15,3081,19.4490746839181,19.4570949209011,19.2485687593416,19.3688723140875,3841.53237180888,0.0,1.0
2020-07-21,24.9,25.1,24.03,24.5,7778,19.9703900878169,20.1307948274781,19.2726294702908,19.6495806084945,9697.96779874377,0.0,1.0
2020-07-22,24.85,25.06,24.4,24.4,5966,19.9302889029016,20.0987138795459,19.569378238664,19.569378238664,7438.68293742676,0.0,1.0
2020-07-23,25.15,25.32,24.63,24.73,4706,20.1708960123934,20.3072400411054,19.7538436892743,19.8340460591049,5867.65704048446,0.0,1.0
2020-07-24,24.22,25.26,24.22,24.85,4452,19.4250139729689,20.259118619207,19.4250139729689,19.9302889029016,5550.95816919609,0.0,1.0
2020-07-27,24.5,24.64,23.86,24.2,7658,19.6495806084945,19.7618639262574,19.1362854415788,19.4089734990028,9548.34628474928,0.0,1.0
2020-07-28,24.38,24.7,23.9652,23.9652,6093,19.5533377646978,19.8099853481557,19.2206583346406,19.2206583346406,7597.03237307095,0.0,1.0
2020-07-29,25.0,25.0,24.355,24.38,4459,20.0505924576475,20.0505924576475,19.5332871722402,19.5533377646978,5559.68609084577,0.0,1.0
2020-07-30,24.6,24.81,24.2,24.6,5392,19.7297829783251,19.8982079549694,19.4089734990028,19.7297829783251,6722.99336215306,0.0,1.0
2020-07-31,24.12,24.53,24.0,24.53,6492,19.3448116031383,19.6736413194437,19.2485687593416,19.6736413194437,8094.52390710266,0.0,1.0
2020-08-03,24.48,24.5,24.26,24.3251,4090,19.6335401345284,19.6495806084945,19.4570949209011,19.5093066636608,5099.59993531268,0.0,1.0
2020-08-04,24.75,24.9,24.48,24.49,9852,19.850086533071,19.9703900878169,19.6335401345284,19.6415603715115,12283.9262989488,0.0,1.0
2020-08-05,25.3,25.5717,24.75,25.15,8817,20.2911995671393,20.509109405969,19.850086533071,20.1708960123934,10993.4407407462,0.0,1.0
2020-08-06,25.0,25.16,24.79,25.16,4207,20.2911995671393,20.421063244369,20.1207534907753,20.421063244369,5183.28153306058,0.3,1.0
2020-08-07,24.92,25.1143,24.0,24.0,5996,20.2262677285244,20.3839709315602,19.4795515844537,19.4795515844537,7387.4390473571,0.0,1.0
2020-08-10,24.75,25.345,24.75,25.345,7175,20.0882875714679,20.5712181211658,20.0882875714679,20.5712181211658,8840.03922027803,0.0,1.0
2020-08-11,24.27,25.0,24.27,25.0,5421,19.6986965397788,20.2911995671393,19.6986965397788,20.2911995671393,6679.00384851948,0.0,1.0
2020-08-12,24.95,24.97,24.77,24.88,3064,20.250617168005,20.2668501276587,20.1045205311216,20.193801809217,3775.03556389295,0.0,1.0
2020-08-13,24.85,24.95,24.74,24.92,1444,20.1694523697364,20.250617168005,20.080171091641,20.2262677285244,1779.09639499394,0.0,1.0
2020-08-14,24.85,24.85,24.366,24.63,3956,20.1694523697364,20.1694523697364,19.7766147461166,19.9908898135456,4874.03416800279,0.0,1.0
2020-08-17,24.35,25.0,24.35,25.0,6644,19.7636283783937,20.2911995671393,19.7636283783937,20.2911995671393,8185.81471491668,0.0,1.0
2020-08-18,24.36,24.66,24.36,24.49,1531,19.7717448582205,20.0152392530262,19.7717448582205,19.8772590959696,1886.28572073111,0.0,1.0
2020-08-19,24.63,24.63,24.4,24.55,1488,19.9908898135456,19.9908898135456,19.8042107775279,19.9259579749308,1833.30708847021,0.0,1.0
2020-08-20,24.4,24.4898,24.4,24.41,1719,19.8042107775279,19.8770967663731,19.8042107775279,19.8123272573548,2117.91322922062,0.0,1.0
2020-08-21,23.92,24.3,23.7,24.3,5940,19.4146197458389,19.7230459792594,19.236057189648,19.7230459792594,7318.44361929637,0.0,1.0
2020-08-24,24.0,24.2,23.845,23.92,5395,19.4795515844537,19.6418811809908,19.3537461471374,19.4146197458389,6646.97025691987,0.0,1.0
2020-08-25,24.05,24.2,23.7101,24.16,3382,19.520133983588,19.6418811809908,19.2442548342732,19.6094152616834,4166.83103038053,0.0,1.0
2020-08-26,23.76,24.4344,23.76,24.28,6448,19.2847560686092,19.8321314681323,19.2847560686092,19.7068130196057,7944.33071670421,0.0,1.0
2020-08-27,23.74,24.26,23.74,24.1,6270,19.2685231089554,19.6905800599519,19.2685231089554,19.5607163827223,7725.02382036843,0.0,1.0
2020-08-28,24.49,24.49,23.95,23.95,2298,19.8772590959696,19.8772590959696,19.4389691853194,19.4389691853194,2831.27667291972,0.0,1.0
2020-08-31,23.84,24.49,23.84,24.0772,5146,19.349687907224,19.8772590959696,19.349687907224,19.542210808717,6340.1870142928,0.0,1.0
2020-09-01,24.25,24.25,24.25,24.25,1472,19.6824635801251,19.6824635801251,19.6824635801251,19.6824635801251,1813.59410902429,0.0,1.0
2020-09-02,24.5,24.59,24.25,24.25,2235,19.8853755757965,19.9584238942382,19.6824635801251,19.6824635801251,2753.65681635142,0.0,1.0
2020-09-03,24.49,24.495,23.86,24.39,6155,19.8772590959696,19.8813173358831,19.3659208668777,19.7960942977011,7583.3367806009,0.0,1.0
2020-09-04,24.39,24.39,24.39,24.39,1315,19.7960942977011,19.7960942977011,19.7960942977011,19.7960942977011,1620.16049821123,0.0,1.0
2020-09-08,24.02,24.4,24.02,24.08,1593,19.4957845441074,19.8042107775279,19.4957845441074,19.5444834230685,1962.67351608403,0.0,1.0
2020-09-09,23.86,24.44,23.75,24.44,6999,19.3659208668777,19.8366766968354,19.2766395887823,19.8366766968354,8623.19644637297,0.0,1.0
2020-09-10,24.13,24.175,23.87,24.16,1604,19.5850658222028,19.6215899814237,19.3740373467046,19.6094152616834,1976.2261894531,0.0,1.0
2020-09-11,23.5,23.856,23.5,23.75,3126,19.0737275931109,19.362674274947,19.0737275931109,19.2766395887823,3851.42335924588,0.0,1.0
2020-09-14,24.43,24.43,23.33,23.81,2433,19.8285602170085,19.8285602170085,18.9357474360544,19.3253384677434,2997.60493699463,0.0,1.0
2020-09-15,23.5,24.67,23.5,24.67,7253,19.0737275931109,20.023355732853,19.0737275931109,20.023355732853,8936.13999507689,0.0,1.0
2020-09-16,23.3,23.87,22.78,23.49,8249,18.9113979965738,19.3740373467046,18.4893410455773,19.0656111132841,10163.2729655852,0.0,1.0
2020-09-17,23.5,23.5,22.5,22.86,6252,19.0737275931109,19.0737275931109,18.2620796104253,18.5542728841921,7702.84671849176,0.0,1.0
2020-09-18,23.11,23.11,22.64,23.1,14561,18.7571848798635,18.7571848798635,18.3757103280013,18.7490684000367,17940.0433569991,0.0,1.0
2020-09-21,22.2,22.51,22.2,22.51,6533,18.0185852156197,18.2701960902522,18.0185852156197,18.2701960902522,8049.05592001064,0.0,1.0
2020-09-22,21.5,22.2,21.5,22.2,6808,17.4504316277398,18.0185852156197,17.4504316277398,18.0185852156197,8387.87275423733,0.0,1.0
2020-09-23,21.12,21.69,19.6,21.69,4181,17.1420053943193,17.60464474445,15.9083004606372,17.60464474445,5151.24794146096,0.0,1.0
2020-09-24,21.02,23.1,21.0,21.0,2217,17.0608405960507,18.7490684000367,17.044607636397,17.044607636397,2731.47971447476,0.0,1.0
2020-09-25,21.23,22.125,21.0,21.5,6958,17.2312866724147,17.9577116169183,17.044607636397,17.4504316277398,8572.68193654279,0.0,1.0
2020-09-28,21.35,21.35,21.35,21.35,1847,17.3286844303369,17.3286844303369,17.3286844303369,17.3286844303369,2275.61706478796,0.0,1.0
2020-09-29,21.4,21.5527,21.0,21.5527,3007,17.3692668294712,17.4932054764273,17.044607636397,17.4932054764273,3704.80807461688,0.0,1.0
2020-09-30,21.38,21.77,21.07,21.77,2718,17.3530338698175,17.6695765830649,17.101422995185,17.6695765830649,3348.74238337501,0.0,1.0
2020-10-01,21.16,21.875,21.16,21.875,1768,17.1744713136267,17.7547996212469,17.1744713136267,17.7547996212469,2178.28422877374,0.0,1.0
2020-10-02,21.51,21.6822,21.31,21.54,2624,17.4585481075666,17.5983138901851,17.2962185110295,17.4828975470472,3232.92862913026,0.0,1.0
2020-10-05,22.31,23.2399,21.9,21.9,5075,18.1078664937151,18.8626179528144,17.775090820814,17.775090820814,6252.71066800154,0.0,1.0
2020-10-06,21.49,23.21,21.49,22.63,4533,17.4423151479129,18.8383496781321,17.4423151479129,18.3675938481745,5584.93348927114,0.0,1.0
2020-10-07,23.05,23.15,22.23,22.23,3926,18.7084860009024,18.789650799171,18.0429346551002,18.0429346551002,4837.07233154169,0.0,1.0
2020-10-08,22.85,23.6614,22.59,23.05,4803,18.5461564043653,19.2047275775164,18.335127928867,18.7084860009024,5917.59001742097,0.0,1.0
2020-10-09,22.9,23.25,22.7,23.0,4387,18.5867388034996,18.8708155974395,18.4244092069625,18.6679036017681,5405.05255182714,0.0,1.0
2020-10-12,23.47,23.59,23.28,23.28,2521,19.0493781536303,19.1467759115526,18.8951650369201,18.8951650369201,3106.02632394718,0.0,1.0
2020-10-13,23.0,23.5,22.87,23.5,3576,18.6679036017681,19.0737275931109,18.562389364019,19.0737275931109,4405.85090616228,0.0,1.0
2020-10-14,22.75,23.674,22.75,23.09,2080,18.4649916060967,19.2149543420982,18.4649916060967,18.7409519202098,2562.68732796911,0.0,1.0
2020-10-15,23.08,23.35,22.355,23.26,6380,18.732835440383,18.9519803957081,18.1443906529359,18.8789320772664,7860.55055405907,0.0,1.0
2020-10-16,22.78,23.31,22.74,22.8,6899,18.4893410455773,18.9195144764007,18.4568751262699,18.505574005231,8499.99032483599,0.0,1.0
2020-10-19,22.39,23.4178,22.39,23.4178,3276,18.1727983323299,19.0070101289342,18.1727983323299,19.0070101289342,4036.23254155135,0.0,1.0
2020-10-20,23.15,23.15,22.45,22.45,3986,18.789650799171,18.789650799171,18.2214972112911,18.2214972112911,4910.99600446386,0.0,1.0
2020-10-21,22.8,22.8,22.8,22.8,1102,18.505574005231,18.505574005231,18.505574005231,18.505574005231,1357.73145933748,0.0,1.0
2020-10-22,23.4,23.56,23.39,23.39,6818,18.9925627948424,19.122426472072,18.9844463150155,18.9844463150155,8400.19336639102,0.0,1.0
2020-10-23,23.93,23.94,23.62,23.65,5601,19.4227362256657,19.4308527054926,19.1711253510332,19.1954747905137,6900.77486728604,0.0,1.0
2020-10-26,23.55,24.0535,23.02,24.0535,7193,19.1143099922452,19.5229747515274,18.6841365614218,19.5229747515274,8862.2163221547,0.0,1.0
2020-10-27,23.66,24.1558,23.66,23.77,3227,19.2035912703406,19.6060063401561,19.2035912703406,19.292872548436,3975.86154199822,0.0,1.0
2020-10-28,23.12,23.66,22.85,23.575,13882,18.7653013596904,19.2035912703406,18.5461564043653,19.1346011918123,17103.473791763,0.0,1.0
2020-10-29,23.0,23.0,22.65,22.65,2552,18.6679036017681,18.6679036017681,18.3838268078282,18.3838268078282,3144.22022162364,0.0,1.0
2020-10-30,22.0,22.65,22.0,22.65,10103,17.8562556190826,18.3838268078282,17.8562556190826,18.3838268078282,12447.5144588807,0.0,1.0
2020-11-02,22.95,22.95,22.475,22.475,2156,18.6273212026339,18.6273212026339,18.2417884108582,18.2417884108582,2656.3239803372,0.0,1.0
2020-11-03,23.9,23.9,23.0,23.0,12372,19.3983867861851,19.3983867861851,18.6679036017681,18.6679036017681,15243.0613565547,0.0,1.0
2020-11-04,23.72,23.98,23.38,23.38,5171,19.2522901493017,19.4633186248,18.9763298351886,18.9763298351886,6370.98854467705,0.0,1.0
2020-11-05,23.26,23.9,23.2154,23.4,5243,19.122426472072,19.6485809407791,19.085760082534,19.2375227621017,6377.44274651071,0.3,1.0
2020-11-06,22.84,23.63,22.84,23.63,5395,18.777137601983,19.4266095242933,18.777137601983,19.4266095242933,6562.33141663652,0.0,1.0
2020-11-09,23.01,23.87,22.9101,23.0,16059,18.9168973827334,19.6239174500585,18.8347679586336,18.9086762191598,19533.7312733578,0.0,1.0
2020-11-10,24.9,25.0,23.42,23.42,13953,20.4706972981339,20.5529089338694,19.2539650892488,19.2539650892488,16972.0500938515,0.0,1.0
2020-11-11,24.99,25.0,24.44,25.0,8442,20.5446877702958,20.5529089338694,20.0925237737507,20.5529089338694,10268.6194289612,0.0,1.0
2020-11-12,24.06,24.45,24.06,24.45,2210,19.7801195579559,20.1007449373242,19.7801195579559,20.1007449373242,2688.1839538029,0.0,1.0
2020-11-13,24.63,25.25,24.405,24.405,7249,20.2487258816481,20.7584380232081,20.0637497012433,20.0637497012433,8817.48664303948,0.0,1.0
2020-11-16,26.6,26.6,25.29,25.29,8031,21.868295105637,21.868295105637,20.7913226775022,20.7913226775022,9768.69019592359,0.0,1.0
2020-11-17,26.21,27.0,25.272,26.4,6370,21.5476697262686,22.1971416485789,20.7765245830699,21.703871834166,7748.29492566721,0.0,1.0
2020-11-18,26.04,26.63,25.71,26.63,7281,21.4079099455183,21.8929585963576,21.1366115475912,21.8929585963576,8856.4105735923,0.0,1.0
2020-11-19,26.78,26.78,26.07,26.07,2188,22.0162760499609,22.0162760499609,21.432573436239,21.432573436239,2661.42375154785,0.0,1.0
2020-11-20,26.35,26.61,26.2576,26.33,4791,21.6627660162983,21.8765162692105,21.5868024648787,21.6463236891512,5827.64222745236,0.0,1.0
2020-11-23,26.91,27.0,26.7122,26.96,3014,22.123151176417,22.1971416485789,21.9605365609322,22.1642569942847,3666.14770894206,0.0,1.0
2020-11-24,28.38,29.59,27.5,27.5,10491,23.3316622217285,24.3264230141278,22.6081998272563,22.6081998272563,12760.9673571703,0.0,1.0
2020-11-25,28.97,29.18,27.95,28.88,7250,23.8167108725678,23.9893553076123,22.9781521880659,23.7427204004059,8818.70301586927,0.0,1.0
2020-11-27,29.74,29.74,29.155,29.155,1834,24.449740467731,24.449740467731,23.9688023986784,23.9688023986784,2230.82776980748,0.0,1.0
2020-11-30,28.45,29.48,28.3,29.48,4737,23.3892103667433,24.2359902148187,23.2658929131401,24.2359902148187,5761.95809464452,0.0,1.0
2020-12-01,28.01,28.78,28.01,28.78,3805,23.0274791695072,23.6605087646704,23.0274791695072,23.6605087646704,4628.29861729415,0.0,1.0
2020-12-02,26.82,27.65,25.7252,25.7252,4897,22.049160704255,22.7315172808595,21.149107716223,21.149107716223,5956.57774740853,0.0,1.0
2020-12-03,26.7,27.13,26.49,26.75,5866,21.9505067413725,22.304016775035,21.777862306328,21.9916125592402,7135.24301946056,0.0,1.0
2020-12-04,26.99,27.4083,26.7,26.73,7182,22.1889204850054,22.5328117572869,21.9505067413725,21.9751702320931,8735.98966344454,0.0,1.0
2020-12-07,27.55,28.85,27.0,27.26,4712,22.649305645124,23.7180569096852,22.1971416485789,22.4108919014911,5731.54877390014,0.0,1.0
2020-12-08,27.84,27.84,27.08,27.19,3634,22.8877193887569,22.8877193887569,22.2629109571673,22.3533437564763,4420.29886340261,0.0,1.0
2020-12-09,28.42,28.62,27.76,27.76,16879,23.3645468760227,23.5289701474936,22.8219500801685,22.8219500801685,20531.1569937734,0.0,1.0
2020-12-10,28.5,28.5,28.05,28.5,2479,23.4303161846111,23.4303161846111,23.0603638238014,23.4303161846111,3015.3882450124,0.0,1.0
2020-12-11,28.21,28.21,28.01,28.06,1394,23.1919024409782,23.1919024409782,23.0274791695072,23.068584987375,1695.62372470645,0.0,1.0
2020-12-14,28.13,28.4,28.13,28.34,3822,23.1261331323898,23.3481045488756,23.1261331323898,23.2987775674343,4648.97695540032,0.0,1.0
2020-12-15,29.2,29.79,28.25,28.5,11520,24.0057976347594,24.4908462855987,23.2247870952724,23.4303161846111,14012.6149990088,0.0,1.0
2020-12-16,29.09,30.09,29.09,29.53,3186,23.9153648354504,24.7374811928052,23.9153648354504,24.2770960326865,3875.36383566337,0.0,1.0
2020-12-17,29.73,30.1172,29.21,30.1172,2742,24.4415193041574,24.7598427577252,24.014018798333,24.7598427577252,3335.29429924325,0.0,1.0
2020-12-18,30.31,33.2,29.1585,29.89,35931,24.9183467914232,27.2942630641785,23.9716798059292,24.5730579213342,43705.4921466481,0.0,1.0
2020-12-21,29.74,30.9,29.07,30.36,5523,24.449740467731,25.4033954422625,23.8989225083033,24.9594526092909,6718.02713884771,0.0,1.0
2020-12-22,29.95,30.34,29.9,30.0,4640,24.6223849027755,24.9430102821439,24.5812790849077,24.6634907206432,5643.96993015633,0.0,1.0
2020-12-23,29.84,30.5103,29.75,29.96,2320,24.5319521034665,25.0830166978014,24.4579616313045,24.630606066349,2821.98496507816,0.0,1.0
2020-12-24,30.04,30.5,30.0,30.5,1225,24.6963753749374,25.0745488993206,24.6634907206432,25.0745488993206,1490.05671647446,0.0,1.0
2020-12-28,29.21,30.34,29.12,30.34,2929,24.014018798333,24.9430102821439,23.940028326171,24.9430102821439,3562.75601841118,0.0,1.0
2020-12-29,28.31,29.09,26.559,29.09,41116,23.2741140767137,23.9153648354504,21.8345883349855,23.9153648354504,50012.3852690317,0.0,1.0
2020-12-30,27.9,28.1601,27.705,28.01,5261,22.9370463701982,23.1508788347462,22.776733680514,23.0274791695072,6399.33745744665,0.0,1.0
2020-12-31,27.03,27.43,27.03,27.28,4135,22.2218051392995,22.5506516822415,22.2218051392995,22.4273342286382,5029.70165111993,0.0,1.0
2021-01-04,27.0,27.349,26.8,27.349,5090,22.1971416485789,22.4840602572957,22.032718377108,22.4840602572957,6191.33770355511,0.0,1.0
2021-01-05,26.52,27.5,26.52,26.73,6902,21.8025257970486,22.6081998272563,21.8025257970486,21.9751702320931,8395.40527110754,0.0,1.0
2021-01-06,28.08,28.81,26.94,26.94,9425,23.0850273145221,23.685172255391,22.1478146671376,22.1478146671376,11464.31392063,0.0,1.0
2021-01-07,27.68,27.82,26.75,26.75,11546,22.7561807715802,22.8712770616098,21.9916125592402,21.9916125592402,14044.2406925829,0.0,1.0
2021-01-08,27.5,27.9998,27.19,27.97,12437,22.6081998272563,23.0190935826622,22.3533437564763,22.994594515213,15128.0288839125,0.0,1.0
2021-01-11,27.54,27.61,27.3,27.3,7913,22.6410844815505,22.6986326265653,22.4437765557853,22.4437765557853,9625.15820201013,0.0,1.0
2021-01-12,27.99,27.99,27.99,27.99,1863,23.0110368423601,23.0110368423601,23.0110368423601,23.0110368423601,2266.10258187096,0.0,1.0
2021-01-13,27.76,28.3,27.76,27.9999,6962,22.8219500801685,23.2658929131401,22.8219500801685,23.0191757942979,8468.38764089406,0.0,1.0
2021-01-14,27.9,28.4952,27.9,28.006,8637,22.9370463701982,23.4263700260958,22.9370463701982,23.0241907040778,10505.8121307673,0.0,1.0
2021-01-15,29.76,29.88,27.63,27.63,35415,24.4661827948781,24.5648367577607,22.7150749537124,22.7150749537124,43077.8437664841,0.0,1.0
2021-01-19,28.3,29.75,28.2,29.52,8664,23.2658929131401,24.4579616313045,23.1836812774046,24.2688748691129,10538.6541971712,0.0,1.0
2021-01-20,27.93,29.4028,27.76,29.4028,5289,22.9617098609188,24.172522832031,22.8219500801685,24.172522832031,6433.39589668036,0.0,1.0
2021-01-21,27.94,28.5345,27.79,27.79,5808,22.9699310244924,23.4586791989398,22.8466135708892,22.8466135708892,7064.69339533361,0.0,1.0
2021-01-22,28.38,28.38,27.65,27.65,12739,23.3316622217285,23.3316622217285,22.7315172808595,22.7315172808595,15495.3734785046,0.0,1.0
2021-01-25,28.52,28.52,27.65,28.41,5920,23.4467585117582,23.4467585117582,22.7315172808595,23.3563257124491,7200.92715226841,0.0,1.0
2021-01-26,27.95,28.53,27.66,28.05,9952,22.9781521880659,23.4549796753317,22.7397384444331,23.0603638238014,12105.3424019215,0.0,1.0
2021-01-27,27.65,27.99,27.63,27.63,9427,22.7315172808595,23.0110368423601,22.7150749537124,22.7150749537124,11466.7466662896,0.0,1.0
2021-01-28,27.59,28.23,27.05,27.7532,12154,22.6821902994182,23.2083447681253,22.2382474664466,22.8163596889385,14783.7953730862,0.0,1.0
2021-01-29,27.01,27.64,26.76,27.64,8309,22.2053628121525,22.723296117286,21.9998337228138,22.723296117286,10106.841842601,0.0,1.0
2021-02-01,26.85,27.57,26.78,27.57,8985,22.0738241949757,22.6657479722711,22.0162760499609,22.6657479722711,10929.109875529,0.0,1.0
2021-02-02,27.49,28.4843,26.92,28.4843,6333,22.5999786636827,23.4174089578006,22.1313723399905,23.4174089578006,7703.28913096554,0.0,1.0
2021-02-03,27.8,28.5099,27.23,27.23,6659,22.8548347344627,23.4384551365489,22.3862284107705,22.3862284107705,8099.8266734722,0.0,1.0
2021-02-04,29.08,30.0,27.5,27.95,9515,24.1537785790833,24.9179283828232,22.8414343509212,23.2152032766636,11455.6072083733,0.3,1.0
2021-02-05,28.35,29.0,27.48,29.0,40006,23.5474423217679,24.0873307700624,22.824822398666,24.0873307700624,48165.3202289211,0.0,1.0
2021-02-08,28.79,28.79,27.775,28.36,5092,23.9129052713826,23.9129052713826,23.0698486944305,23.5557482978955,6130.52568628872,0.0,1.0
2021-02-09,28.1,28.35,27.72,28.34,3958,23.3397929185777,23.5474423217679,23.0241658257286,23.5391363456403,4765.24365010423,0.0,1.0
2021-02-10,27.22,28.865,27.2,27.5,46783,22.6088670193482,23.9752000923397,22.592255067093,22.8414343509212,56324.5057308808,0.0,1.0
2021-02-11,27.27,27.6775,27.0,27.26,16293,22.6503968999863,22.9888654271863,22.4261355445409,22.6420909238587,19615.9966627458,0.0,1.0
2021-02-12,27.34,27.532,26.51,26.55,6354,22.7085387328795,22.8680134745296,22.0191427142881,22.0523666187985,7649.91363131942,0.0,1.0
2021-02-16,26.98,27.66,26.795,27.66,9573,22.4095235922856,22.974329968963,22.2558630339249,22.974329968963,11525.4364483193,0.0,1.0
2021-02-17,26.52,27.5399,26.2406,26.2406,6033,22.0274486904157,22.8745751956704,21.7953797174103,21.7953797174103,7263.444906791,0.0,1.0
2021-02-18,26.06,26.9969,25.93,26.62,4907,21.6453737885457,22.4235606919413,21.5373960988868,22.1105084516918,5907.79448990942,0.0,1.0
2021-02-19,26.43,26.43,26.05,26.05,6205,21.9526949052672,21.9526949052672,21.6370678124181,21.6370678124181,7470.52472180312,0.0,1.0
2021-02-22,27.13,27.41,26.4,26.45,5123,22.5341132341998,22.7666805657728,21.9277769768844,21.9693068575224,6167.84821108739,0.0,1.0
2021-02-23,27.27,27.9,26.9,27.82,7305,22.6503968999863,23.1736733960256,22.3430757832648,23.1072255870047,8794.87237595031,0.0,1.0
2021-02-24,27.69,28.8565,27.48,27.48,4235,22.9992478973458,23.9681400126312,22.824822398666,22.824822398666,5098.73846846675,0.0,1.0
2021-02-25,27.46,27.99,27.0,27.0,5761,22.8082104464108,23.248427181174,22.4261355445409,22.4261355445409,6935.96985049279,0.0,1.0
2021-02-26,27.46,28.03,27.2,27.5,6879,22.8082104464108,23.2816510856845,22.592255067093,22.8414343509212,8281.9886480715,0.0,1.0
2021-03-01,27.15,28.11,27.15,28.11,6476,22.550725186455,23.3480988947053,22.550725186455,23.3480988947053,7796.79582568846,0.0,1.0
2021-03-02,28.01,28.01,27.0,27.0,6841,23.2650391334292,23.2650391334292,22.4261355445409,22.4261355445409,8236.23845638278,0.0,1.0
2021-03-03,28.75,28.93,28.5336,28.5336,6012,23.8796813668722,24.0291889371692,23.6999400434708,23.6999400434708,7238.16190612092,0.0,1.0
2021-03-04,30.0,30.0,28.79,28.93,13270,24.9179283828232,24.9179283828232,23.9129052713826,24.0291889371692,15976.4485186668,0.0,1.0
2021-03-05,32.0,32.14,30.0,30.0,11900,26.5791236083447,26.6954072741312,24.9179283828232,24.9179283828232,14327.0337130471,0.0,1.0
2021-03-08,33.97,33.98,31.94,31.9999,13756,28.2154009054834,28.2237068816111,26.5292877515791,26.5790405485834,16561.5693913173,0.0,1.0
2021-03-09,34.38,34.38,32.56,33.97,9662,28.5559459267154,28.5559459267154,27.0442582714908,28.2154009054834,11632.5882130639,0.0,1.0
2021-03-10,33.43,33.63,31.53,33.63,14289,27.7668781945926,27.9329977171448,26.1887427303472,27.9329977171448,17203.2760273722,0.0,1.0
2021-03-11,33.42,33.42,32.23,32.78,6508,27.758572218465,27.758572218465,26.7701610592797,27.2269897462981,7835.32230290003,0.0,1.0
2021-03-12,33.42,33.59,32.73,33.21,3808,27.758572218465,27.8997738126344,27.1854598656601,27.5841467197853,4584.65078817506,0.0,1.0
2021-03-15,31.95,33.49,31.82,33.09,5911,26.5375937277067,27.8167140513583,26.4296160380478,27.484475006254,7116.56271242195,0.0,1.0
2021-03-16,30.22,31.01,29.52,30.5,12920,25.1006598576305,25.7568319717116,24.519241528698,25.3332271892036,15555.0651741654,0.0,1.0
2021-03-17,30.6,30.6,29.98,29.98,8264,25.4162869504796,25.4162869504796,24.901316430568,24.901316430568,9949.46273988413,0.0,1.0
2021-03-18,30.75,30.75,29.89,30.385,6821,25.5408765923938,25.5408765923938,24.8265626454195,25.2377084637361,8212.15940812554,0.0,1.0
2021-03-19,31.29,31.48,30.5056,30.8,41080,25.9893993032846,26.1472128497091,25.337878535835,25.5824064730318,49458.3651203339,0.0,1.0
2021-03-22,31.15,31.19,30.37,31.13,22497,25.8731156374981,25.9063395420085,25.2252494995447,25.8565036852428,27085.3174321361,0.0,1.0
2021-03-23,33.24,33.24,31.1,31.185,24213,27.6090646481681,27.6090646481681,25.83158575686,25.9021865539447,29151.2997726057,0.0,1.0
2021-03-24,33.19,33.91,32.53,32.83,15795,27.56753476753,28.1655650487178,27.0193403431079,27.2685196269362,19016.4283611411,0.0,1.0
2021-03-25,33.03,33.54,33.02,33.54,4475,27.4346391494883,27.8582439319963,27.4263331733607,27.8582439319963,5387.68704755342,0.0,1.0
2021-03-26,30.76,33.1,30.5,33.1,28485,25.5491825685214,27.4927809823816,25.3332271892036,27.4927809823816,34294.5844803483,0.0,1.0
2021-03-29,31.68,32.7226,30.5908,32.7226,18702,26.3133323722613,27.1793134433257,25.4086454524422,27.1793134433257,22516.3180253282,0.0,1.0
2021-03-30,32.67,32.97,31.15,31.28,20343,27.1356240088944,27.3848032927227,25.8731156374981,25.981093327157,24492.0039348334,0.0,1.0
2021-03-31,31.18,32.92,31.18,32.92,17744,25.8980335658809,27.3432734120846,25.8980335658809,27.3432734120846,21362.9316138073,0.0,1.0
2021-04-01,31.85,32.47,30.885,31.0,5435,26.4545339664306,26.9695044863423,25.6530072701165,25.748525995584,6543.48136390007,0.0,1.0
2021-04-05,31.17,31.85,31.17,31.85,7504,25.8897275897533,26.4545339664306,25.8897275897533,26.4545339664306,9034.45890610967,0.0,1.0
2021-04-06,31.09,31.2,30.53,31.2,14110,25.8232797807324,25.9146455181361,25.3581451175864,25.9146455181361,16987.7685454701,0.0,1.0
2021-04-07,30.31,30.96,30.08,30.96,12739,25.175413642779,25.7153020910735,24.984376191844,25.7153020910735,15337.1497874375,0.0,1.0
2021-04-08,30.4,30.765,30.05,30.05,6118,25.2501674279275,25.5533355565852,24.9594582634612,24.9594582634612,7365.78086188419,0.0,1.0
2021-04-09,30.2,30.42,30.1,30.1,4201,25.0840479053753,25.2667793801827,25.0009881440993,25.0009881440993,5057.80408642948,0.0,1.0
2021-04-12,29.63,30.16,29.09,30.1,22367,24.6106072661017,25.0508240008649,24.1620845552109,25.0009881440993,26928.8036184642,0.0,1.0
2021-04-13,29.65,29.99,29.52,29.63,8650,24.6272192183569,24.9096224066956,24.519241528698,24.6106072661017,10414.1883712485,0.0,1.0
2021-04-14,30.25,30.5031,29.73,29.75,14498,25.1255777860134,25.3358020418031,24.6936670273778,24.710278979633,17454.9020816602,0.0,1.0
2021-04-15,30.02,30.6197,30.02,30.55,13021,24.9345403350784,25.432649723451,24.9345403350784,25.3747570698416,15676.6643678644,0.0,1.0
2021-04-16,30.28,30.64,30.25,30.39,55047,25.1504957143962,25.4495108549901,25.1255777860134,25.2418614517999,66273.9684707648,0.0,1.0
2021-04-19,30.25,30.8069,30.0101,30.58,12739,25.1255777860134,25.5881375965598,24.9263174187121,25.3996749982244,15337.1497874375,0.0,1.0
2021-04-20,30.03,30.8253,29.85,30.35,18939,24.942846311206,25.6034205926346,24.7933387409091,25.2086375472894,22801.6547471763,0.0,1.0
2021-04-21,29.75,30.41,29.75,29.77,5648,24.710278979633,25.2584734040551,24.710278979633,24.7268909318882,6799.92322783948,0.0,1.0
2021-04-22,29.91,30.42,29.8233,29.8233,11770,24.8431745976747,25.2667793801827,24.7711617846483,24.7711617846483,14170.5198993751,0.0,1.0
2021-04-23,29.87,30.425,29.75,30.03,14006,24.8099506931643,25.2709323682465,24.710278979633,24.942846311206,16862.5574945325,0.0,1.0
2021-04-26,30.25,30.4,30.05,30.4,9973,25.1255777860134,25.2501674279275,24.9594582634612,25.2501674279275,12007.0174134637,0.0,1.0
2021-04-27,30.27,30.8231,30.25,30.62,11894,25.1421897382686,25.6015932778866,25.1255777860134,25.4328989027349,14319.8099985699,0.0,1.0
2021-04-28,30.15,30.545,30.15,30.545,8717,25.0425180247373,25.3706040817778,25.0425180247373,25.3706040817778,10494.8531829102,0.0,1.0
2021-04-29,30.44,30.5399,30.15,30.2928,9818,25.2833913324379,25.3663680339527,25.0425180247373,25.1611273638395,11820.4047894703,0.0,1.0
2021-04-30,30.15,30.59,30.05,30.06,19787,25.0425180247373,25.407980974352,24.9594582634612,24.9677642395888,23822.6063932825,0.0,1.0
2021-05-03,30.27,30.9,30.08,30.28,12169,25.1421897382686,25.6654662343079,24.984376191844,25.1504957143962,14650.8969121067,0.0,1.0
2021-05-04,30.12,30.41,30.05,30.41,6979,25.0176000963545,25.2584734040551,24.9594582634612,25.2584734040551,8402.38388935759,0.0,1.0
2021-05-05,30.18,30.38,30.137,30.315,19574,25.0674359531201,25.2335554756723,25.0317202557714,25.1795666308428,23566.1645293431,0.0,1.0
2021-05-06,29.86,30.0711,29.85,30.0711,8538,25.0591299769925,25.2362894658788,25.0507377700344,25.2362894658788,10173.7243166092,0.31,1.0
2021-05-07,29.76,30.03,29.74,30.03,9148,24.9752079074112,25.2017974952808,24.9584234934949,25.2017974952808,10900.5891366059,0.0,1.0
2021-05-10,30.1,30.18,29.85,29.85,15564,25.2605429439878,25.3276805996528,25.0507377700344,25.0507377700344,18545.7771449644,0.0,1.0
2021-05-11,30.1,30.45,29.76,30.07,13960,25.2605429439878,25.5542701875225,24.9752079074112,25.2353663231134,16634.4801428748,0.0,1.0
2021-05-12,29.85,30.33,29.85,30.3,9746,25.0507377700344,25.4535637040249,25.0507377700344,25.4283870831505,11613.1549765371,0.0,1.0
2021-05-13,30.37,30.79,29.77,29.77,8585,25.4871325318574,25.8396052240991,24.9836001143693,24.9836001143693,10229.7286551991,0.0,1.0
2021-05-14,30.6,30.9,30.1192,30.1192,6008,25.6801532918945,25.9319195006386,25.2766559813474,25.2766559813474,7159.02268613122,0.0,1.0
2021-05-17,30.82,30.98,30.36,30.36,5929,25.8647818449735,25.9990571563037,25.4787403248993,25.4787403248993,7064.88773403328,0.0,1.0
2021-05-18,31.1,31.21,30.59,30.59,4320,26.0997636398013,26.1920779163408,25.6717610849364,25.6717610849364,5147.63282358303,0.0,1.0
2021-05-19,30.05,30.99,29.87,30.99,5732,25.2185819091971,26.0074493632618,25.0675221839506,26.0074493632618,6830.14614462451,0.0,1.0
2021-05-20,30.3,30.3,30.01,30.05,12378,25.4283870831505,25.4283870831505,25.1850130813645,25.2185819091971,14749.3979375719,0.0,1.0
2021-05-21,30.84,30.91,30.19,30.43,4872,25.8815662588898,25.9403117075967,25.336072806611,25.5374857736062,5805.38590659641,0.0,1.0
2021-05-24,30.44,30.99,30.425,30.91,3880,25.5458779805644,26.0074493632618,25.5332896701272,25.9403117075967,4623.33688784771,0.0,1.0
2021-05-25,30.25,30.38,30.25,30.38,11572,25.3864260483598,25.4955247388156,25.3864260483598,25.4955247388156,13788.9831098386,0.0,1.0
2021-05-26,30.5,30.9999,30.2706,30.55,7349,25.5962312223132,26.0157576481504,25.4037139946936,25.6381922571039,8756.93370845177,0.0,1.0
2021-05-27,30.2,30.99,30.15,30.5,4196,25.3444650135691,26.0074493632618,25.3025039787784,25.5962312223132,4999.87669623944,0.0,1.0
2021-05-28,30.57,30.99,30.15,30.17,4731,25.6549766710201,26.0074493632618,25.3025039787784,25.3192883926947,5637.37289082669,0.0,1.0
2021-06-01,30.32,31.0,30.3,31.0,4073,25.4451714970667,26.01584157022,25.4283870831505,26.01584157022,4853.31215056799,0.0,1.0
2021-06-02,30.44,30.44,30.15,30.3,3763,25.5458779805644,25.5458779805644,25.3025039787784,25.4283870831505,4483.92183220901,0.0,1.0
2021-06-03,30.4,30.8632,30.15,30.165,6059,25.5123091527318,25.9010361790327,25.3025039787784,25.3150922892156,7219.79335140963,0.0,1.0
2021-06-04,30.15,30.9072,30.15,30.15,11309,25.3025039787784,25.9379618896485,25.3025039787784,25.3025039787784,13475.5971300696,0.0,1.0
2021-06-07,30.2,30.75,30.16,30.21,14916,25.3444650135691,25.8060363962666,25.3108961857366,25.3528572205273,17773.632221427,0.0,1.0
2021-06-08,30.2,30.4,30.2,30.25,12382,25.3444650135691,25.5123091527318,25.3444650135691,25.3864260483598,14754.1642642604,0.0,1.0
2021-06-09,30.2,30.4899,30.2,30.2001,3718,25.3444650135691,25.5877550932855,25.3444650135691,25.3445489356387,4430.30065696336,0.0,1.0
2021-06-10,30.29,30.88,30.2,30.5,9382,25.4199948761923,25.9151350867223,25.3444650135691,25.5962312223132,11179.4192478833,0.0,1.0
2021-06-11,30.27,30.555,30.24,30.555,11126,25.4032104622761,25.6423883605829,25.3780338414017,25.6423883605829,13257.5376840705,0.0,1.0
2021-06-14,30.2,30.275,30.2,30.2574,8675,25.3444650135691,25.4074065657551,25.3444650135691,25.3926362815088,10336.9710056905,0.0,1.0
2021-06-15,30.22,30.5,30.05,30.5,15517,25.3612494274854,25.5962312223132,25.2185819091971,25.5962312223132,18489.7728063745,0.0,1.0
2021-06-16,30.27,30.37,30.01,30.05,23091,25.4032104622761,25.4871325318574,25.1850130813645,25.2185819091971,27514.8123910545,0.0,1.0
2021-06-17,30.27,30.48,30.01,30.2,20039,25.4032104622761,25.5794468083969,25.1850130813645,25.3444650135691,23878.1051277269,0.0,1.0
2021-06-18,30.6,30.6,30.0,30.01,35002,25.6801532918945,25.6801532918945,25.1766208744064,25.1850130813645,41707.7416877438,0.0,1.0
2021-06-21,30.39,30.89,30.02,30.51,31535,25.5039169457737,25.9235272936805,25.1934052883227,25.6046234292713,37576.5280304839,0.0,1.0
2021-06-22,30.1,30.61,30.01,30.02,27598,25.2605429439878,25.6885454988527,25.1850130813645,25.1934052883227,32885.270987325,0.0,1.0
2021-06-23,30.09,30.53,30.01,30.05,21491,25.2521507370296,25.6214078431876,25.1850130813645,25.2185819091971,25608.2817156535,0.0,1.0
2021-06-24,30.25,30.25,30.0994,30.1,38331,25.3864260483598,25.3864260483598,25.2600394115703,25.2605429439878,45674.5170742502,0.0,1.0
2021-06-25,30.5,30.95,30.04,30.08,541726,25.5962312223132,25.9738805354293,25.2101897022389,25.2437585300715,645510.772913967,0.0,1.0
2021-06-28,31.85,32.199,30.56,30.56,18265,26.7291791616615,27.0220671845004,25.646584464062,25.646584464062,21764.2392413759,0.0,1.0
2021-06-29,31.95,32.16,31.5,31.7,23168,26.8131012312428,26.9893375773637,26.4354519181267,26.6032960572894,27606.5641798082,0.0,1.0
2021-06-30,31.94,32.15,31.51,31.51,10581,26.8047090242847,26.9809453704055,26.4438441250849,26.4438441250849,12608.125672762,0.0,1.0
2021-07-01,31.83,32.25,31.52,31.9,13413,26.7123947477452,27.0648674399869,26.452236332043,26.7711401964521,15982.684968222,0.0,1.0
2021-07-02,32.06,32.43,31.61,31.61,21797,26.9054155077823,27.2159271652333,26.5277661946662,26.5277661946662,25972.9057073239,0.0,1.0
2021-07-06,32.0,32.24,31.95,32.24,18586,26.8550622660335,27.0564752330288,26.8131012312428,27.0564752330288,22146.7369581283,0.0,1.0
2021-07-07,32.0,32.8,32.0,32.0,8768,26.8550622660335,27.5264388226843,26.8550622660335,26.8550622660335,10447.7881011981,0.0,1.0
2021-07-08,31.75,31.905,31.75,31.75,5683,26.6452570920801,26.7753362999312,26.6452570920801,26.6452570920801,6771.75864269036,0.0,1.0
2021-07-09,32.0,32.0,32.0,32.0,1189,26.8550622660335,26.8550622660335,26.8550622660335,26.8550622660335,1416.79060815746,0.0,1.0
2021-07-12,32.35,32.7,32.0,32.2,3253,27.1487895095682,27.442516753103,26.8550622660335,27.0229064051962,3876.21517942491,0.0,1.0
2021-07-13,32.25,32.45,32.0,32.25,9368,27.0648674399869,27.2327115791496,26.8550622660335,27.0648674399869,11162.7371044736,0.0,1.0
2021-07-14,32.32,32.65,32.1,32.46,9817,27.1236128886938,27.4005557183123,26.9389843356149,27.2411037861077,11697.757275258,0.0,1.0
2021-07-15,33.0,33.0,32.32,32.32,5774,27.694282961847,27.694282961847,27.1236128886938,27.1236128886938,6880.19257485381,0.0,1.0
2021-07-16,33.32,34.9,32.42,32.42,17132,27.9628335845074,29.2888022838928,27.2075349582752,27.2075349582752,20414.1772068575,0.0,1.0
2021-07-19,32.29,33.0,32.29,33.0,6650,27.0984362678194,27.694282961847,27.0984362678194,27.694282961847,7924.01811963592,0.0,1.0
2021-07-20,32.2,33.49,32.2,32.51,23664,27.0229064051962,28.1055011027957,27.0229064051962,27.2830648208984,28197.5886891826,0.0,1.0
2021-07-21,32.67,33.91,32.2,32.2,3822,27.4173401322286,28.4579737950374,27.0229064051962,27.0229064051962,4554.22515086442,0.0,1.0
2021-07-22,32.7,33.14,32.49,32.7006,14070,27.442516753103,27.8117738592609,27.2662804069821,27.4430202855205,16765.5541268086,0.0,1.0
2021-07-23,33.88,33.88,32.91,33.47,5452,28.432797174163,28.432797174163,27.6187530992238,28.0887166888794,6496.50327642931,0.0,1.0
2021-07-26,34.15,34.15,32.935,33.5171,6797,28.6593867620326,28.6593867620326,27.6397336166192,28.1282439836522,8099.18062543839,0.0,1.0
2021-07-27,34.41,34.4999,32.2928,34.01,3231,28.8775841429441,28.9530300834978,27.1007860857677,28.5418958646187,3850.00038263814,0.0,1.0
2021-07-28,34.04,34.49,33.56,34.49,3964,28.5670724854931,28.9447217986092,28.1642465515026,28.9447217986092,4723.42974830628,0.0,1.0
2021-07-29,33.53,34.2,32.34,34.2,5909,28.1390699306282,28.7013477968233,27.1403973026101,28.7013477968233,7041.05610059077,0.0,1.0
2021-07-30,33.76,33.76,33.76,33.76,406,28.3320906906653,28.3320906906653,28.3320906906653,28.3320906906653,483.782158883035,0.0,1.0
2021-08-02,33.95,34.1287,32.86,34.1287,3622,28.4915426228699,28.6415113612118,27.5767920644331,28.6415113612118,4315.90881643929,0.0,1.0
2021-08-03,32.43,33.97,32.43,33.1,8848,27.2159271652333,28.5083270367862,27.2159271652333,27.7782050314284,10543.1146349682,0.0,1.0
2021-08-04,33.4,33.97,32.65,32.65,3528,28.0299712401725,28.5083270367862,27.4005557183123,27.4005557183123,4203.90013925947,0.0,1.0
2021-08-05,33.0,33.94,32.76,33.05,4657,27.9628335845074,28.7593506623691,27.7594675220746,28.0052015141809,5495.9022495183,0.32,1.0
2021-08-06,33.52,33.535,33.1501,33.3,4377,28.4034600531117,28.4161704320138,28.0900221093872,28.2170411625484,5165.46363455908,0.0,1.0
2021-08-09,33.39,33.39,33.1,33.15,1505,28.2933034359607,28.2933034359607,28.0475694438544,28.0899373735279,1776.10755540585,0.0,1.0
2021-08-10,33.4,33.4,33.0768,33.0768,1729,28.3017770218954,28.3017770218954,28.0279107244859,28.0279107244859,2040.45844737323,0.0,1.0
2021-08-11,33.5,33.5,32.81,32.81,2519,28.3865128812423,28.3865128812423,27.8018354517481,27.8018354517481,2972.76739672249,0.0,1.0
2021-08-12,33.22,33.6,33.22,33.4299,2569,28.1492524750708,28.4712487405893,28.1492524750708,28.3271130438401,3031.77429225091,0.0,1.0
2021-08-13,33.2105,33.5334,33.2105,33.37,2038,28.1412025684328,28.4148146582642,28.1412025684328,28.2763562640913,2405.12106173895,0.0,1.0
2021-08-16,32.4,33.3,32.4,32.9999,2241,27.4544184284254,28.2170411625484,27.4544184284254,27.962748848648,2644.68905758439,0.0,1.0
2021-08-17,32.35,32.95,32.0,32.0,1152,27.4120504987519,27.9204656548339,27.1154749910375,27.1154749910375,1359.51887297511,0.0,1.0
2021-08-18,32.35,32.35,32.35,32.35,136,27.4120504987519,27.4120504987519,27.4120504987519,27.4120504987519,160.498755837339,0.0,1.0
2021-08-19,31.68,32.31,31.68,31.68,8955,26.8443202411271,27.3781561550131,26.8443202411271,26.8443202411271,10568.1349891424,0.0,1.0
2021-08-20,31.68,31.68,31.68,31.68,357,26.8443202411271,26.8443202411271,26.8443202411271,26.8443202411271,421.309234073015,0.0,1.0
2021-08-23,31.9075,32.63,31.68,32.63,4677,27.0370943211415,27.6493109049235,26.8443202411271,27.6493109049235,5519.50500772967,0.0,1.0
2021-08-24,31.74,31.74,31.65,31.65,523,26.8951617567353,26.8951617567353,26.818899483323,26.818899483323,617.212127227414,0.0,1.0
2021-08-25,32.15,33.0724,31.74,32.34,11688,27.2425787800579,28.0241823466746,26.8951617567353,27.4035769128172,13793.4518987266,0.0,1.0
2021-08-26,32.2,32.5,31.78,31.78,6737,27.2849467097314,27.5391542877724,26.9290561004741,26.9290561004741,7950.58910350115,0.0,1.0
2021-08-27,32.3,32.71,32.27,32.41,3516,27.3696825690784,27.7170995924011,27.3442618112743,27.4628920143601,4149.36489355945,0.0,1.0
2021-08-30,31.88,32.64,31.815,32.32,4354,27.0137919598211,27.6577844908582,26.9587136512455,27.3866297409478,5138.32046261599,0.0,1.0
2021-08-31,31.71,32.0,31.61,31.78,3072,26.8697409989312,27.1154749910375,26.7850051395842,26.9290561004741,3625.38366126695,0.0,1.0
2021-09-01,31.855,33.74,31.2996,31.2996,2962,26.9926079949843,28.5898789436751,26.5219850321711,26.5219850321711,3495.56849110441,0.0,1.0
2021-09-02,31.9,32.22,31.5,31.5,2081,27.0307391316905,27.3018938816008,26.6917956943025,26.6917956943025,2455.8669918934,0.0,1.0
2021-09-03,31.25,32.5,31.02,32.0,6935,26.479956045935,27.5391542877724,26.2850635694369,27.1154749910375,8184.25640979374,0.0,1.0
2021-09-07,31.56,31.56,31.56,31.56,1812,26.7426372099107,26.7426372099107,26.7426372099107,26.7426372099107,2138.40989395043,0.0,1.0
2021-09-08,31.21,32.211,31.16,31.6,1416,26.4460617021962,27.2942676542596,26.4036937725227,26.7765315536495,1671.07528136524,0.0,1.0
2021-09-09,31.21,31.5,31.21,31.42,1722,26.4460617021962,26.6917956943025,26.4460617021962,26.6240070068249,2032.19748199925,0.0,1.0
2021-09-10,31.15,31.25,31.15,31.25,2520,26.395220186588,26.479956045935,26.395220186588,26.479956045935,2973.94753463305,0.0,1.0
2021-09-13,32.0493,32.09,31.64,31.83,7629,27.1572497696955,27.1917372644498,26.8104258973883,26.9714240301476,9003.2721197284,0.0,1.0
2021-09-14,32.0,32.0,32.0,32.0,1343,27.1154749910375,27.1154749910375,27.1154749910375,27.1154749910375,1584.92521389372,0.0,1.0
2021-09-15,32.15,32.15,32.0,32.0678,1951,27.2425787800579,27.2425787800579,27.1154749910375,27.1729259036747,2302.44906351948,0.0,1.0
2021-09-16,32.13,32.31,32.0,32.31,4148,27.2256316081886,27.3781561550131,27.1154749910375,27.3781561550131,4895.21205303884,0.0,1.0
2021-09-17,32.31,32.31,32.0,32.0,7358,27.3781561550131,27.3781561550131,27.1154749910375,27.1154749910375,8683.45474596429,0.0,1.0
2021-09-20,32.27,32.3,32.0,32.0,3301,27.3442618112743,27.3696825690784,27.1154749910375,27.1154749910375,3895.63524278719,0.0,1.0
2021-09-21,32.22,32.22,32.0,32.0,1073,27.3018938816008,27.3018938816008,27.1154749910375,27.1154749910375,1266.28797804019,0.0,1.0
2021-09-22,32.0,32.2549,32.0,32.2549,1329,27.1154749910375,27.3314666965129,27.1154749910375,27.3314666965129,1568.40328314576,0.0,1.0
2021-09-23,31.64,32.09,31.16,32.0,3871,26.8104258973883,27.1917372644498,26.4036937725227,27.1154749910375,4568.31385181132,0.0,1.0
2021-09-24,32.2,32.2,31.5,31.5001,1330,27.2849467097314,27.2849467097314,26.6917956943025,26.6918804301618,1569.58342105634,0.0,1.0
2021-09-27,32.0,32.31,31.8,31.8,4405,27.1154749910375,27.3781561550131,26.9460032723435,26.9460032723435,5198.50749605499,0.0,1.0
2021-09-28,32.0,32.22,32.0,32.22,883,27.1154749910375,27.3018938816008,27.1154749910375,27.3018938816008,1042.06177503213,0.0,1.0
2021-09-29,31.98,32.0,31.6001,31.64,1963,27.0985278191681,27.1154749910375,26.7766162895088,26.8104258973883,2316.6107184463,0.0,1.0
2021-09-30,31.77,32.11,31.77,32.11,640,26.9205825145394,27.2086844363192,26.9205825145394,27.2086844363192,755.288262763949,0.0,1.0
2021-10-01,31.77,32.15,31.77,31.941,1099,26.9205825145394,27.2425787800579,26.9205825145394,27.0654808340227,1296.97156371497,0.0,1.0
2021-10-04,31.77,31.77,31.77,31.77,387,26.9205825145394,26.9205825145394,26.9205825145394,26.9205825145394,456.713371390075,0.0,1.0
2021-10-05,31.86,31.86,31.63,31.85,8514,26.9968447879517,26.9968447879517,26.8019523114536,26.988371202017,10047.6941705817,0.0,1.0
2021-10-06,32.5,32.5,31.9,31.9,2104,27.5391542877724,27.5391542877724,27.0307391316905,27.0307391316905,2483.01016383649,0.0,1.0
2021-10-07,32.055,32.5,31.95,32.5,1539,27.1620797136783,27.5391542877724,27.073107061364,27.5391542877724,1816.23224436519,0.0,1.0
2021-10-08,31.9,31.95,31.5064,31.55,1594,27.0307391316905,27.073107061364,26.6972187893007,26.734163623976,1881.13982944646,0.0,1.0
2021-10-11,32.25,32.25,31.87,31.87,994,27.3273146394049,27.3273146394049,27.0053183738864,27.0053183738864,1173.05708310526,0.0,1.0
2021-10-12,32.25,32.25,32.25,32.25,60,27.3273146394049,27.3273146394049,27.3273146394049,27.3273146394049,70.8082746341204,0.0,1.0
2021-10-13,32.15,32.28,31.5873,32.28,1420,27.2425787800579,27.352735397209,26.7657700995124,27.352735397209,1675.79583300752,0.0,1.0
2021-10-14,31.77,31.91,31.74,31.91,1560,26.9205825145394,27.0392127176252,26.8951617567353,27.0392127176252,1841.01514048713,0.0,1.0
2021-10-15,32.125,32.125,31.7,31.87,2810,27.2213948152212,27.2213948152212,26.8612674129965,27.0053183738864,3316.18752869797,0.0,1.0
2021-10-18,31.65,32.1,31.65,32.1,815,26.818899483323,27.2002108503845,26.818899483323,27.2002108503845,961.812397113466,0.0,1.0
2021-10-19,31.89,32.1786,31.67,32.1786,1974,27.0222655457558,27.2668132358312,26.8358466551924,27.2668132358312,2329.59223546255,0.0,1.0
2021-10-20,31.89,31.89,31.89,31.89,76,27.0222655457558,27.0222655457558,27.0222655457558,27.0222655457558,89.6904812032189,0.0,1.0
2021-10-21,32.5,33.29,31.9,32.5,2138,27.5391542877724,28.2085675766137,27.0307391316905,27.5391542877724,2523.13485279582,0.0,1.0
2021-10-22,33.0102,33.0102,32.4,32.45,1713,27.9714766421608,27.9714766421608,27.4544184284254,27.4967863580989,2021.57624080413,0.0,1.0
2021-10-25,33.0102,33.0102,33.0102,33.0102,294,27.9714766421608,27.9714766421608,27.9714766421608,27.9714766421608,346.960545707189,0.0,1.0
2021-10-26,32.53,32.99,32.5,32.5,1417,27.5645750455765,27.9543599985727,27.5391542877724,27.5391542877724,1672.25541927581,0.0,1.0
2021-10-27,32.5,32.82,32.5,32.82,2481,27.5391542877724,27.8103090376828,27.5391542877724,27.8103090376828,2927.92215612087,0.0,1.0
2021-10-28,32.5,32.5,32.5,32.5,173,27.5391542877724,27.5391542877724,27.5391542877724,27.5391542877724,204.16385852838,0.0,1.0
2021-10-29,32.5,32.93,32.5,32.56,1175,27.5391542877724,27.9035184829645,27.5391542877724,27.5899958033806,1386.66204491819,0.0,1.0
2021-11-01,32.99,32.99,32.1,32.25,2675,27.9543599985727,27.9543599985727,27.2002108503845,27.3273146394049,3156.86891077119,0.0,1.0
2021-11-02,32.55,32.9333,32.55,32.7969,1242,27.5815222174459,27.9063147663229,27.5815222174459,27.7907350541736,1465.73128492629,0.0,1.0
2021-11-03,32.55,32.55,32.55,32.55,474,27.5815222174459,27.5815222174459,27.5815222174459,27.5815222174459,559.38536960955,0.0,1.0
2021-11-04,32.3002,32.645,32.3002,32.645,784,27.6410067907075,27.9360705717812,27.6410067907075,27.9360705717812,916.151752059673,0.32,1.0
2021-11-05,32.2,32.9216,32.2,32.35,2159,27.5552602974837,28.1727719692434,27.5552602974837,27.6836233112918,2522.92300088882,0.0,1.0
2021-11-08,32.23,32.9888,32.2079,32.6,1894,27.5809329002453,28.2302785994295,27.5620207495442,27.8975616676387,2213.25436020538,0.0,1.0
2021-11-09,32.23,32.23,32.23,32.23,210,27.5809329002453,27.5809329002453,27.5809329002453,27.5809329002453,245.397790730269,0.0,1.0
2021-11-10,32.16,32.16,31.78,31.79,6348,27.5210301604681,27.5210301604681,27.1958438588208,27.2044013930747,7418.02464550359,0.0,1.0
2021-11-11,31.85,32.47,31.815,31.85,7072,27.255746598598,27.7863137223383,27.2257952287094,27.255746598598,8264.06274306888,0.0,1.0
2021-11-12,32.22,32.3,31.83,31.87,2876,27.5723753659914,27.6408356400224,27.2386315300902,27.2728616671057,3360.78117209646,0.0,1.0
2021-11-15,32.1,32.25,32.1,32.22,1576,27.4696849549449,27.598047968753,27.4696849549449,27.5723753659914,1841.65199138526,0.0,1.0
2021-11-16,32.92,32.98,31.8078,31.8078,3078,28.1714027637628,28.2227479692861,27.2196338040466,27.2196338040466,3596.83047556081,0.0,1.0
2021-11-17,32.65,33.03,32.65,33.0,1839,27.9403493389081,28.2655356405554,27.9403493389081,28.2398630377938,2148.98351025222,0.0,1.0
2021-11-18,32.7,34.0,32.65,32.7,1370,27.9831370101775,29.0956164631815,27.9403493389081,27.9831370101775,1600.92844428795,0.0,1.0
2021-11-19,32.75,33.97,32.75,33.96,1274,28.0259246814469,29.0699438604199,28.0259246814469,29.061386326166,1488.74659709697,0.0,1.0
2021-11-22,32.75,32.75,32.75,32.75,545,28.0259246814469,28.0259246814469,28.0259246814469,28.0259246814469,636.865694990461,0.0,1.0
2021-11-23,32.72,33.3,32.7,33.3,2274,28.0002520786853,28.4965890654101,27.9831370101775,28.4965890654101,2657.30750533634,0.0,1.0
2021-11-24,32.7,33.8817,32.7,32.82,2755,27.9831370101775,28.9943808329581,27.9831370101775,28.085827421224,3219.38530219949,0.0,1.0
2021-11-26,32.7,32.7,32.7,32.7,368,27.9831370101775,27.9831370101775,27.9831370101775,27.9831370101775,430.030414232092,0.0,1.0
2021-11-29,32.88,32.88,32.88,32.88,416,28.1371726267473,28.1371726267473,28.1371726267473,28.1371726267473,486.121337827581,0.0,1.0
2021-11-30,32.7,33.3,32.7,33.2999,2917,27.9831370101775,28.4965890654101,27.9831370101775,28.4965034900676,3408.69216933427,0.0,1.0
2021-12-01,32.7,33.25,32.65,32.8927,6062,27.9831370101775,28.4538013941407,27.9403493389081,28.1480406952497,7083.81622574712,0.0,1.0
2021-12-02,32.781,32.781,32.781,32.781,425,28.0524530376339,28.0524530376339,28.0524530376339,28.0524530376339,496.638386001736,0.0,1.0
2021-12-03,33.3,33.3,33.3,33.3,1387,28.4965890654101,28.4965890654101,28.4965890654101,28.4965890654101,1620.79397972802,0.0,1.0
2021-12-06,33.0,33.42,32.6501,32.6501,3085,28.2398630377938,28.5992794764566,27.9404349142507,27.9404349142507,3605.01040191849,0.0,1.0
2021-12-07,33.75,33.75,32.9141,32.9141,1701,28.8816781068346,28.8816781068346,28.166353818553,28.166353818553,1987.72210491518,0.0,1.0
2021-12-08,33.21,33.21,32.76,33.01,3104,28.4195712571252,28.4195712571252,28.0344822157008,28.2484205720477,3627.21305917504,0.0,1.0
2021-12-09,32.75,32.75,32.75,32.75,1728,28.0259246814469,28.0259246814469,28.0259246814469,28.0259246814469,2019.27324943765,0.0,1.0
2021-12-10,33.96,33.96,32.74,33.15,3933,29.061386326166,29.061386326166,28.017367147193,28.368226051602,4595.95005210548,0.0,1.0
2021-12-13,33.1,33.71,33.1,33.58,2612,28.3254383803326,28.8474479698191,28.3254383803326,28.7362000245187,3052.28109232126,0.0,1.0
2021-12-14,31.78,33.21,31.78,33.02,22568,27.1958438588208,28.4195712571252,27.1958438588208,28.2569781063016,26372.0825771463,0.0,1.0
2021-12-15,31.79,32.64,31.78,32.23,7609,27.2044013930747,27.9317918046542,27.1958438588208,27.5809329002453,8891.57995079344,0.0,1.0
2021-12-16,32.12,33.7438,31.94,33.7438,1488,27.4868000234526,28.8763724355972,27.3327644068829,28.8763724355972,1738.8186314602,0.0,1.0
2021-12-17,32.35,32.35,31.86,31.86,870,27.6836233112918,27.6836233112918,27.2643041328518,27.2643041328518,1016.64799016826,0.0,1.0
2021-12-20,32.21,32.4,31.94,31.94,2466,27.5638178317375,27.7264109825612,27.3327644068829,27.3327644068829,2881.67119971831,0.0,1.0
2021-12-21,32.23,32.78,31.78,31.94,9396,27.5809329002453,28.0515972842085,27.1958438588208,27.3327644068829,10979.7982938172,0.0,1.0
2021-12-22,32.45,32.45,32.45,32.45,1435,27.7691986538306,27.7691986538306,27.7691986538306,27.7691986538306,1676.88490332351,0.0,1.0
2021-12-23,33.315,34.0,32.59,32.59,7912,28.5094253667909,29.0956164631815,27.8890041333849,27.8890041333849,9245.65390598998,0.0,1.0
2021-12-27,33.01,33.96,32.16,32.16,677,28.2484205720477,29.061386326166,27.5210301604681,27.5210301604681,791.115734878059,0.0,1.0
2021-12-28,33.2066,33.98,33.2066,33.98,612,28.4166616954789,29.0785013946737,28.4166616954789,29.0785013946737,715.1592758425,0.0,1.0
2021-12-29,33.0,33.97,33.0,33.97,1861,28.2398630377938,29.0699438604199,28.2398630377938,29.0699438604199,2174.69185023348,0.0,1.0
2021-12-30,33.0,33.1,33.0,33.1,2967,28.2398630377938,28.3254383803326,28.2398630377938,28.3254383803326,3467.12021474624,0.0,1.0
2021-12-31,33.095,33.31,33.0,33.0,1111,28.3211596132056,28.505146599664,28.2398630377938,28.2398630377938,1298.27116905395,0.0,1.0
2022-01-03,33.1,33.12,32.76,33.0,3503,28.3254383803326,28.3425534488403,28.0344822157008,28.2398630377938,4093.46886156254,0.0,1.0
2022-01-04,33.625,33.625,33.0,33.0,491,28.7747089286611,28.7747089286611,28.2398630377938,28.2398630377938,573.763405945535,0.0,1.0
2022-01-05,33.54,33.54,33.14,33.14,2064,28.7019698875032,28.7019698875032,28.3596685173481,28.3596685173481,2411.90971460607,0.0,1.0
2022-01-06,33.6,33.6,33.1,33.1,1658,28.7533150930264,28.7533150930264,28.3254383803326,28.3254383803326,1937.47398586089,0.0,1.0
2022-01-07,33.89,33.95,33.59,33.59,1314,29.0014835863889,29.0528287919121,28.7447575587726,28.7447575587726,1535.48903342654,0.0,1.0
2022-01-10,33.99,33.99,33.99,33.99,1172,29.0870589289276,29.0870589289276,29.0870589289276,29.0870589289276,1369.55338445655,0.0,1.0
2022-01-11,34.0,34.0,33.1,33.66,1627,29.0956164631815,29.0956164631815,28.3254383803326,28.8046602985497,1901.24859770547,0.0,1.0
2022-01-12,33.5,33.98,33.5,33.5,5473,28.6677397504877,29.0785013946737,28.6677397504877,28.6677397504877,6395.53385079411,0.0,1.0
2022-01-13,33.6998,33.6998,33.26,33.63,2381,28.8387192848801,28.8387192848801,28.4623589283946,28.7789876957881,2782.34352251796,0.0,1.0
2022-01-14,33.57,34.0,33.52,33.85,1742,28.7276424902648,29.0956164631815,28.6848548189954,28.9672534493733,2035.633102153,0.0,1.0
2022-01-18,33.69,33.69,33.5,33.51,1538,28.8303329013113,28.8303329013113,28.6677397504877,28.6762972847415,1797.24667687217,0.0,1.0
2022-01-19,33.6,33.65,33.12,33.12,603,28.7533150930264,28.7961027642958,28.3425534488403,28.3425534488403,704.642227668346,0.0,1.0
2022-01-20,33.6096,33.6096,33.6096,33.6096,601,28.7615303259101,28.7615303259101,28.7615303259101,28.7615303259101,702.305105851868,0.0,1.0
2022-01-21,33.9999,34.0,33.9999,34.0,1318,29.095530887839,29.0956164631815,29.095530887839,29.0956164631815,1540.1632770595,0.0,1.0
2022-01-24,33.85,33.85,33.85,33.85,378,28.9672534493733,28.9672534493733,28.9672534493733,28.9672534493733,441.716023314486,0.0,1.0
2022-01-25,33.5,33.5,33.25,33.3,1910,28.6677397504877,28.6677397504877,28.4538013941407,28.4965890654101,2231.95133473721,0.0,1.0
2022-01-26,33.3,34.0,33.3,33.63,1529,28.4965890654101,29.0956164631815,28.4965890654101,28.7789876957881,1786.72962869801,0.0,1.0
2022-01-27,33.3,33.3,33.3,33.3,488,28.4965890654101,28.4965890654101,28.4965890654101,28.4965890654101,570.257723220817,0.0,1.0
2022-01-28,33.3,33.3,33.3,33.3,218,28.4965890654101,28.4965890654101,28.4965890654101,28.4965890654101,254.746277996185,0.0,1.0
2022-01-31,33.3,33.3,33.3,33.3,301,28.4965890654101,28.4965890654101,28.4965890654101,28.4965890654101,351.736833380053,0.0,1.0
2022-02-01,34.0,34.0,34.0,34.0,678,29.0956164631815,29.0956164631815,29.0956164631815,29.0956164631815,792.284295786299,0.0,1.0
2022-02-02,33.75,34.0,33.5,33.82,1881,28.8816781068346,29.0956164631815,28.6677397504877,28.9415808466117,2198.06306839827,0.0,1.0
2022-02-03,33.75,33.75,33.75,33.75,154,29.1555192029586,29.1555192029586,29.1555192029586,29.1555192029586,178.268133858943,0.32,1.0
2022-02-04,33.97,33.97,33.475,33.475,762,29.3455699948001,29.3455699948001,28.9179557131568,28.9179557131568,882.079987016327,0.0,1.0
2022-02-07,33.7,33.7,33.25,33.27,2105,29.1123258411765,29.1123258411765,28.723585585137,28.7408629298499,2436.71702450048,0.0,1.0
2022-02-08,33.67,33.6999,33.67,33.6999,743,29.0864098241072,29.1122394544529,29.0864098241072,29.1122394544529,860.085866605157,0.0,1.0
2022-02-09,33.67,33.67,33.67,33.67,350,29.0864098241072,29.0864098241072,29.0864098241072,29.0864098241072,405.154849679415,0.0,1.0
2022-02-10,33.67,33.67,33.67,33.67,82,29.0864098241072,29.0864098241072,29.0864098241072,29.0864098241072,94.9219933534629,0.0,1.0
2022-02-11,33.57,33.62,32.94,32.94,1500,29.0000231005429,29.043216462325,28.4557867420876,28.4557867420876,1736.37792719749,0.0,1.0
2022-02-14,33.31,33.37,33.3,33.3,1398,28.7754176192756,28.8272496534142,28.7667789469192,28.7667789469192,1618.30422814806,0.0,1.0
2022-02-15,33.7,33.7,33.26,33.5,2518,29.1123258411765,29.1123258411765,28.7322242574935,28.9395523940478,2914.79974712219,0.0,1.0
2022-02-16,33.7,33.7,33.7,33.7,37,29.1123258411765,29.1123258411765,29.1123258411765,29.1123258411765,42.8306555375381,0.0,1.0
2022-02-17,33.545,33.5916,33.545,33.5916,362,28.9784264196518,29.0186826328328,28.9784264196518,29.0186826328328,419.045873096994,0.0,1.0
2022-02-18,33.79,34.375,33.6701,33.7,4122,29.1900738923844,29.6954362252356,29.0864962108307,29.1123258411765,4771.5665439387,0.0,1.0
2022-02-22,33.31,34.1259,33.31,34.1259,985,28.7754176192756,29.4802468968369,28.7754176192756,29.4802468968369,1140.22150552635,0.0,1.0
2022-02-23,33.56,34.675,33.34,33.63,1945,28.9913844281864,29.9545963959286,28.8013336363449,29.0518551346815,2251.50337893275,0.0,1.0
2022-02-24,33.51,33.51,33.5099,33.5099,1016,28.9481910664043,28.9481910664043,28.9481046796807,28.9481046796807,1176.1066493551,0.0,1.0
2022-02-25,33.51,33.85,33.3,33.4,4458,28.9481910664043,29.241905926523,28.7667789469192,28.8531656704835,5160.51519963094,0.0,1.0
2022-02-28,33.32,33.53,33.18,33.22,2431,28.7840562916321,28.9654684111171,28.663114878642,28.6976695680677,2814.08982734473,0.0,1.0
2022-03-01,33.02,33.02,33.02,33.02,915,28.5248961209391,28.5248961209391,28.5248961209391,28.5248961209391,1059.19053559047,0.0,1.0
2022-03-02,33.35,33.35,33.35,33.35,381,28.8099723087014,28.8099723087014,28.8099723087014,28.8099723087014,441.039993508162,0.0,1.0
2022-03-03,33.8477,34.7807,33.76,33.83,4850,29.239919031881,30.0459071627361,29.1641578753151,29.2246285818101,5614.28863127189,0.0,1.0
2022-03-04,33.8477,33.8477,33.8477,33.8477,134,29.239919031881,29.239919031881,29.239919031881,29.239919031881,155.116428162976,0.0,1.0
2022-03-07,34.08,35.0,34.08,34.95,2120,29.4405953907209,30.2353532475127,29.4405953907209,30.1921598857305,2454.08080377246,0.0,1.0
2022-03-08,34.0,34.05,33.6,33.6,2735,29.3714860118694,29.4146793736516,29.0259391176122,29.0259391176122,3165.99575392343,0.0,1.0
2022-03-09,34.01,34.4999,34.01,34.49,1866,29.3801246842259,29.8033332429675,29.3801246842259,29.7947809573346,2160.05414143368,0.0,1.0
2022-03-10,34.05,34.05,34.0,34.0,879,29.4146793736516,29.4146793736516,29.3714860118694,29.3714860118694,1017.51746533773,0.0,1.0
2022-03-11,33.99,33.99,33.5003,33.5003,766,29.362847339513,29.362847339513,28.9398115542185,28.9398115542185,886.71032815552,0.0,1.0
2022-03-14,33.75,34.1,33.75,33.98,2275,29.1555192029586,29.4578727354338,29.1555192029586,29.3542086671566,2633.5065229162,0.0,1.0
2022-03-15,33.7,34.065,33.7,34.065,2342,29.1123258411765,29.4276373821863,29.1123258411765,29.4276373821863,2711.06473699768,0.0,1.0
2022-03-16,33.69,34.2,33.69,34.2,1781,29.10368716882,29.5442594589981,29.10368716882,29.5442594589981,2061.65939222583,0.0,1.0
2022-03-17,33.96,33.97,33.51,33.95,1042,29.3369313224437,29.3455699948001,28.9481910664043,29.3282926500873,1206.20386675986,0.0,1.0
2022-03-18,34.0,34.0,33.98,34.0,4996,29.3714860118694,29.3714860118694,29.3542086671566,29.3714860118694,5783.29608285246,0.0,1.0
2022-03-21,34.18,34.18,33.5021,34.0,1691,29.5269821142852,29.5269821142852,28.9413665152427,29.3714860118694,1957.47671659397,0.0,1.0
2022-03-22,34.6,34.6,34.05,34.05,812,29.8898063532554,29.8898063532554,29.4146793736516,29.4146793736516,939.959251256242,0.0,1.0
2022-03-23,34.49,34.99,34.49,34.6,3996,29.7947809573346,30.2267145751562,29.7947809573346,29.8898063532554,4625.71079805412,0.0,1.0
2022-03-24,34.69,34.69,34.65,34.69,1337,29.9675544044633,29.9675544044633,29.9329997150375,29.9675544044633,1547.69152577536,0.0,1.0
2022-03-25,34.75,34.87,34.75,34.75,1525,30.0193864386019,30.123050506879,30.0193864386019,30.0193864386019,1765.31755931745,0.0,1.0
2022-03-28,34.85,34.9,34.02,34.69,992,30.1057731621662,30.1489665239483,29.3887633565823,29.9675544044633,1148.32460251994,0.0,1.0
2022-03-29,34.31,34.31,34.31,34.31,444,29.6392848549188,29.6392848549188,29.6392848549188,29.6392848549188,513.967866450458,0.0,1.0
2022-03-30,33.73,34.32,33.73,34.32,1408,29.1382418582458,29.6479235272753,29.1382418582458,29.6479235272753,1629.88008099604,0.0,1.0
2022-03-31,33.73,33.73,33.73,33.73,242,29.1382418582458,29.1382418582458,29.1382418582458,29.1382418582458,280.135638921195,0.0,1.0
2022-04-01,33.86,33.86,33.86,33.86,732,29.2505445988794,29.2505445988794,29.2505445988794,29.2505445988794,847.352428472376,0.0,1.0
2022-04-04,33.97,33.97,33.97,33.97,375,29.3455699948001,29.3455699948001,29.3455699948001,29.3455699948001,434.094481799374,0.0,1.0
2022-04-05,33.9,33.9,33.5,33.9,2492,29.2850992883051,29.2850992883051,28.9395523940478,29.2850992883051,2884.70252971744,0.0,1.0
2022-04-06,33.5,33.92,33.5,33.651,680,28.9395523940478,29.302376633018,28.9395523940478,29.06999634663,787.157993662864,0.0,1.0
2022-04-07,33.5,33.5,33.5,33.5,344,28.9395523940478,28.9395523940478,28.9395523940478,28.9395523940478,398.209337970625,0.0,1.0
2022-04-08,33.8,33.8,33.05,33.33,1479,29.1987125647408,29.1987125647408,28.5508121380084,28.7926949639885,1712.06863621673,0.0,1.0
2022-04-11,33.19,33.74,33.0202,33.21,5353,28.6717535509984,29.1468805306022,28.5250688943862,28.6890308957113,6196.55402952546,0.0,1.0
2022-04-12,32.92,33.3,32.51,33.25,5783,28.4385093973748,28.7667789469192,28.084323830761,28.723585585137,6694.31570198872,0.0,1.0
2022-04-13,32.99,32.99,32.69,32.69,666,28.4989801038698,28.4989801038698,28.2398199331768,28.2398199331768,770.951799675686,0.0,1.0
2022-04-14,33.12,33.12,32.97,32.97,633,28.6112828445034,28.6112828445034,28.4817027591569,28.4817027591569,732.751485277342,0.0,1.0
2022-04-18,33.12,33.12,33.12,33.12,471,28.6112828445034,28.6112828445034,28.6112828445034,28.6112828445034,545.222669140013,0.0,1.0
2022-04-19,33.69,33.69,32.98,32.98,9815,29.10368716882,29.10368716882,28.4903414315134,28.4903414315134,11361.6995702956,0.0,1.0
2022-04-20,33.49,33.54,33.0,33.0,1426,28.9309137216914,28.9741070834736,28.5076187762262,28.5076187762262,1650.71661612242,0.0,1.0
2022-04-21,33.49,33.49,33.49,33.49,154,28.9309137216914,28.9309137216914,28.9309137216914,28.9309137216914,178.268133858943,0.0,1.0
2022-04-22,33.49,33.49,33.49,33.49,149,28.9309137216914,28.9309137216914,28.9309137216914,28.9309137216914,172.480207434951,0.0,1.0
2022-04-25,33.71,33.71,33.71,33.71,775,29.1209645135329,29.1209645135329,29.1209645135329,29.1209645135329,897.128595718705,0.0,1.0
2022-04-26,32.76,33.25,32.02,33.0,6487,28.3002906396719,28.723585585137,27.6610288852959,28.5076187762262,7509.25574248674,0.0,1.0
2022-04-27,32.75,32.75,32.25,32.25,23482,28.2916519673154,28.2916519673154,27.8597183494938,27.8597183494938,27182.4176576344,0.0,1.0
2022-04-28,32.15,32.77,32.15,32.59,923,27.7733316259295,28.3089293120283,27.7733316259295,28.1534332096125,1068.45121786886,0.0,1.0
2022-04-29,32.42,32.74,31.7,32.0,5246,28.0065757795532,28.283013294959,27.38459136989,27.643751540583,6072.69240405202,0.0,1.0
2022-05-02,32.0,32.35,31.43,32.05,29280,27.643751540583,27.9461050730581,27.1513472162664,27.6869449023652,33894.0971388951,0.0,1.0
2022-05-03,32.0,32.25,31.59,31.7201,3500,27.643751540583,27.8597183494938,27.2895659739693,27.4019551013265,4051.54849679415,0.0,1.0
2022-05-04,31.86,31.95,31.4,31.7,7466,27.522810127593,27.6005581788008,27.1254311991971,27.38459136989,8642.5317363043,0.0,1.0
2022-05-05,31.37,31.79,31.0001,31.6673,5586,27.3759526975336,27.7424780444563,27.0531485884224,27.635400282391,6400.97613902538,0.32,1.0
2022-05-06,31.4505,31.67,31.0001,31.67,2739,27.4462033890271,27.6377565167641,27.0531485884224,27.6377565167641,3138.60967504306,0.0,1.0
2022-05-09,31.3,31.45,30.73,31.0,9984,27.3148651397132,27.4457670493284,26.8174378831753,27.0530613204827,11440.6275997188,0.0,1.0
2022-05-10,31.3,31.3,31.3,31.3,474,27.3148651397132,27.3148651397132,27.3148651397132,27.3148651397132,543.154795900112,0.0,1.0
2022-05-11,31.0,31.4,30.6543,31.0,4165,27.0530613204827,27.4021330794567,26.7513760527894,27.0530613204827,4772.65764751892,0.0,1.0
2022-05-12,31.0,31.0,31.0,31.0,44,27.0530613204827,27.0530613204827,27.0530613204827,27.0530613204827,50.4194325308121,0.0,1.0
2022-05-13,30.82,31.0,30.82,31.0,2586,26.8959790289444,27.0530613204827,26.8959790289444,27.0530613204827,2963.28755737909,0.0,1.0
2022-05-16,30.32,30.5,29.79,30.24,8473,26.4596393302269,26.6167216217652,25.9971192495864,26.3898249784321,9709.17845076299,0.0,1.0
2022-05-17,30.32,30.32,30.32,30.32,173,26.4596393302269,26.4596393302269,26.4596393302269,26.4596393302269,198.240041541603,0.0,1.0
2022-05-18,29.58,30.3712,29.58,29.7984,6954,25.8138565761251,26.5043205153756,25.8138565761251,26.0044497565249,7968.56213225608,0.0,1.0
2022-05-19,29.56,30.02,28.05,29.62,10502,25.7964029881764,26.1978355109965,24.4786570980497,25.8487637520225,12034.2018281497,0.0,1.0
2022-05-20,29.37,29.9,29.076,29.076,5914,25.6305939026638,26.0931139833043,25.3740261598179,25.3740261598179,6776.83009061869,0.0,1.0
2022-05-23,29.4,29.98,28.54,29.5,13840,25.6567742845868,26.1629283350991,24.9062700027928,25.7440422243303,15859.2033233282,0.0,1.0
2022-05-24,29.05,29.87,29.05,29.2212,6406,25.3513364954846,26.0669336013812,25.3513364954846,25.5007392083254,7340.61101800869,0.0,1.0
2022-05-25,29.3934,29.7276,29.3934,29.63,3252,25.6510146005637,25.9426640551865,25.6510146005637,25.8574905459968,3726.45442250457,0.0,1.0
2022-05-26,29.59,30.01,29.59,29.7591,6867,25.8225833700994,26.1891087170221,25.8225833700994,25.9701534562057,7868.86916338835,0.0,1.0
2022-05-27,30.12,30.39,29.1814,29.1814,4647,26.28510345074,26.5207268880474,25.4660065683075,25.4660065683075,5324.97961297008,0.0,1.0
2022-05-31,30.47,30.94,30.0,30.0,2813,26.5905412398422,27.0007005566366,26.1803819230478,26.1803819230478,3223.40599339033,0.0,1.0
2022-06-01,30.47,30.47,30.47,30.47,1044,26.5905412398422,26.5905412398422,26.5905412398422,26.5905412398422,1196.3156264129,0.0,1.0
2022-06-02,30.72,30.8511,30.7198,30.7198,1420,26.8087110892009,26.9231193582046,26.8085365533214,26.8085365533214,1627.17259531257,0.0,1.0
2022-06-03,30.8,30.93,30.31,30.93,1783,26.8785254409957,26.9919737626622,26.4509125362526,26.9919737626622,2043.13291369177,0.0,1.0
2022-06-06,30.67,31.715,30.0,30.92,12803,26.7650771193292,27.6770270896487,26.1803819230478,26.9832469686879,14670.9089702724,0.0,1.0
2022-06-07,30.6,31.0,30.37,30.88,7139,26.7039895615087,27.0530613204827,26.5032733000987,26.9483397927905,8180.55292812427,0.0,1.0
2022-06-08,31.08,31.29,30.52,30.72,4377,27.1228756722775,27.3061383457388,26.6341752097139,26.8087110892009,5015.58764062192,0.0,1.0
2022-06-09,30.9,30.92,30.9,30.92,1369,26.9657933807392,26.9832469686879,26.9657933807392,26.9832469686879,1568.73188942459,0.0,1.0
2022-06-10,30.89,31.25,30.39,30.645,3858,26.9570665867648,27.2712311698414,26.5207268880474,26.7432601343933,4420.86751599713,0.0,1.0
2022-06-13,30.14,30.62,29.55,30.62,24946,26.3025570386887,26.7214431494574,25.787676194202,26.7214431494574,28585.5264525827,0.0,1.0
2022-06-14,29.84,30.51,29.6,29.86,22341,26.0407532194582,26.6254484157396,25.8313101640738,26.0582068074069,25600.4668675198,0.0,1.0
2022-06-15,29.85,30.415,29.025,29.71,72658,26.0494800134325,26.5425438729833,25.3295195105487,25.9273048977916,83258.5256550853,0.0,1.0
2022-06-16,29.05,30.25,29.01,29.75,58742,25.3513364954846,26.3985517724065,25.3164293195872,25.962212073689,67312.2342210219,0.0,1.0
2022-06-17,28.64,29.5,28.56,29.48,60491,24.9935379425363,25.7440422243303,24.9237235907415,25.7265886363816,69316.4066641216,0.0,1.0
2022-06-21,29.78,30.79,28.99,29.09,41184,25.9883924556121,26.8697986470214,25.2989757316385,25.386243671382,47192.5888488401,0.0,1.0
2022-06-22,29.99,31.185,29.76,30.45,42982,26.1716551290734,27.2145070090081,25.9709388676634,26.5730876518935,49252.9102054402,0.0,1.0
2022-06-23,29.85,30.66,29.26,30.38,4987,26.0494800134325,26.7563503253548,25.5345991689459,26.512000094073,5714.58431889001,0.0,1.0
2022-06-24,29.3,30.06,29.3,30.0,3034,25.5695063448433,26.2327426868939,25.5695063448433,26.1803819230478,3476.64905223827,0.0,1.0
2022-06-27,29.7,30.55,29.58,30.32,12594,25.9185781038173,26.660355591637,25.8138565761251,26.4596393302269,14431.4166657511,0.0,1.0
2022-06-28,30.26,31.34,29.35,29.92,13138,26.4072785663808,27.3497723156106,25.6131403147151,26.110567571253,15054.784195223,0.0,1.0
2022-06-29,29.99,30.715,29.7001,30.66,11097,26.1716551290734,26.8043476922137,25.918665371757,26.7563503253548,12716.0100635096,0.0,1.0
2022-06-30,30.16,30.35,30.12,30.35,5385,26.3200106266373,26.48581971215,26.28510345074,26.48581971215,6170.65100405509,0.0,1.0
2022-07-01,30.25,30.82,29.66,30.15,22192,26.3985517724065,26.8959790289444,25.8836709279199,26.311283832663,25429.7283346314,0.0,1.0
2022-07-05,30.2,30.34,29.76,29.76,3287,26.3549178025347,26.4770929181756,25.9709388676634,25.9709388676634,3766.56078929045,0.0,1.0
2022-07-06,31.28,31.34,30.75,31.34,1480,27.2974115517645,27.3497723156106,26.834891471124,27.3497723156106,1695.9263669455,0.0,1.0
2022-07-07,30.7,30.7,30.7,30.7,671,26.7912575012522,26.7912575012522,26.7912575012522,26.7912575012522,768.896346094885,0.0,1.0
2022-07-08,31.2,31.3,30.31,30.31,3302,27.2275971999697,27.3148651397132,26.4509125362526,26.4509125362526,3783.74923219867,0.0,1.0
2022-07-11,30.95,31.34,30.45,30.87,6050,27.0094273506109,27.3497723156106,26.5730876518935,26.9396129988161,6932.67197298668,0.0,1.0
2022-07-12,31.0,31.25,30.73,30.73,7284,27.0530613204827,27.2712311698414,26.8174378831753,26.8174378831753,8346.70787623717,0.0,1.0
2022-07-13,31.0,31.5,30.99,30.99,6311,27.0530613204827,27.4894010192001,27.0443345265083,27.0443345265083,7231.75087958989,0.0,1.0
2022-07-14,31.02,31.48,30.7,30.7,3774,27.0705149084314,27.4719474312515,26.7912575012522,26.7912575012522,4324.61223571102,0.0,1.0
2022-07-15,31.05,31.44,30.98,31.01,2876,27.0966952903544,27.4370402553541,27.035607732534,27.061788114457,3295.59745360491,0.0,1.0
2022-07-18,31.16,31.16,31.04,31.04,1120,27.1926900240723,27.1926900240723,27.0879684963801,27.0879684963801,1283.40373714794,0.0,1.0
2022-07-19,31.3,32.34,30.99,30.99,8867,27.3148651397132,28.2224517130455,27.0443345265083,27.0443345265083,10160.6615511525,0.0,1.0
2022-07-20,31.06,31.5,31.06,31.5,2953,27.1054220843288,27.4894010192001,27.1054220843288,27.4894010192001,3383.83146053382,0.0,1.0
2022-07-21,31.06,31.5,30.65,31.0,6839,27.1054220843288,27.4894010192001,26.7476235313805,27.0530613204827,7836.78406995963,0.0,1.0
2022-07-22,31.2,31.5,30.74,31.0,5613,27.2275971999697,27.4894010192001,26.8261646771496,27.0530613204827,6431.91533626018,0.0,1.0
2022-07-25,31.22,31.6,31.07,31.6,1108,27.2450507879184,27.5766689589436,27.1141488783031,27.5766689589436,1269.65298282136,0.0,1.0
2022-07-26,31.45,32.3706,31.1,31.1,1615,27.4457670493284,28.249155702607,27.1403292602262,27.1403292602262,1850.62235311958,0.0,1.0
2022-07-27,31.83,32.3766,31.2,31.4,2826,27.7773852203537,28.2543917789916,27.2275971999697,27.4021330794567,3238.30264391079,0.0,1.0
2022-07-28,32.07,32.2,31.0,31.0,1255,27.9868282757381,28.1002765974046,27.0530613204827,27.0530613204827,1438.09972332203,0.0,1.0
2022-07-29,32.915,33.105,32.07,32.07,6256,28.7242423665706,28.8900514520832,27.9868282757381,27.9868282757381,7168.72658892637,0.0,1.0
2022-08-01,32.03,32.03,32.03,32.03,1152,27.9519210998407,27.9519210998407,27.9519210998407,27.9519210998407,1320.07241535217,0.0,1.0
2022-08-02,32.03,32.05,32.03,32.05,764,27.9519210998407,27.9693746877894,27.9519210998407,27.9693746877894,875.464692125918,0.0,1.0
2022-08-03,31.75,32.1311,31.75,32.0,1781,27.7075708685589,28.0401489869213,27.7075708685589,27.9257407179176,2040.84112130401,0.0,1.0
2022-08-04,32.0,32.49,32.0,32.49,1051,28.2049981250968,28.6368871588873,28.2049981250968,28.6368871588873,1192.41277204958,0.32,1.0
2022-08-05,32.0,32.0,32.0,32.0,335,28.2049981250968,28.2049981250968,28.2049981250968,28.2049981250968,380.074480149011,0.0,1.0
2022-08-08,31.55,31.55,31.55,31.55,371,27.8083653389626,27.8083653389626,27.8083653389626,27.8083653389626,420.918304881443,0.0,1.0
2022-08-09,31.61,31.62,31.6,31.62,1363,27.8612497104472,27.8700637723613,27.8524356485331,27.8700637723613,1546.39258639732,0.0,1.0
2022-08-10,32.25,32.25,31.6,31.6,695,28.4253496729491,28.4253496729491,27.8524356485331,27.8524356485331,788.512727473322,0.0,1.0
2022-08-11,32.22,32.22,32.0,32.0,764,28.3989074872068,28.3989074872068,28.2049981250968,28.2049981250968,866.796724877149,0.0,1.0
2022-08-12,32.55,32.85,32.0,32.0,5089,28.6897715303719,28.9541933877947,28.2049981250968,28.2049981250968,5773.72844620393,0.0,1.0
2022-08-15,32.6,32.64,32.2665,32.2665,793,28.7338418399424,28.7690980875987,28.4398928751074,28.4398928751074,899.698694800494,0.0,1.0
2022-08-16,32.26,32.26,32.26,32.26,240,28.4341637348632,28.4341637348632,28.4341637348632,28.4341637348632,272.292164882874,0.0,1.0
2022-08-17,32.07,32.07,32.07,32.07,247,28.2666965584954,28.2666965584954,28.2666965584954,28.2666965584954,280.234019691958,0.0,1.0
2022-08-18,32.06,32.1,32.06,32.1,431,28.2578824965813,28.2931387442377,28.2578824965813,28.2931387442377,488.991346102162,0.0,1.0
2022-08-19,32.5,32.5,31.8,32.08,7967,28.6457012208014,28.6457012208014,28.0287168868149,28.2755106204095,9038.96532342441,0.0,1.0
2022-08-22,32.1,32.5,32.0,32.375,2243,28.2931387442377,28.6457012208014,28.2049981250968,28.5355254468753,2544.79719096786,0.0,1.0
2022-08-23,32.08,32.5,31.9468,31.9468,1395,28.2755106204095,28.6457012208014,28.1581073157138,28.1581073157138,1582.69820838171,0.0,1.0
2022-08-24,32.0,32.477,32.0,32.37,1638,28.2049981250968,28.625428878399,28.2049981250968,28.5311184159182,1858.39402532561,0.0,1.0
2022-08-25,32.16,32.16,32.16,32.16,433,28.3460231157223,28.3460231157223,28.3460231157223,28.3460231157223,491.260447476184,0.0,1.0
2022-08-26,32.15,32.2,32.0,32.01,1119,28.3372090538082,28.3812793633786,28.2049981250968,28.2138121870109,1269.5622187664,0.0,1.0
2022-08-29,32.2,32.2,31.52,32.01,1171,28.3812793633786,28.3812793633786,27.7819231532203,28.2138121870109,1328.55885449102,0.0,1.0
2022-08-30,31.98,32.22,31.41,32.22,12665,28.1873700012686,28.3989074872068,27.6849684721653,28.3989074872068,14369.0844510067,0.0,1.0
2022-08-31,31.98,32.26,31.65,31.8,2719,28.1873700012686,28.4341637348632,27.8965059581035,28.0287168868149,3084.84331798556,0.0,1.0
2022-09-01,31.97,32.05,31.76,31.8,2233,28.1785559393545,28.2490684346673,27.9934606391586,28.0287168868149,2533.45168409774,0.0,1.0
2022-09-02,31.75,31.75,31.75,31.75,540,27.9846465772445,27.9846465772445,27.9846465772445,27.9846465772445,612.657370986465,0.0,1.0
2022-09-06,31.56,31.83,31.235,31.52,3761,27.8171794008767,28.0551590725572,27.5307223886687,27.7819231532203,4267.04513385204,0.0,1.0
2022-09-07,31.63,31.98,31.27,31.27,1317,27.8788778342754,28.1873700012686,27.561571605368,27.561571605368,1494.20325479477,0.0,1.0
2022-09-08,31.4,31.76,31.395,31.76,2104,27.6761544102512,27.9934606391586,27.6717473792942,27.9934606391586,2387.0946454732,0.0,1.0
2022-09-09,31.45,31.9,31.18,31.18,1171,27.7202247198217,28.1168575059559,27.4822450481412,27.4822450481412,1328.55885449102,0.0,1.0
2022-09-12,31.37,31.37,31.37,31.37,307,27.6497122245089,27.6497122245089,27.6497122245089,27.6497122245089,348.307060912677,0.0,1.0
2022-09-13,31.5,31.82,31.04,31.04,1626,27.7642950293922,28.0463450106431,27.3588481813439,27.3588481813439,1844.77941708147,0.0,1.0
2022-09-14,31.29,31.73,31.1,31.18,3250,27.5791997291962,27.9670184534163,27.4117325528284,27.4822450481412,3687.28973278892,0.0,1.0
2022-09-15,31.29,31.29,31.29,31.29,518,27.5791997291962,27.5791997291962,27.5791997291962,27.5791997291962,587.697255872203,0.0,1.0
2022-09-16,32.58,32.58,31.7,31.7,49119,28.7162137161142,28.7162137161142,27.940576267674,27.940576267674,55727.9951953411,0.0,1.0
2022-09-19,32.45,32.65,32.11,32.18,6441,28.601630911231,28.7779121495128,28.3019528061518,28.3636512395505,7307.64097504412,0.0,1.0
2022-09-20,32.21,32.4,32.03,32.33,8047,28.3900934252927,28.5575606016605,28.2314403108391,28.4958621682618,9129.72937838537,0.0,1.0
2022-09-21,32.21,32.45,31.76,31.92,6477,28.3900934252927,28.601630911231,27.9934606391586,28.134485629784,7348.48479977657,0.0,1.0
2022-09-22,31.83,31.83,31.6,31.83,2141,28.0551590725572,28.0551590725572,27.8524356485331,28.0551590725572,2429.07302089264,0.0,1.0
2022-09-23,31.5001,31.99,31.5001,31.55,2449,27.7643831700113,28.1961840631827,27.7643831700113,27.8083653389626,2778.51463249232,0.0,1.0
2022-09-26,31.69,31.9,31.25,31.71,3583,27.9317622057599,28.1168575059559,27.5439434815398,27.9493903295881,4065.0951115639,0.0,1.0
2022-09-27,31.53,31.53,31.53,31.53,696,27.7907372151344,27.7907372151344,27.7907372151344,27.7907372151344,789.647278160335,0.0,1.0
2022-09-28,31.5,31.89,31.5,31.65,5790,27.7642950293922,28.1080434440418,27.7642950293922,27.8965059581035,6569.04847779932,0.0,1.0
2022-09-29,31.5,31.8259,31.31,31.36,3038,27.7642950293922,28.0515453071724,27.5968278530244,27.6408981625949,3446.76498714237,0.0,1.0
2022-09-30,31.56,31.83,31.38,31.38,3979,27.8171794008767,28.0551590725572,27.658526286423,27.658526286423,4514.37718362065,0.0,1.0
2022-10-03,31.385,32.055,31.01,31.01,4111,27.6629333173801,28.2534754656243,27.3324059956016,27.3324059956016,4664.13787430622,0.0,1.0
2022-10-04,31.73,31.73,31.73,31.73,582,27.9670184534163,27.9670184534163,27.9670184534163,27.9670184534163,660.308499840968,0.0,1.0
2022-10-05,31.82,31.82,31.82,31.82,640,28.0463450106431,28.0463450106431,28.0463450106431,28.0463450106431,726.112439687664,0.0,1.0
2022-10-06,31.76,31.76,31.76,31.76,827,27.9934606391586,27.9934606391586,27.9934606391586,27.9934606391586,938.273418158901,0.0,1.0
2022-10-07,31.86,32.2,31.11,31.11,2260,28.0816012582995,28.3812793633786,27.4205466147425,27.4205466147425,2564.08455264706,0.0,1.0
2022-10-10,31.8724,32.95,31.8724,32.95,534,28.092530695073,29.0423340069356,28.092530695073,29.0423340069356,605.850066864393,0.0,1.0
2022-10-11,31.97,32.205,31.347,32.205,4134,28.1785559393545,28.3856863943357,27.6294398821065,28.3856863943357,4690.2325401075,0.0,1.0
2022-10-12,31.96,32.5,31.5601,31.61,5069,28.1697418774404,28.6457012208014,27.8172675414958,27.8612497104472,5751.0374324637,0.0,1.0
2022-10-13,31.58,31.9,29.22,29.22,6194,27.8348075247049,28.1168575059559,25.754688912979,25.754688912979,7027.40695535216,0.0,1.0
2022-10-14,31.45,31.9999,31.05,31.9999,2985,27.7202247198217,28.2049099844776,27.367662243258,28.2049099844776,3386.63380073074,0.0,1.0
2022-10-17,31.47,31.51,31.27,31.5,4356,27.7378528436499,27.7731090913062,27.561571605368,27.7642950293922,4942.10279262415,0.0,1.0
2022-10-18,31.3,31.4,31.02,31.19,3554,27.5880137911103,27.6761544102512,27.3412200575157,27.4910591100553,4032.19314164056,0.0,1.0
2022-10-19,31.25,31.4,30.602,31.16,11429,27.5439434815398,27.6761544102512,26.9727922695066,27.464616924313,12966.7798018599,0.0,1.0
2022-10-20,31.3,31.6797,30.7202,30.93,2412,27.5880137911103,27.9226837219884,27.0769744813312,27.2618935002889,2736.53625707288,0.0,1.0
2022-10-21,31.3,31.3,31.3,31.3,161,27.5880137911103,27.5880137911103,27.5880137911103,27.5880137911103,182.662660608928,0.0,1.0
2022-10-24,31.6724,31.71,31.375,31.375,3335,27.9162494567911,27.9493903295881,27.654119255466,27.654119255466,3783.72654118493,0.0,1.0
2022-10-25,32.074,32.5,31.9,31.9,4123,28.2702221832611,28.6457012208014,28.1168575059559,28.1168575059559,4677.75248255036,0.0,1.0
2022-10-26,32.95,32.95,32.15,32.5,1749,29.0423340069356,29.0423340069356,28.3372090538082,28.6457012208014,1984.32915158394,0.0,1.0
2022-10-27,32.63,33.21,32.63,32.93,1498,28.7602840256846,29.271499616702,28.7602840256846,29.0247058831074,1699.55692914394,0.0,1.0
2022-10-28,32.76,32.76,32.32,32.32,559,28.8748668305678,28.8748668305678,28.4870481063478,28.4870481063478,634.213834039694,0.0,1.0
2022-10-31,32.51,33.29,32.51,33.29,1914,28.6545152827155,29.3420121120148,28.6545152827155,29.3420121120148,2171.53001494092,0.0,1.0
2022-11-01,32.4,32.77,32.29,32.5,2025,28.8396105829115,29.1689518148768,28.7416983247596,28.9286217266859,2274.9960444638,0.32,1.0
2022-11-02,32.3,32.72,32.0,32.0,1829,28.7505994391371,29.1244462429896,28.4835660078138,28.4835660078138,2054.79889645644,0.0,1.0
2022-11-03,32.3,32.3,32.3,32.3,225,28.7505994391371,28.7505994391371,28.7505994391371,28.7505994391371,252.777338273755,0.0,1.0
2022-11-04,32.05,32.5999,32.05,32.5999,898,28.528071579701,29.0175438593165,28.528071579701,29.0175438593165,1008.86244342148,0.0,1.0
2022-11-07,31.99,32.06,31.8,32.0,2724,28.4746648934364,28.5369726940785,28.305543720265,28.4835660078138,3060.2909753676,0.0,1.0
2022-11-08,31.99,31.99,31.99,31.99,241,28.4746648934364,28.4746648934364,28.4746648934364,28.4746648934364,270.752615662111,0.0,1.0
2022-11-09,31.96,31.96,31.4225,31.4225,1905,28.447961550304,28.447961550304,27.9695266525165,27.9695266525165,2140.18146405113,0.0,1.0
2022-11-10,31.71,32.07,31.6,32.06,3401,28.225433690868,28.5458738084559,28.1275214327161,28.5369726940785,3820.86989986241,0.0,1.0
2022-11-11,31.7,31.8,31.19,31.8,2884,28.2165325764905,28.305543720265,27.762575743241,28.305543720265,3240.04374925117,0.0,1.0
2022-11-14,31.63,31.9428,31.36,31.63,1329,28.1542247758485,28.4326516335748,27.9138946876575,28.1542247758485,1493.07147807031,0.0,1.0
2022-11-15,31.8,31.86,31.8,31.86,858,28.305543720265,28.3589504065296,28.305543720265,28.3589504065296,963.924249950587,0.0,1.0
2022-11-16,31.88,31.88,31.59,31.59,2028,28.3767526352845,28.3767526352845,28.1186203183387,28.1186203183387,2278.36640897412,0.0,1.0
2022-11-17,31.7,31.7,31.7,31.7,284,28.2165325764905,28.2165325764905,28.2165325764905,28.2165325764905,319.061173643319,0.0,1.0
2022-11-18,31.7,31.87,31.57,31.57,3635,28.2165325764905,28.3678515209071,28.1008180895838,28.1008180895838,4083.75833166713,0.0,1.0
2022-11-21,32.0,32.0,31.25,31.6,3985,28.4835660078138,28.4835660078138,27.8159824295057,28.1275214327161,4476.96752453741,0.0,1.0
2022-11-22,31.75,32.0,31.68,32.0,3067,28.2610381483778,28.4835660078138,28.1987303477357,28.4835660078138,3445.63598438048,0.0,1.0
2022-11-23,31.92,32.02,31.6,32.02,6060,28.4123570927943,28.5013682365687,28.1275214327161,28.5013682365687,6808.13631083981,0.0,1.0
2022-11-25,31.92,31.92,31.92,31.92,149,28.4123570927943,28.4123570927943,28.4123570927943,28.4123570927943,167.394770679065,0.0,1.0
2022-11-28,31.34,31.9605,30.7921,31.86,6543,27.8960924589026,28.4484066060229,27.4084004021626,28.3589504065296,7350.76499700083,0.0,1.0
2022-11-29,31.25,31.635,30.6202,30.6202,4461,27.8159824295057,28.1586753330372,27.2553902460144,27.2553902460144,5011.73202684099,0.0,1.0
2022-11-30,30.8,31.36,30.8,31.04,10300,27.4154322825208,27.9138946876575,27.4154322825208,27.6290590275794,11571.5848187541,0.0,1.0
2022-12-01,31.0,32.02,31.0,32.02,3523,27.5934545700696,28.5013682365687,27.5934545700696,28.5013682365687,3957.93138994863,0.0,1.0
2022-12-02,31.01,31.47,31.01,31.47,3307,27.6023556844471,28.0118069458094,27.6023556844471,28.0118069458094,3715.26514520582,0.0,1.0
2022-12-05,30.87,31.11,30.765,31.11,3733,27.4777400831629,27.6913668282215,27.3842783821997,27.6913668282215,4193.8569056708,0.0,1.0
2022-12-06,30.8,30.87,30.8,30.87,1022,27.4154322825208,27.4777400831629,27.4154322825208,27.4777400831629,1148.17084318124,0.0,1.0
2022-12-07,30.77,31.535,30.77,31.535,1352,27.3887289393885,28.0696641892628,27.3887289393885,28.0696641892628,1518.91093931608,0.0,1.0
2022-12-08,30.61,30.87,30.61,30.87,882,27.2463111093494,27.4777400831629,27.2463111093494,27.4777400831629,990.887166033122,0.0,1.0
2022-12-09,30.37,30.37,30.37,30.37,548,27.0326843642908,27.0326843642908,27.0326843642908,27.0326843642908,615.653250551191,0.0,1.0
2022-12-12,30.32,30.54,29.26,30.06,5047,26.9881787924036,27.1840033087073,26.0446606683947,26.7567498185901,5670.07656118953,0.0,1.0
2022-12-13,29.73,30.72,29.73,30.27,4652,26.4630130441345,27.3442233675012,26.4630130441345,26.9436732205164,5226.3119006645,0.0,1.0
2022-12-14,29.69,29.69,29.69,29.69,1234,26.4274085866247,26.4274085866247,26.4274085866247,26.4274085866247,1386.34326857696,0.0,1.0
2022-12-15,29.5,30.3,29.5,29.65,3442,26.2582874134533,26.9703765636487,26.2582874134533,26.391804129115,3866.93154817008,0.0,1.0
2022-12-16,30.67,30.67,29.39,29.39,6638,27.299717795614,27.299717795614,26.1603751553015,26.1603751553015,7457.49320649419,0.0,1.0
2022-12-19,30.55,30.73,30.0,30.73,3940,27.1929044230847,27.3531244818787,26.7033431323254,27.3531244818787,4426.41205688266,0.0,1.0
2022-12-20,31.28,31.28,30.06,30.3,5019,27.842685772638,27.842685772638,26.7567498185901,26.9703765636487,5638.61982575991,0.0,1.0
2022-12-21,31.12,31.24,31.12,31.24,676,27.7002679425989,27.8070813151282,27.7002679425989,27.8070813151282,759.45546965804,0.0,1.0
2022-12-22,31.33,31.34,30.95,31.0466,3968,27.8871913445252,27.8960924589026,27.5489489981824,27.6349337630685,4457.86879231228,0.0,1.0
2022-12-23,32.0,32.0,31.05,31.05,4046,28.4835660078138,28.4835660078138,27.6379601419568,27.6379601419568,4545.49826958051,0.0,1.0
2022-12-27,32.43,32.5,31.5253,31.5253,6670,28.8663139260438,28.9286217266859,28.0610301083166,28.0610301083166,7493.44376127089,0.0,1.0
2022-12-28,34.16,34.26,32.39,32.74,13989,30.4062067133412,30.4952178571156,28.830709468534,29.1422484717445,15716.009711607,0.0,1.0
2022-12-29,34.74,34.965,33.7501,34.15,7422,30.9224713472329,31.1227464207253,30.0413500350099,30.3973055989638,8338.28179852361,0.0,1.0
2022-12-30,36.1,36.55,34.5,34.5,19690,32.1330229025649,32.5335730495498,30.7088446021743,30.7088446021743,22120.8257360456,0.0,1.0
2023-01-03,35.69,36.5,35.299,35.7,21385,31.7680772130898,32.4890674776626,31.4200436409319,31.7769783274673,24025.0816843745,0.0,1.0
2023-01-04,35.41,35.5,34.75,35.3,5599,31.5188460105215,31.5989560399184,30.9313724616103,31.4209337523696,6290.22363108781,0.0,1.0
2023-01-05,35.3,35.4,35.0,35.245,1200,31.4209337523696,31.509944896144,31.1539003210463,31.3719776232937,1348.1458041267,0.0,1.0
2023-01-06,35.19,35.49,34.7501,34.7501,2332,31.3230214942177,31.590054925541,30.9314614727541,30.9314614727541,2619.89667935289,0.0,1.0
2023-01-09,35.19,35.43,34.81,34.81,2502,31.3230214942177,31.5366482392763,30.9847791478749,30.9847791478749,2810.88400160417,0.0,1.0
2023-01-10,34.94,35.29,34.77,34.99,5434,31.1004936347817,31.4120326379922,30.9491746903652,31.1449992066689,6104.85358302039,0.0,1.0
2023-01-11,34.72,35.36,34.5,34.73,11932,30.904669118478,31.4743404386342,30.7088446021743,30.9135702328554,13405.0631123664,0.0,1.0
2023-01-12,34.72,34.92,34.72,34.85,1597,30.904669118478,31.0826914060268,30.904669118478,31.0203836053847,1794.15737432528,0.0,1.0
2023-01-13,34.56,34.56,34.56,34.56,660,30.7622512884389,30.7622512884389,30.7622512884389,30.7622512884389,741.480192269684,0.0,1.0
2023-01-17,34.25,34.25,34.25,34.25,428,30.4863167427382,30.4863167427382,30.4863167427382,30.4863167427382,480.838670138522,0.0,1.0
2023-01-18,33.95,34.61,33.95,34.61,1014,30.219283311415,30.8067568603261,30.219283311415,30.8067568603261,1139.18320448706,0.0,1.0
2023-01-19,33.95,34.1,33.95,34.1,377,30.219283311415,30.3528000270766,30.219283311415,30.3528000270766,423.542473463137,0.0,1.0
2023-01-20,33.89,34.2778,33.7,34.2778,1670,30.1658766251503,30.5110618407075,29.9967554519789,30.5110618407075,1876.16957740965,0.0,1.0
2023-01-23,33.67,34.24,33.6044,33.6044,2735,29.9700521088466,30.4774156283608,29.9116607985306,29.9116607985306,3072.6489785721,0.0,1.0
2023-01-24,33.66,34.0287,33.0,34.0287,5634,29.9611509944691,30.2893350815654,29.373677445558,30.2893350815654,6329.54455037485,0.0,1.0
2023-01-25,33.5,33.68,32.33,33.55,14224,29.8187331644301,29.978953223224,28.7773027822694,29.8632387363173,15980.0215982484,0.0,1.0
2023-01-26,33.5,33.5,33.03,33.45,1641,29.8187331644301,29.8187331644301,29.4003807886903,29.7742275925429,1843.58938714326,0.0,1.0
2023-01-27,33.31,33.5,33.0,33.5,4261,29.6496119912587,29.8187331644301,29.373677445558,29.8187331644301,4787.04105948655,0.0,1.0
2023-01-30,33.25,33.25,33.25,33.25,784,29.596205304994,29.596205304994,29.596205304994,29.596205304994,880.788592029443,0.0,1.0
2023-01-31,33.25,33.4,33.0001,33.1557,2330,29.596205304994,29.7297220206557,29.3737664567018,29.5122677964148,2617.64976967934,0.0,1.0
2023-02-01,33.49,33.49,33.45,33.45,1802,29.8098320500526,29.8098320500526,29.7742275925429,29.7742275925429,2024.46561586359,0.0,1.0
2023-02-02,33.3,33.5,33.12,33.12,1136,29.9255465369594,30.1052795491934,29.7637868259488,29.7637868259488,1264.09721383968,0.32,1.0
2023-02-03,33.3,33.3,33.0,33.0,1075,29.9255465369594,29.9255465369594,29.6559470186084,29.6559470186084,1196.21875429371,0.0,1.0
2023-02-06,33.2,33.27,33.09,33.16,2225,29.8356800308424,29.8985865851243,29.7368268741137,29.7997334283956,2475.89463098,0.0,1.0
2023-02-07,33.0,33.2,32.72,33.06,3265,29.6559470186084,29.8356800308424,29.4043208014808,29.7098669222786,3633.16672815717,0.0,1.0
2023-02-08,32.9,32.9,32.9,32.9,2474,29.5660805124914,29.5660805124914,29.5660805124914,29.5660805124914,2752.97227732338,0.0,1.0
2023-02-09,32.9,32.9,32.9,32.9,862,29.5660805124914,29.5660805124914,29.5660805124914,29.5660805124914,959.20052669877,0.0,1.0
2023-02-10,32.9,32.9,32.9,32.9,857,29.5660805124914,29.5660805124914,29.5660805124914,29.5660805124914,953.636718539265,0.0,1.0
2023-02-13,32.58,33.26,32.5,32.9233,2539,29.278507692917,29.8895999345126,29.2066144880234,29.5870194084166,2825.30178339696,0.0,1.0
2023-02-14,32.44,32.9,32.3128,32.3128,7569,29.1526945843532,29.5660805124914,29.0383843885724,29.0383843885724,8422.49279185963,0.0,1.0
2023-02-15,32.59,32.86,32.25,32.25,9150,29.2874943435287,29.5301339100446,28.9819482227309,28.9819482227309,10181.7689318953,0.0,1.0
2023-02-16,32.49,32.78,32.0749,32.6,3380,29.1976278374117,29.458240705151,28.8245919705201,29.2964809941404,3761.13431582581,0.0,1.0
2023-02-17,32.5,32.8,32.03,32.3454,3251,29.2066144880234,29.4762140063744,28.7842419092735,29.0676808695665,3617.58806531056,0.0,1.0
2023-02-21,32.42,32.42,32.42,32.42,1094,29.1347212831298,29.1347212831298,29.1347212831298,29.1347212831298,1217.36122529983,0.0,1.0
2023-02-22,32.7,33.9999,32.5,32.73,4482,29.3863475002574,30.5545222132722,29.2066144880234,29.4133074520925,4987.39763418085,0.0,1.0
2023-02-23,32.81,33.07,32.81,33.07,776,29.4852006569861,29.7188535728903,29.4852006569861,29.7188535728903,863.503026355274,0.0,1.0
2023-02-24,32.83,32.83,32.83,32.83,388,29.5031739582095,29.5031739582095,29.5031739582095,29.5031739582095,431.751513177637,0.0,1.0
2023-02-27,32.77,32.8935,32.58,32.8935,2065,29.4492540545393,29.5602391895938,29.278507692917,29.5602391895938,2297.85276987583,0.0,1.0
2023-02-28,32.72,32.89,32.2501,32.89,2029,29.4043208014808,29.5570938618797,28.982038089237,29.5570938618797,2257.79335112738,0.0,1.0
2023-03-01,32.5,32.66,32.25,32.3,1609,29.2066144880234,29.3504008978106,28.9819482227309,29.0268814757894,1790.43346572891,0.0,1.0
2023-03-02,32.7,32.7,32.0001,32.0001,1281,29.3863475002574,29.3863475002574,28.7573718239446,28.7573718239446,1425.44765046534,0.0,1.0
2023-03-03,32.82,32.89,32.45,32.45,1202,29.4941873075978,29.5570938618797,29.1616812349649,29.1616812349649,1337.53948154515,0.0,1.0
2023-03-06,32.82,32.82,32.82,32.82,434,29.4941873075978,29.4941873075978,29.4941873075978,29.4941873075978,482.938548245089,0.0,1.0
2023-03-07,32.4,32.89,32.4,32.52,3138,29.1167479819064,29.5570938618797,29.1167479819064,29.2245877892468,3491.84600090574,0.0,1.0
2023-03-08,32.75,32.75,32.25,32.25,453,29.4312807533159,29.4312807533159,28.9819482227309,28.9819482227309,504.08101925121,0.0,1.0
2023-03-09,32.48,32.75,32.39,32.39,1676,29.1886411868,29.4312807533159,29.1077613312947,29.1077613312947,1864.98849506629,0.0,1.0
2023-03-10,32.21,32.75,31.6,32.25,5635,28.9460016202841,29.4312807533159,28.3978159329705,28.9819482227309,6270.41179576285,0.0,1.0
2023-03-13,31.82,32.1,31.41,31.56,4308,28.5955222464278,28.8471484635554,28.2270695713482,28.3618693305237,4793.77711023006,0.0,1.0
2023-03-14,31.5,31.96,31.01,31.8,15663,28.3079494268535,28.7213353549916,27.8676035468802,28.5775489452044,17429.1854404673,0.0,1.0
2023-03-15,30.99,31.6,30.45,31.0,11774,27.8496302456568,28.3978159329705,27.364351112625,27.8586168962685,13101.6554540038,0.0,1.0
2023-03-16,31.34,31.9199,30.5001,30.74,4053,28.1641630170663,28.6852988860387,27.4093742321896,27.6249639803643,4510.02289409526,0.0,1.0
2023-03-17,31.07,31.45,30.41,31.44,5215,27.9215234505504,28.263016173795,27.3284045101782,28.2540295231833,5803.05191036437,0.0,1.0
2023-03-20,30.67,31.5973,30.51,30.8,16089,27.5620574260824,28.3953895373053,27.4182710162952,27.6788838840345,17903.2218956572,0.0,1.0
2023-03-21,30.85,30.99,30.7,30.99,5200,27.723817137093,27.8496302456568,27.5890173779175,27.8496302456568,5786.36048588585,0.0,1.0
2023-03-22,31.19,31.3015,30.41,30.87,3081,28.0293632578908,28.1295644122112,27.3284045101782,27.7417904383164,3428.41858788737,0.0,1.0
2023-03-23,30.88,31.2,30.79,31.2,4471,27.7507770889281,28.0383499085025,27.6698972334228,28.0383499085025,4975.15725622993,0.0,1.0
2023-03-24,31.19,31.19,30.32,30.45,4261,28.0293632578908,28.0293632578908,27.2475246546729,27.364351112625,4741.47731353069,0.0,1.0
2023-03-27,30.65,31.4,30.56,31.01,10954,27.544084124859,28.2180829207365,27.4632042693537,27.8676035468802,12189.1909158449,0.0,1.0
2023-03-28,30.65,31.0604,30.335,30.7,4601,27.544084124859,27.9128962659632,27.2610046305905,27.5890173779175,5119.81626837708,0.0,1.0
2023-03-29,30.5,30.5,30.5,30.5,360,27.4092843656835,27.4092843656835,27.4092843656835,27.4092843656835,400.594187484405,0.0,1.0
2023-03-30,30.0,30.79,30.0,30.27,10447,26.9599518350985,27.6698972334228,26.9599518350985,27.2025914016144,11625.0207684711,0.0,1.0
2023-03-31,29.64,30.25,29.53,29.55,15249,26.6364324130774,27.184618100391,26.5375792563487,26.5555525575721,16968.5021248602,0.0,1.0
2023-04-03,30.04,30.05,29.66,29.66,2095,26.9958984375453,27.004885088157,26.6544057143008,26.6544057143008,2331.23561883286,0.0,1.0
2023-04-04,29.85,30.08,29.6601,30.08,5370,26.825152075923,27.0318450399921,26.6544955808069,27.0318450399921,5975.52996330906,0.0,1.0
2023-04-05,29.73,29.78,29.55,29.61,2442,26.7173122685826,26.7622455216411,26.5555525575721,26.6094724612423,2717.36390510255,0.0,1.0
2023-04-06,30.0,30.0,29.69,29.72,10224,26.9599518350985,26.9599518350985,26.6813656661359,26.7083256179709,11376.8749245571,0.0,1.0
2023-04-10,29.8,30.0,29.55,29.6792,14232,26.7802188228645,26.9599518350985,26.5555525575721,26.6716600834752,15836.8235452169,0.0,1.0
2023-04-11,29.74,29.88,29.46,29.66,10104,26.7262989191943,26.8521120277581,26.4746727020668,26.6544057143008,11243.343528729,0.0,1.0
2023-04-12,29.64,29.65,29.6,29.62,2352,26.6364324130774,26.6454190636891,26.6004858106306,26.618459111854,2617.21535823144,0.0,1.0
2023-04-13,29.59,29.63,29.3906,29.3906,3481,26.5914991600189,26.6274457624657,26.4123053468216,26.4123053468216,3873.52324064781,0.0,1.0
2023-04-14,29.9,29.9,29.59,29.59,4602,26.8700853289815,26.8700853289815,26.5914991600189,26.5914991600189,5120.92903000899,0.0,1.0
2023-04-17,29.62,29.9,29.62,29.84,3570,26.618459111854,26.8700853289815,26.618459111854,26.8161654253113,3972.55902588701,0.0,1.0
2023-04-18,29.37,29.64,29.28,29.64,3883,26.3937928465615,26.6364324130774,26.3129129910562,26.6364324130774,4320.85341667207,0.0,1.0
2023-04-19,29.25,29.44,29.0,29.44,7478,26.2859530392211,26.4566994008434,26.0612867739286,26.4566994008434,8321.23148335661,0.0,1.0
2023-04-20,29.25,29.25,29.25,29.25,317,26.2859530392211,26.2859530392211,26.2859530392211,26.2859530392211,352.745437312657,0.0,1.0
2023-04-21,29.34,29.49,29.15,29.15,7032,26.3668328947264,26.5016326539019,26.1960865331041,26.1960865331041,7824.93979552871,0.0,1.0
2023-04-24,29.34,29.34,29.34,29.34,178,26.3668328947264,26.3668328947264,26.3668328947264,26.3668328947264,198.0715704784,0.0,1.0
2023-04-25,29.4,29.49,29.25,29.49,3327,26.4207527983966,26.5016326539019,26.2859530392211,26.5016326539019,3702.15794933504,0.0,1.0
2023-04-26,29.15,29.4999,29.0,29.4999,4164,26.1960865331041,26.5105294380074,26.0612867739286,26.5105294380074,4633.53943523628,0.0,1.0
2023-04-27,29.02,29.02,29.02,29.02,499,26.079260075152,26.079260075152,26.079260075152,26.079260075152,555.268054318661,0.0,1.0
2023-04-28,29.02,29.1,28.65,28.75,5788,26.079260075152,26.1511532800456,25.7467540025191,25.8366205086361,6440.66432544371,0.0,1.0
2023-05-01,28.8,28.99,28.75,28.99,2529,25.8815537616946,26.0523001233169,25.8366205086361,26.0523001233169,2814.17416707795,0.0,1.0
2023-05-02,27.23,28.53,27.22,28.53,6248,24.4706496156578,25.6389141951787,24.4616629650461,25.6389141951787,6952.53467611823,0.0,1.0
2023-05-03,26.16,27.91,26.16,27.42,7740,23.5090780002059,25.0817418572533,23.5090780002059,24.6413959772801,8612.77503091472,0.0,1.0
2023-05-04,24.36,26.5,24.36,26.5,15083,22.1790537096744,24.1274599058445,22.1790537096744,24.1274599058445,16566.1657530381,0.32,1.0
2023-05-05,25.12,26.49,25.12,26.2675,4168,22.8710110503703,24.1183552039932,22.8710110503703,23.9157755878026,4577.8544625514,0.0,1.0
2023-05-08,24.7,25.12,24.14,25.0001,7651,22.4886135726173,22.8710110503703,21.9787502689466,22.7618456751737,8403.3504061854,0.0,1.0
2023-05-09,24.68,25.1275,24.275,25.1275,5114,22.4704041689148,22.8778395767588,22.1016637439387,22.8778395767588,5616.87805218038,0.0,1.0
2023-05-10,25.0,25.33,23.96,24.37,12410,22.7617546281552,23.0622097892468,21.8148656356239,22.1881584115257,13630.3200288538,0.0,1.0
2023-05-11,24.94,24.94,24.2,24.2,3600,22.7071264170476,22.7071264170476,22.0333784800542,22.0333784800542,3954.0009753323,0.0,1.0
2023-05-12,25.0,25.25,24.2501,24.8,3632,22.7617546281552,22.9893721744367,22.078993036329,22.5796605911299,3989.14765066858,0.0,1.0
2023-05-15,25.26,25.45,24.8,24.94,1886,22.998476876288,23.171466211462,22.5796605911299,22.7071264170476,2071.45717763242,0.0,1.0
2023-05-16,25.355,26.01,25.32,25.5,3512,23.084971543875,23.6813295151326,23.0531050873956,23.2169897207183,3857.3476181575,0.0,1.0
2023-05-17,25.24,26.05,25.24,25.5,5294,22.9802674725855,23.7177483225377,22.9802674725855,23.2169897207183,5814.57810094699,0.0,1.0
2023-05-18,25.5,25.85,25.36,25.39,3362,23.2169897207183,23.5356542855124,23.0895238948006,23.1168380003544,3692.59757751866,0.0,1.0
2023-05-19,25.69,26.3403,25.6,26.3403,3961,23.3899790558923,23.9820578172798,23.3080367392309,23.9820578172798,4350.49940646978,0.0,1.0
2023-05-22,26.0,26.25,26.0,26.25,2761,23.6722248132814,23.8998423595629,23.6722248132814,23.8998423595629,3032.49908135902,0.0,1.0
2023-05-23,26.0,26.255,26.0,26.01,1818,23.6722248132814,23.9043947104886,23.6722248132814,23.6813295151326,1996.77049254281,0.0,1.0
2023-05-24,26.26,26.4999,26.1,26.29,3484,23.9089470614142,24.127368858826,23.763271831794,23.936261166968,3826.59427723826,0.0,1.0
2023-05-25,26.16,26.35,26.16,26.255,2582,23.8179000429016,23.9908893780755,23.8179000429016,23.9043947104886,2835.89736619666,0.0,1.0
2023-05-26,26.16,26.16,26.16,26.16,249,23.8179000429016,23.8179000429016,23.8179000429016,23.8179000429016,273.485067460484,0.0,1.0
2023-05-30,26.3199,26.4,26.0051,26.0051,1369,23.9634842255032,24.0364128873319,23.6768682112255,23.6768682112255,1503.61870423054,0.0,1.0
2023-05-31,25.95,26.25,25.75,26.0,10355,23.6267013040251,23.8998423595629,23.4446072669998,23.6722248132814,11373.2444721016,0.0,1.0
2023-06-01,25.865,26.27,25.75,25.75,10280,23.5493113382893,23.9180517632654,23.4446072669998,23.4446072669998,11290.8694517822,0.0,1.0
2023-06-02,26.325,26.325,25.86,26.2,5858,23.9681276234474,23.9681276234474,23.5447589873637,23.8543188503066,6434.03825374906,0.0,1.0
2023-06-05,26.255,26.45,26.17,26.22,10226,23.9043947104886,24.0819363965882,23.8270047447528,23.8725282540091,11231.5594371522,0.0,1.0
2023-06-06,26.4,26.49,25.675,26.25,11423,24.0364128873319,24.1183552039932,23.3763220031154,23.8998423595629,12546.2647614502,0.0,1.0
2023-06-07,26.58,27.1075,26.4,26.5,17304,24.2002975206546,24.6805705433086,24.0364128873319,24.1274599058445,19005.5646880972,0.0,1.0
2023-06-08,27.6,27.6,26.5001,26.97,5105,25.1289771094833,25.1289771094833,24.127550952863,24.5553808928538,5606.99304974205,0.0,1.0
2023-06-09,27.925,28.05,27.7,27.8,8278,25.4248799196493,25.5386886927901,25.2200241279959,25.3110711465085,9092.00557605578,0.0,1.0
2023-06-12,28.11,28.11,27.499,27.96,9110,25.5933169038977,25.5933169038977,25.0370196207856,25.4567463761287,10005.8191347992,0.0,1.0
2023-06-13,28.21,29.78,27.82,28.64,14117,25.6843639224103,27.1138021130584,25.3292805502111,26.0758661020146,15505.1754913239,0.0,1.0
2023-06-14,27.6,28.53,27.595,28.38,169073,25.1289771094833,25.9757143816507,25.1244247585577,25.8391438538817,185698.557472877,0.0,1.0
2023-06-15,27.55,29.55,27.55,27.83,10733,25.083453600227,26.9043939704794,25.083453600227,25.3383852520623,11788.4145745115,0.0,1.0
2023-06-16,28.0,28.56,27.395,28.0,124859,25.4931651835338,26.0030284872045,24.9423307215324,25.4931651835338,137136.835494171,0.0,1.0
2023-06-20,27.56,28.35,27.25,27.9,30628,25.0925583020783,25.811829748328,24.8103125446891,25.4021181650212,33639.7616312437,0.0,1.0
2023-06-21,27.5,28.252,27.5,27.85,34185,25.0379300909707,25.7226036701856,25.0379300909707,25.3565946557649,37546.5342615929,0.0,1.0
2023-06-22,28.0,28.21,27.21,27.6,25407,25.4931651835338,25.6843639224103,24.7738937372841,25.1289771094833,27905.3618834077,0.0,1.0
2023-06-23,27.95,28.145,27.7001,28.145,11282,25.4476416742775,25.6251833603771,25.2201151750144,25.6251833603771,12391.3997232497,0.0,1.0
2023-06-26,27.72,28.2,27.7,28.15,19453,25.2382335316984,25.675259220559,25.2200241279959,25.6297357113027,21365.8836036498,0.0,1.0
2023-06-27,27.93,28.15,27.93,28.15,5012,25.429432270575,25.6297357113027,25.429432270575,25.6297357113027,5504.84802454596,0.0,1.0
2023-06-28,27.91,28.1,27.6111,28.1,1993,25.4112228668724,25.5842122020464,25.1390833285382,25.5842122020464,2188.97887328813,0.0,1.0
2023-06-29,28.0,28.57,28.0,28.57,1444,25.4931651835338,26.0121331890557,25.4931651835338,26.0121331890557,1585.99372454995,0.0,1.0
2023-06-30,27.74,28.5,27.64,28.09,17311,25.256442935401,25.9484002760969,25.1653959168884,25.5751075001951,19013.253023327,0.0,1.0
2023-07-03,28.56,28.56,28.08,28.15,1888,26.0030284872045,26.0030284872045,25.5660027983439,25.6297357113027,2073.65384484094,0.0,1.0
2023-07-05,27.86,28.4,27.76,28.01,5135,25.3656993576161,25.8573532575843,25.2746523391035,25.5022698853851,5639.94305786982,0.0,1.0
2023-07-06,27.88,28.15,27.47,28.15,5358,25.3839087613186,25.6297357113027,25.0106159854169,25.6297357113027,5884.87145161958,0.0,1.0
2023-07-07,27.55,28.11,27.19,27.88,10664,25.083453600227,25.5933169038977,24.7556843335816,25.3839087613186,11712.6295558177,0.0,1.0
2023-07-10,27.36,27.7,27.12,27.12,9535,24.910464265053,25.2200241279959,24.6919514206227,24.6919514206227,10472.6109166093,0.0,1.0
2023-07-11,27.375,27.85,27.375,27.85,4640,24.9241213178299,25.3565946557649,24.9241213178299,25.3565946557649,5096.26792376163,0.0,1.0
2023-07-12,27.76,28.58,27.76,28.58,832,25.2746523391035,26.021237890907,25.2746523391035,26.021237890907,913.813558743464,0.0,1.0
2023-07-13,28.3,28.3,28.19,28.19,637,25.7663062390716,25.7663062390716,25.6661545187078,25.6661545187078,699.638505912966,0.0,1.0
2023-07-14,28.0,28.4,28.0,28.285,928,25.4931651835338,25.8573532575843,25.4931651835338,25.7526491862948,1019.25358475233,0.0,1.0
2023-07-17,28.49,28.49,28.27,28.27,392,25.9392955742456,25.9392955742456,25.7389921335179,25.7389921335179,430.546772869517,0.0,1.0
2023-07-18,29.35,29.899,28.17,28.56,8153,26.7222999334542,27.2221480650885,25.6479451150052,26.0030284872045,8954.71387552339,0.0,1.0
2023-07-19,29.4,29.65,29.4,29.65,1125,26.7678234427105,26.995440988992,26.7678234427105,26.995440988992,1235.62530479134,0.0,1.0
2023-07-20,29.4,29.4,29.253,29.29,1372,26.7678234427105,26.7678234427105,26.6339843254969,26.6676717223466,1506.91370504331,0.0,1.0
2023-07-21,29.4,29.7,29.25,29.4,4917,26.7678234427105,27.0409644982483,26.6312529149415,26.7678234427105,5400.50633214136,0.0,1.0
2023-07-24,29.31,29.65,29.31,29.325,1161,26.6858811260491,26.995440988992,26.6858811260491,26.699538178826,1275.16531454467,0.0,1.0
2023-07-25,29.42,29.8,29.31,29.31,2304,26.786032846413,27.132011516761,26.6858811260491,26.6858811260491,2530.56062421267,0.0,1.0
2023-07-26,29.6,31.0,29.5,29.5,13475,26.9499174797357,28.2245757389124,26.8588704612231,26.8588704612231,14800.0453173897,0.0,1.0
2023-07-27,29.68,30.02,29.0,30.0,9140,27.0227550945458,27.3323149574887,26.40363536866,27.3141055537862,10038.769142927,0.0,1.0
2023-07-28,29.565,29.84,29.28,29.72,8010,26.9180510232563,27.168430324166,26.6585670204953,27.0591739019509,8797.65217011436,0.0,1.0
2023-07-31,29.57,30.05,29.15,29.9371,16776,26.9226033741819,27.3596290630425,26.5402058964289,27.2568369791418,18425.6445450485,0.0,1.0
2023-08-01,29.62,29.89,29.2501,29.2501,5041,26.9681268834382,27.2139538334223,26.6313439619601,26.6313439619601,5536.69969906949,0.0,1.0
2023-08-02,29.96,29.96,29.64,29.91,1350,27.2776867463812,27.2776867463812,26.9863362871408,27.2321632371248,1482.75036574961,0.0,1.0
2023-08-03,29.51,29.99,29.51,29.77,902,27.1593256223147,27.6010903223727,27.1593256223147,27.3986148348462,980.069253933538,0.32,1.0
2023-08-04,29.57,30.85,29.57,29.96,7275,27.214546209822,28.3925854099766,27.214546209822,27.5734800286191,7904.66055694731,0.0,1.0
2023-08-07,30.01,30.7,30.01,30.45,1740,27.6194971848751,28.2545339412085,27.6194971848751,28.0244481599283,1890.59922599153,0.0,1.0
2023-08-08,30.3,30.61,29.5,30.37,2009,27.8863966911602,28.1717030599476,27.1501221910635,27.9508207099186,2182.88152012469,0.0,1.0
2023-08-09,30.1,30.5,29.51,29.51,7559,27.702328066136,28.0704653161843,27.1593256223147,27.1593256223147,8213.24112027008,0.0,1.0
2023-08-10,29.88,30.35,29.62,30.01,7293,27.4998525786094,27.9324138474162,27.260563366078,27.6194971848751,7924.21847997483,0.0,1.0
2023-08-11,29.87,30.35,29.87,30.35,1581,27.4906491473582,27.9324138474162,27.4906491473582,27.9324138474162,1717.83757258195,0.0,1.0
2023-08-14,29.89,29.9,29.775,29.86,1828,27.5090560098607,27.5182594411119,27.4032165504718,27.481445716107,1986.2157385704,0.0,1.0
2023-08-15,29.9,29.98,29.84,29.9,2694,27.5182594411119,27.5918868911215,27.4630388536046,27.5182594411119,2927.16914644894,0.0,1.0
2023-08-16,29.87,29.97,29.7,29.71,3069,27.4906491473582,27.5826834598703,27.3341908160877,27.3433942473389,3334.6258761885,0.0,1.0
2023-08-17,29.87,29.93,29.61,29.61,1245,27.4906491473582,27.5458697348655,27.2513599348268,27.2513599348268,1352.75634273532,0.0,1.0
2023-08-18,29.88,29.88,29.88,29.88,425,27.4998525786094,27.4998525786094,27.4998525786094,27.4998525786094,461.784293704827,0.0,1.0
2023-08-21,29.35,29.8,29.35,29.62,10850,27.0120707222954,27.4262251285998,27.0120707222954,27.260563366078,11789.0813804644,0.0,1.0
2023-08-22,28.7,29.23,28.5,29.07,13373,26.4138476909669,26.9016295472809,26.2297790659427,26.7543746472616,14530.4502581521,0.0,1.0
2023-08-23,28.66,29.2999,28.66,28.84,2011,26.3770339659621,26.9659615317269,26.3770339659621,26.5426957284838,2185.0546226833,0.0,1.0
2023-08-24,28.78,28.78,28.78,28.78,876,26.4874751409766,26.4874751409766,26.4874751409766,26.4874751409766,951.818920671593,0.0,1.0
2023-08-25,28.85,29.13,28.52,28.55,2171,26.551899159735,26.8095952347688,26.2481859284452,26.2757962221988,2358.90282737218,0.0,1.0
2023-08-28,28.78,29.24,28.635,29.24,2362,26.4874751409766,26.9108329785321,26.354025387834,26.9108329785321,2566.43412171952,0.0,1.0
2023-08-29,28.95,28.95,28.5,28.5,713,26.6439334722471,26.6439334722471,26.2297790659427,26.2297790659427,774.711062144802,0.0,1.0
2023-08-30,29.0,29.25,28.4,28.62,7047,26.6899506285031,26.9200364097833,26.1377447534307,26.3402202409572,7656.92686526568,0.0,1.0
2023-08-31,28.98,29.25,28.63,29.0,5713,26.6715437660007,26.9200364097833,26.3494236722084,26.6899506285031,6207.46745867217,0.0,1.0
2023-09-01,28.9,29.22,28.9,29.22,1165,26.5979163159911,26.8924261160297,26.5979163159911,26.8924261160297,1265.83224039087,0.0,1.0
2023-09-05,28.76,28.76,28.5,28.51,2152,26.4690682784742,26.4690682784742,26.2297790659427,26.238982497194,2338.25835306537,0.0,1.0
2023-09-06,28.51,28.89,28.5,28.55,5736,26.238982497194,26.5887128847399,26.2297790659427,26.2757962221988,6232.45813809618,0.0,1.0
2023-09-07,28.5,28.5,28.5,28.5,523,26.2297790659427,26.2297790659427,26.2297790659427,26.2297790659427,568.266319076763,0.0,1.0
2023-09-08,28.4,28.58,28.25,28.28,4558,26.1377447534307,26.3034065159524,25.9996932846625,26.0273035784162,4952.50073107434,0.0,1.0
2023-09-11,28.5,28.5,28.2501,28.2501,981,26.2297790659427,26.2297790659427,25.9997853189751,25.9997853189751,1065.90680499867,0.0,1.0
2023-09-12,28.53,28.53,28.26,28.26,1251,26.2573893596964,26.2573893596964,26.0088967159137,26.0088967159137,1359.27565041115,0.0,1.0
2023-09-13,28.48,28.7,28.48,28.7,1828,26.2113722034403,26.4138476909669,26.2113722034403,26.4138476909669,1986.21573857041,0.0,1.0
2023-09-14,28.43,28.8,28.35,28.7,3243,26.1653550471843,26.505882003479,26.0917275971746,26.4138476909669,3523.68579878765,0.0,1.0
2023-09-15,28.49,28.6,28.49,28.6,2440,26.2205756346915,26.3218133784548,26.2205756346915,26.3218133784548,2651.18512150536,0.0,1.0
2023-09-18,28.35,28.7,28.035,28.26,5901,26.0917275971746,26.4138476909669,25.8018195127616,26.0088967159137,6411.7390991816,0.0,1.0
2023-09-19,28.35,28.35,28.35,28.35,656,26.0917275971746,26.0917275971746,26.0917275971746,26.0917275971746,712.777639224391,0.0,1.0
2023-09-20,28.35,28.39,28.15,28.15,2831,26.0917275971746,26.1285413221795,25.9076589721505,25.9076589721505,3076.0266717138,0.0,1.0
2023-09-21,28.35,28.35,28.35,28.35,171,26.0917275971746,26.0917275971746,26.0917275971746,26.0917275971746,185.800268761236,0.0,1.0
2023-09-22,28.24,28.35,28.24,28.35,780,25.9904898534113,26.0917275971746,25.9904898534113,26.0917275971746,847.50999785827,0.0,1.0
2023-09-25,28.2,28.2,28.1,28.15,1385,25.9536761284065,25.9536761284065,25.8616418158944,25.9076589721505,1504.87352183808,0.0,1.0
2023-09-26,28.74,28.74,27.6,28.2,1866,26.4506614159717,26.4506614159717,25.401470253334,25.9536761284065,2027.50468718401,0.0,1.0
2023-09-27,28.63,28.74,28.01,28.01,4803,26.3494236722084,26.4506614159717,25.7788109346336,25.7788109346336,5218.7057945042,0.0,1.0
2023-09-28,28.65,28.65,28.55,28.55,1976,26.3678305347109,26.3678305347109,26.2757962221988,26.2757962221988,2147.02532790761,0.0,1.0
2023-09-29,28.5,28.5,28.45,28.45,2845,26.2297790659427,26.2297790659427,26.1837619096867,26.1837619096867,3091.23838962408,0.0,1.0
2023-10-02,28.49,28.5,28.12,28.375,3655,26.2205756346915,26.2297790659427,25.8800486783968,26.1147361753026,3971.34492586151,0.0,1.0
2023-10-03,28.48,28.48,28.4,28.4,1326,26.2113722034403,26.2113722034403,26.1377447534307,26.1377447534307,1440.76699635906,0.0,1.0
2023-10-04,28.45,28.95,28.005,28.005,6511,26.1837619096867,26.6439334722471,25.7742092190079,25.7742092190079,7074.53537955793,0.0,1.0
2023-10-05,28.63,29.18,28.0,28.0,4236,26.3494236722084,26.8556123910249,25.7696075033823,25.7696075033823,4602.63121913799,0.0,1.0
2023-10-06,28.63,28.75,28.475,28.6,2695,26.3494236722084,26.4598648472229,26.2067704878147,26.3218133784548,2928.25569772825,0.0,1.0
2023-10-09,28.65,28.7,28.27,28.27,1742,26.3678305347109,26.4138476909669,26.018100147165,26.018100147165,1892.77232855013,0.0,1.0
2023-10-10,28.61,29.0,28.61,28.7,1359,26.331016809706,26.6899506285031,26.331016809706,26.4138476909669,1476.62318857614,0.0,1.0
2023-10-11,28.51,28.6,28.0169,28.0169,6405,26.238982497194,26.3218133784548,25.7851613021969,25.7851613021969,6959.36094395154,0.0,1.0
2023-10-12,28.5,28.58,28.5,28.522,1310,26.2297790659427,26.3034065159524,26.2297790659427,26.2500266146954,1423.38217589017,0.0,1.0
2023-10-13,28.5,28.5,28.39,28.39,675,26.2297790659427,26.2297790659427,26.1285413221795,26.1285413221795,733.422113531195,0.0,1.0
2023-10-16,28.42,28.68,28.42,28.5,3039,26.1561516159331,26.3954408284645,26.1561516159331,26.2297790659427,3302.02933780933,0.0,1.0
2023-10-17,28.62,29.15,28.58,28.6,6337,26.3402202409572,26.8280020972713,26.3034065159524,26.3218133784548,6885.47545695879,0.0,1.0
2023-10-18,28.72,28.95,28.71,28.95,1348,26.4322545534693,26.6439334722471,26.4230511222181,26.6439334722471,1464.67112450378,0.0,1.0
2023-10-19,28.47,29.0,28.25,28.85,9284,26.2021687721891,26.6899506285031,25.9996932846625,26.551899159735,10087.542077072,0.0,1.0
2023-10-20,28.35,28.9899,28.35,28.77,1618,26.0917275971746,26.6806551629394,26.0917275971746,26.4782717097254,1758.03996991626,0.0,1.0
2023-10-23,28.35,28.63,28.26,28.465,3111,26.0917275971746,26.3494236722084,26.0088967159137,26.1975670565635,3380.26102991933,0.0,1.0
2023-10-24,28.74,28.85,28.45,28.75,2914,26.4506614159717,26.551899159735,26.1837619096867,26.4598648472229,3166.21042789615,0.0,1.0
2023-10-25,30.04,31.0,28.5,28.5,17190,27.6471074786288,28.5306368787447,26.2297790659427,26.2297790659427,18677.8164912611,0.0,1.0
2023-10-26,31.15,32.07,31.005,32.06,2655,28.6686883475129,29.515404022624,28.5352385943703,29.5062005913728,2884.79364655603,0.0,1.0
2023-10-27,31.65,31.7,31.15,31.7,3166,29.1288599100733,29.1748770663293,28.6686883475129,29.1748770663293,3440.02135028112,0.0,1.0
2023-10-30,31.68,32.0,31.68,32.0,2696,29.1564702038269,29.4509800038655,29.1564702038269,29.4509800038655,2929.34224900755,0.0,1.0
2023-10-31,32.0,32.01,31.6,31.9,6668,29.4509800038655,29.4601834351167,29.0828427538172,29.3589456913535,7245.1239304089,0.0,1.0
2023-11-01,31.99,32.0,31.51,32.0,4777,29.4417765726143,29.4509800038655,29.0000118725563,29.4509800038655,5190.45546124225,0.0,1.0
2023-11-02,31.9,31.99,31.5101,31.99,3062,29.6534554913921,29.7371172780449,29.2910140401039,29.7371172780449,3293.97698788778,0.32,1.0
2023-11-03,32.7,33.42,31.8758,31.98,4380,30.397115817195,31.0664101104177,29.6309597665366,29.7278215239724,4711.82861102171,0.0,1.0
2023-11-06,32.8,33.1,32.3,32.3,5216,30.4900733579204,30.7689459800965,30.0252856542936,30.0252856542936,5611.16393495188,0.0,1.0
2023-11-07,33.0,33.18,32.98,33.18,7257,30.6759884393711,30.8433120126768,30.6573969312261,30.8433120126768,7806.79000689145,0.0,1.0
2023-11-08,34.64,35.0,33.0,33.3,17775,32.2004921072672,32.5351392538785,30.6759884393711,30.9548610615472,19121.6332330846,0.0,1.0
2023-11-09,33.88,34.49,33.5,34.15,11676,31.4940147977544,32.0610557961791,31.140776142998,31.7450001577129,12560.5732562305,0.0,1.0
2023-11-10,33.91,33.99,33.49,33.75,4710,31.521902059972,31.5962680925523,31.1314803889254,31.3731699948114,5066.82939678361,0.0,1.0
2023-11-13,33.91,34.0,33.16,34.0,2467,31.521902059972,31.6055638466248,30.8247205045317,31.6055638466248,2653.89981355948,0.0,1.0
2023-11-14,33.64,33.92,33.6,33.92,8477,31.2709167000135,31.5311978140445,31.2337336837233,31.5311978140445,9119.21715425365,0.0,1.0
2023-11-15,33.57,33.9,33.3787,33.9,6057,31.2058464215057,31.5126063058994,31.0280186460981,31.5126063058994,6515.87805866632,0.0,1.0
2023-11-16,33.5,33.72,33.35,33.68,5703,31.140776142998,31.3452827325938,31.0013398319099,31.3080997163036,6135.0590339399,0.0,1.0
2023-11-17,33.48,33.8,33.35,33.68,3286,31.1221846348529,31.4196487651741,31.0013398319099,31.3080997163036,3534.94721822313,0.0,1.0
2023-11-20,33.08,33.73,33.08,33.73,4118,30.7503544719514,31.3545784866663,30.7503544719514,31.3545784866663,4429.97950232589,0.0,1.0
2023-11-21,32.66,33.5,32.66,33.3,3242,30.3599328009049,31.140776142998,30.3599328009049,30.9548610615472,3487.61378012154,0.0,1.0
2023-11-22,33.1,33.2499,32.66,33.24,3613,30.7689459800965,30.9082893336438,30.3599328009049,30.899086537112,3886.72072411448,0.0,1.0
2023-11-24,33.0995,33.29,32.7,33.18,13685,30.7684811923929,30.9455653074747,30.397115817195,30.8433120126768,14721.7750095507,0.0,1.0
2023-11-27,33.05,33.7,32.95,33.25,10563,30.7224672097338,31.3266912244487,30.6295096690085,30.9083822911846,11363.2524242517,0.0,1.0
2023-11-28,33.2,33.4,33.15,33.27,7015,30.8619035208219,31.0478186022726,30.8154247504592,30.9269737993296,7546.4560973327,0.0,1.0
2023-11-29,33.14,33.4,33.14,33.37,2887,30.8061289963867,31.0478186022726,30.8061289963867,31.019931340055,3105.71899543827,0.0,1.0
2023-11-30,33.36,33.38,33.02,33.38,2469,31.0106355859825,31.0292270941275,30.6945799475162,31.0292270941275,2656.05133347319,0.0,1.0
2023-12-01,33.3,33.36,33.04,33.36,3214,30.9548610615472,31.0106355859825,30.7131714556613,31.0106355859825,3457.49250132963,0.0,1.0
2023-12-04,33.5,33.6,33.4,33.4,5420,31.140776142998,31.2337336837233,31.0478186022726,31.0478186022726,5830.61896615014,0.0,1.0
2023-12-05,33.3,33.39,33.11,33.35,3385,30.9548610615472,31.0385228482001,30.778241734169,31.0013398319099,3641.44745395171,0.0,1.0
2023-12-06,33.325,33.37,33.1,33.15,5034,30.9781004467286,31.019931340055,30.7689459800965,30.8154247504592,5415.37562280439,0.0,1.0
2023-12-07,33.21,33.45,33.21,33.43,1105,30.8711992748944,31.0942973726353,30.8711992748944,31.0757058644902,1188.71475232397,0.0,1.0
2023-12-08,33.21,33.21,33.21,33.21,675,30.8711992748944,30.8711992748944,30.8711992748944,30.8711992748944,726.137970876633,0.0,1.0
2023-12-11,33.39,33.39,33.0101,33.0101,1538,31.0385228482001,31.0385228482001,30.6853771509844,30.6853771509844,1654.51881364187,0.0,1.0
2023-12-12,33.1,33.1,33.1,33.1,1198,30.7689459800965,30.7689459800965,30.7689459800965,30.7689459800965,1288.76042831142,0.0,1.0
2023-12-13,32.2,33.56,30.19,33.25,95136,29.9323281135682,31.1965506674332,28.0638815449883,30.9083822911846,102343.499255288,0.0,1.0
2023-12-14,32.2,33.42,32.05,33.0,72817,29.9323281135682,31.0664101104177,29.7928918024802,30.6759884393711,78333.6127782574,0.0,1.0
2023-12-15,32.05,33.09,31.13,32.1,69324,29.7928918024802,30.759650226024,28.9376824278068,29.8393705728428,74575.9832489653,0.0,1.0
2023-12-18,31.9,32.94,31.45,32.49,79512,29.6534554913921,30.6202139149359,29.235146558128,30.2019049816718,85535.8256893968,0.0,1.0
2023-12-19,31.57,32.52,31.07,32.0,65443,29.3466956069984,30.2297922438894,28.8819079033716,29.7464130321175,70400.958856414,0.0,1.0
2023-12-20,31.4,31.75,31.15,31.6,9465,29.1886677877653,29.5140191803041,28.9562739359519,29.374582869216,10182.0679916257,0.0,1.0
2023-12-21,31.4,31.825,31.32,31.58,2476,29.1886677877653,29.5837373358481,29.114301755185,29.3559913610709,2663.58165317117,0.0,1.0
2023-12-22,31.41,31.8,31.26,31.26,6456,29.1979635418378,29.5604979506667,29.0585272307498,29.0585272307498,6945.10628145117,0.0,1.0
2023-12-26,31.5,31.5,31.45,31.45,1100,29.2816253284906,29.2816253284906,29.235146558128,29.235146558128,1183.3359525397,0.0,1.0
2023-12-27,31.52,31.92,31.46,31.46,6180,29.3002168366357,29.6720469995372,29.2444423122005,29.2444423122005,6648.19653335939,0.0,1.0
2023-12-28,31.55,31.99,31.55,31.99,1959,29.3281040988533,29.7371172780449,29.3281040988533,29.7371172780449,2107.41375547752,0.0,1.0
2023-12-29,31.55,31.83,31.44,31.51,2247,29.3281040988533,29.5883852128843,29.2258508040554,29.2909210825632,2417.23262305155,0.0,1.0
2024-01-02,31.12,31.59,31.12,31.55,5286,28.9283866737342,29.3652871151435,28.9283866737342,29.3281040988533,5686.46713193168,0.0,1.0
2024-01-03,30.34,31.3,30.31,31.28,4168,28.2033178560764,29.0957102470399,28.1754305938588,29.0771187388948,4483.7675001686,0.0,1.0
2024-01-04,28.54,30.5,28.54,30.5,5541,26.5300821230198,28.352049921237,26.5300821230198,28.352049921237,5960.78592092951,0.0,1.0
2024-01-05,28.56,28.93,28.56,28.8885,6033,26.5486736311648,26.8926165318487,26.5486736311648,26.8540391524477,6490.05981970182,0.0,1.0
2024-01-08,28.56,29.26,28.56,28.56,4909,26.5486736311648,27.1993764162424,26.5486736311648,26.5486736311648,5280.90562819762,0.0,1.0
2024-01-09,28.6,29.4195,28.2,28.56,7881,26.585856647455,27.3476436936994,26.2140264845535,26.5486736311648,8478.0642199685,0.0,1.0
2024-01-10,28.68,28.68,28.38,28.64,4747,26.6602226800353,26.6602226800353,26.3813500578592,26.6230396637451,5106.63251518722,0.0,1.0
2024-01-11,28.7,29.46,28.68,28.68,5811,26.6788141881804,27.3852914976931,26.6602226800353,26.6602226800353,6251.24110928015,0.0,1.0
2024-01-12,28.985,29.22,28.675,28.7,21299,26.9437431792477,27.1621933999523,26.655574802999,26.6788141881804,22912.6113210391,0.0,1.0
2024-01-16,29.0,29.27,28.8,28.8,4441,26.9576868103565,27.208672170315,26.7717717289057,26.7717717289057,4777.44996838981,0.0,1.0
2024-01-17,29.2,29.265,28.875,28.9,3678,27.1436018918072,27.2040242932787,26.8414898844498,26.8647292696311,3956.64512131001,0.0,1.0
2024-01-18,29.87,29.87,29.1,29.1,2542,27.7664174146672,27.7664174146672,27.0506443510818,27.0506443510818,2734.58181032355,0.0,1.0
2024-01-19,31.05,31.05,29.5937,29.5937,3898,28.8633163952265,28.8633163952265,27.509575729643,27.509575729643,4193.31231181794,0.0,1.0
2024-01-22,31.8,32.12,31.2,31.755,7649,29.5604979506667,29.8579620809879,29.0027527063145,29.5186670573403,8228.48790997832,0.0,1.0
2024-01-23,32.32,32.49,31.6167,32.49,7241,30.0438771624386,30.2019049816718,29.3901067785171,30.2019049816718,7789.57784758179,0.0,1.0
2024-01-24,33.5,33.72,32.3301,32.68,10154,31.140776142998,31.3452827325938,30.0532658740519,30.37852430905,10923.2666018983,0.0,1.0
2024-01-25,33.67,33.74,33.01,33.02,7212,31.2988039622311,31.3638742407389,30.6852841934437,30.6945799475162,7758.380808833,0.0,1.0
2024-01-26,33.66,33.66,33.35,33.38,2811,31.2895082081586,31.2895082081586,31.0013398319099,31.0292270941275,3023.96123871735,0.0,1.0
2024-01-29,33.3,33.805,33.3,33.63,6251,30.9548610615472,31.4242966422104,30.9548610615472,31.261620945941,6724.57549029605,0.0,1.0
2024-01-30,33.2,33.99,32.8,33.99,7017,30.8619035208219,31.5962680925523,30.4900733579204,31.5962680925523,7548.60761724641,0.0,1.0
2024-01-31,32.32,33.3,32.32,32.51,2602,30.3413412927598,31.2613448344338,30.3413412927598,30.5197093263497,2771.68498216879,0.32,1.0
2024-02-01,31.71,32.25,31.71,32.025,6460,29.7686860270239,30.2756267540688,29.7686860270239,30.0644014511335,6881.27785734449,0.0,1.0
2024-02-02,32.29,32.3,31.67,31.88,1559,30.3131779190351,30.3225657102767,29.7311348620577,29.9282784781307,1660.66752006193,0.0,1.0
2024-02-05,31.64,32.27,31.64,32.03,2480,29.7029714883329,30.294402336552,29.7029714883329,30.0690953467542,2641.72896071429,0.0,1.0
2024-02-06,31.26,31.7131,31.26,31.4,4092,29.3462354211532,29.7715962423088,29.3462354211532,29.4776644985352,4358.85278517858,0.0,1.0
2024-02-07,29.11,31.24,29.075,31.2001,14606,27.3278603042153,29.3274598386701,27.2950030348698,29.2900025516162,15558.5053226584,0.0,1.0
2024-02-08,28.52,29.4,28.52,29.4,5991,26.7739806209626,27.6001062502209,26.7739806209626,27.6001062502209,6381.6928240481,0.0,1.0
2024-02-09,28.88,28.88,28.88,28.88,259,27.1119411056591,27.1119411056591,27.1119411056591,27.1119411056591,275.890242268146,0.0,1.0
2024-02-12,28.51,28.71,28.51,28.7,2016,26.764592829721,26.9523486545524,26.764592829721,26.9429608633109,2147.46999387097,0.0,1.0
2024-02-13,25.55,27.87,25.55,27.87,5984,23.9858066222158,26.1637741902604,23.9858066222158,26.1637741902604,6374.23633101383,0.0,1.0
2024-02-14,25.72,26.25,25.25,25.38,7845,24.1453990733225,24.6429520091258,23.7041728849686,23.826214171109,8356.59826484016,0.0,1.0
2024-02-15,26.25,26.83,25.535,26.01,12533,24.6429520091258,25.1874439011369,23.9717249353534,24.4176450193281,13350.3181712227,0.0,1.0
2024-02-16,26.25,26.28,25.5201,25.5201,2253,24.6429520091258,24.6711153828505,23.9577371264035,23.9577371264035,2399.92554374568,0.0,1.0
2024-02-20,26.3,26.4,26.3,26.4,1414,24.6898909653336,24.7837688777494,24.6898909653336,24.7837688777494,1506.21159292339,0.0,1.0
2024-02-21,26.2,26.5059,25.86,26.07,14496,24.5960130529179,24.8831855869976,24.2768281507045,24.4739717667775,15441.3318606913,0.0,1.0
2024-02-22,26.5,26.89,26.05,26.1,7509,24.8776467901651,25.2437706485864,24.4551961842944,24.5021351405022,7998.686599195,0.0,1.0
2024-02-23,26.6,27.17,26.46,26.953,2932,24.9715247025808,25.5066288033504,24.8400956251988,25.3029137334083,3123.20536807028,0.0,1.0
2024-02-26,26.51,26.55,26.275,26.49,1878,24.8870345814066,24.9245857463729,24.6664214872297,24.8682589989235,2000.47055976671,0.0,1.0
2024-02-27,26.6,27.05,26.3,26.35,5416,24.9715247025808,25.3939753084515,24.6898909653336,24.7368299215415,5769.19518194701,0.0,1.0
2024-02-28,26.37,26.78,26.27,26.78,10923,24.7556055040246,25.1405049449291,24.6617275916089,25.1405049449291,11635.3247733396,0.0,1.0
2024-02-29,26.31,26.85,26.21,26.35,4583,24.6992787565752,25.2062194836201,24.6054008441595,24.7368299215415,4881.87251086839,0.0,1.0
2024-03-01,26.12,26.49,26.035,26.15,1450,24.5209107229854,24.8682589989235,24.441114497432,24.5490740967101,1544.55927138537,0.0,1.0
2024-03-04,26.12,26.12,26.12,26.12,1804,24.5209107229854,24.5209107229854,24.5209107229854,24.5209107229854,1921.64477626152,0.0,1.0
2024-03-05,26.6,26.6,26.6,26.6,883,24.9715247025808,24.9715247025808,24.9715247025808,24.9715247025808,940.583335609161,0.0,1.0
2024-03-06,26.44,26.44,26.44,26.44,597,24.8213200427156,24.8213200427156,24.8213200427156,24.8213200427156,635.93233449453,0.0,1.0
2024-03-07,26.4,27.27,26.395,27.27,4524,24.7837688777494,25.6005067157661,24.7790749821286,25.6005067157661,4819.02492672235,0.0,1.0
2024-03-08,26.49,26.49,26.31,26.39,860,24.8682589989235,24.8682589989235,24.6992787565752,24.7743810865078,916.083429925117,0.0,1.0
2024-03-11,26.47,26.47,26.47,26.47,1690,24.8494834164404,24.8494834164404,24.8494834164404,24.8494834164404,1800.21046113191,0.0,1.0
2024-03-12,26.34,26.62,25.92,26.545,5780,24.7274421302999,24.9903002850639,24.3331548981539,24.9198918507522,6156.93281972928,0.0,1.0
2024-03-13,26.0,26.0,26.0,26.0,578,24.4082572280865,24.4082572280865,24.4082572280865,24.4082572280865,615.693281972927,0.0,1.0
2024-03-14,26.21,26.44,25.75,26.0,7086,24.6054008441595,24.8213200427156,24.1735624470472,24.4082572280865,7548.10137726672,0.0,1.0
2024-03-15,26.5,26.8,26.0,26.37,7126,24.8776467901651,25.1592805274122,24.4082572280865,24.7556055040246,7590.70990889114,0.0,1.0
2024-03-18,26.5,26.65,26.5,26.645,1911,24.8776467901651,25.0184636587887,24.8776467901651,25.0137697631679,2035.62259835686,0.0,1.0
2024-03-19,26.26,26.9899,26.26,26.9899,1768,24.6523398003674,25.3375546830897,24.6523398003674,25.3375546830897,1883.29709779954,0.0,1.0
2024-03-20,26.26,26.9,26.0945,26.0945,1906,24.6523398003674,25.2531584398279,24.4969718553193,24.4969718553193,2030.2965319038,0.0,1.0
2024-03-21,26.1,26.6941,26.1,26.59,1838,24.5021351405022,25.059863818164,24.5021351405022,24.9621369113392,1957.86202814229,0.0,1.0
2024-03-22,26.2,27.0,26.1036,26.38,899,24.5960130529179,25.3470363522437,24.5055147453492,24.7649932952662,957.626748258931,0.0,1.0
2024-03-25,26.0,26.5,26.0,26.5,1202,24.4082572280865,24.8776467901651,24.4082572280865,24.8776467901651,1280.38637531394,0.0,1.0
2024-03-26,25.97,26.35,25.66,26.0694,5083,24.3800938543618,24.7368299215415,24.0890723258731,24.473408499303,5414.47915617368,0.0,1.0
2024-03-27,26.0,26.455,25.85,26.455,1443,24.4082572280865,24.835401729578,24.2674403594629,24.835401729578,1537.1027783511,0.0,1.0
2024-03-28,26.2,26.34,25.9382,26.2,2267,24.5960130529179,24.7274421302999,24.3502406782136,24.5960130529179,2414.83852981424,0.0,1.0
2024-04-01,25.83,26.2,25.83,26.2,2160,24.2486647769798,24.5960130529179,24.2486647769798,24.5960130529179,2300.8607077189,0.0,1.0
2024-04-02,25.98,26.14,25.751,25.8,9779,24.3894816456033,24.5396863054685,24.1745012261714,24.2205014032551,10416.7207688811,0.0,1.0
2024-04-03,25.7,26.1899,25.7,26.1,11831,24.1266234908393,24.5865313837639,24.1266234908393,24.5021351405022,12602.538441214,0.0,1.0
2024-04-04,25.71,26.25,25.71,26.25,5498,24.1360112820809,24.6429520091258,24.1360112820809,24.6429520091258,5856.54267177709,0.0,1.0
2024-04-05,25.75,25.805,25.75,25.805,726,24.1735624470472,24.2251952988758,24.1735624470472,24.2251952988758,773.344848983296,0.0,1.0
2024-04-08,25.89,25.95,25.6,25.95,3610,24.3049915244292,24.3613182718786,24.0327455784236,24.3613182718786,3845.41997910427,0.0,1.0
2024-04-09,26.04,26.26,25.7,25.7,2221,24.4458083930528,24.6523398003674,24.1266234908393,24.1266234908393,2365.83871844614,0.0,1.0
2024-04-10,26.01,26.27,26.01,26.1,1097,24.4176450193281,24.6617275916089,24.4176450193281,24.5021351405022,1168.53897979983,0.0,1.0
2024-04-11,26.01,26.01,26.01,26.01,282,24.4176450193281,24.4176450193281,24.4176450193281,24.4176450193281,300.390147952189,0.0,1.0
2024-04-12,25.93,26.05,25.93,26.045,6342,24.3425426893955,24.4551961842944,24.3425426893955,24.4505022886736,6755.58268905243,0.0,1.0
2024-04-15,25.97,27.33,25.11,25.95,8824,24.3800938543618,25.6568334632155,23.5727438075866,24.3613182718786,9399.44207634793,0.0,1.0
2024-04-16,26.47,26.47,25.83,25.83,1907,24.8494834164404,24.8494834164404,24.2486647769798,24.2486647769798,2031.36174519441,0.0,1.0
2024-04-17,26.5,26.99,26.36,26.5,3377,24.8776467901651,25.3376485610021,24.7462177127831,24.8776467901651,3597.225282392,0.0,1.0
2024-04-18,28.03,29.4119,26.71,26.9157,4162,26.3139788501256,27.6112777217983,25.0747904062381,25.2678972720772,4433.41771552131,0.0,1.0
2024-04-19,29.76,30.5,28.9,29.3,7345,27.9380667349175,28.6327632867938,27.1307166881423,27.5062283378052,7823.99161953486,0.0,1.0
2024-04-22,30.5,31.1,29.95,30.5,4456,28.6327632867938,29.1960307612881,28.1164347685073,28.6327632867938,4746.59042296083,0.0,1.0
2024-04-23,29.85,30.4,29.83,30.3,5896,28.0225568560916,28.5388853743781,28.0037812736085,28.4450074619623,6280.49756144011,0.0,1.0
2024-04-24,30.14,30.2,29.84,29.84,4674,28.2948028020972,28.3511295495466,28.01316906485,28.01316906485,4978.80692031395,0.0,1.0
2024-04-25,30.35,30.35,29.99,29.99,5813,28.4919464181702,28.4919464181702,28.1539859334736,28.1539859334736,6192.08485831942,0.0,1.0
2024-04-26,30.4,30.4,30.2,30.2,1287,28.5388853743781,28.5388853743781,28.3511295495466,28.3511295495466,1370.92950501584,0.0,1.0
2024-04-29,30.35,30.35,30.0,30.35,1935,28.4919464181702,28.4919464181702,28.1633737247152,28.4919464181702,2061.18771733151,0.0,1.0
2024-04-30,30.27,30.36,29.6184,30.23,8065,28.4168440882376,28.5013342094118,27.8051356109368,28.3792929232713,8590.9451887745,0.0,1.0
2024-05-01,29.5,30.0,29.02,29.87,4152,27.9943934823669,28.4688747278307,27.5388914867216,28.3455096040101,4375.30465080982,0.32,1.0
2024-05-02,29.08,29.4,28.75,29.13,3150,27.5958292361773,27.8994972332741,27.2826716141711,27.6432773607236,3319.41465559993,0.0,1.0
2024-05-03,28.82,29.0789,28.82,29.0,3649,27.3490989885361,27.5947853774372,27.3490989885361,27.519912236903,3845.25208834418,0.0,1.0
2024-05-06,28.68,29.5475,28.5442,29.25,2366,27.2162442398062,28.039469200686,27.0873751335382,27.757152859635,2493.24923020617,0.0,1.0
2024-05-07,28.12,29.2,28.11,29.1,4181,26.6848252448867,27.7097047350886,26.6753356199774,27.6148084859958,4405.86434128994,0.0,1.0
2024-05-08,27.5,28.0,27.5,28.0,3470,26.0964685005115,26.5709497459754,26.0964685005115,26.5709497459754,3656.62503331168,0.0,1.0
2024-05-09,27.19,27.51,27.0,27.51,8568,25.8022901283239,26.1059581254208,25.6219872550477,26.1059581254208,9028.80786323184,0.0,1.0
2024-05-10,27.33,27.52,27.18,27.32,13630,25.9351448770538,26.1154477503301,25.7928005034147,25.9256552521445,14363.0545256594,0.0,1.0
2024-05-13,26.83,27.8,26.83,27.38,26060,25.46066363159,26.3811572477898,25.46066363159,25.9825930016002,27461.5701348997,0.0,1.0
2024-05-14,26.0,27.0,26.0,26.45,16154,24.67302476412,25.6219872550477,24.67302476412,25.1000578850374,17022.8013798607,0.0,1.0
2024-05-15,26.13,26.44,26.13,26.31,6358,24.7963898879406,25.0905682601282,24.7963898879406,24.9672031363076,6699.94869216012,0.0,1.0
2024-05-16,26.55,27.8727,26.45,27.8727,3988,25.1949541341302,26.4501468208803,25.1000578850374,26.4501468208803,4202.48433223256,0.0,1.0
2024-05-17,26.57,26.57,26.57,26.57,698,25.2139333839488,25.2139333839488,25.2139333839488,25.2139333839488,735.540136383731,0.0,1.0
2024-05-20,26.57,27.2898,26.3,26.84,11017,25.2139333839488,25.8969965849185,24.9577135113983,25.4701532564992,11609.521035157,0.0,1.0
2024-05-21,26.41,29.15,26.41,26.95,4562,25.0620993854003,27.6622566105422,25.0620993854003,25.5745391305013,4807.35544725299,0.0,1.0
2024-05-22,26.49,27.08,26.25,26.67,15642,25.1380163846745,25.6979042543219,24.9102653868519,25.3088296330415,16483.264775522,0.0,1.0
2024-05-23,26.42,29.16,26.41,27.78,5076,25.0715890103096,27.6717462354515,25.0620993854003,26.3621779979713,5348.99961645247,0.0,1.0
2024-05-24,26.46,27.575,26.42,27.4161,9264,25.1095475099467,26.1676406873311,25.0715890103096,26.0168505475227,9762.24043475486,0.0,1.0
2024-05-28,26.11,26.895,26.11,26.41,12851,24.777410638122,25.5223461935003,24.777410638122,25.0620993854003,13542.1580124174,0.0,1.0
2024-05-29,25.9,26.795,25.9,26.11,10392,24.5781285150272,25.4274499444075,24.5781285150272,24.777410638122,10950.9070161887,0.0,1.0
2024-05-30,26.04,26.805,26.04,26.255,2552,24.7109832637571,25.4369395693168,24.7109832637571,24.9150101993065,2689.25276225112,0.0,1.0
2024-05-31,26.3,26.96,26.3,26.34,4652,24.9577135113983,25.5840287554106,24.9577135113983,24.9956720110354,4902.19586598441,0.0,1.0
2024-06-03,26.48,26.62,26.3,26.3,5854,25.1285267597653,25.2613815084951,24.9577135113983,24.9577135113983,6168.84234726413,0.0,1.0
2024-06-04,26.29,26.62,26.29,26.5941,4679,24.948223886489,25.2613815084951,24.948223886489,25.2368033799801,4930.64799160384,0.0,1.0
2024-06-05,26.17,26.5948,26.17,26.585,4434,24.8343483875777,25.2374676537238,24.8343483875777,25.2281678213127,4672.47129616829,0.0,1.0
2024-06-06,26.32,26.585,26.17,26.17,7376,24.9766927612168,25.2281678213127,24.8343483875777,24.8343483875777,7772.69920625561,0.0,1.0
2024-06-07,26.35,26.49,26.1001,26.42,9897,25.0051616359447,25.1380163846745,24.7680159094618,25.0715890103096,10429.2847131659,0.0,1.0
2024-06-10,26.13,26.475,26.13,26.41,3275,24.7963898879406,25.1237819473106,24.7963898879406,25.0620993854003,3451.13745939358,0.0,1.0
2024-06-11,26.74,26.8,26.0,26.5495,10922,25.3752570074065,25.4321947568621,24.67302476412,25.1944796528847,11509.4117042738,0.0,1.0
2024-06-12,28.3,29.85,26.93,26.93,14670,26.8556384932537,28.3265303541916,25.5555598806827,25.5555598806827,15458.9882532225,0.0,1.0
2024-06-13,28.93,28.93,27.99,28.44,1904,27.4534848625381,27.4534848625381,26.5614601210661,26.9884932419835,2006.40174738485,0.0,1.0
2024-06-14,28.71,29.05,28.45,28.45,6029,27.244713114534,27.5673603614494,26.9979828668928,26.9979828668928,6353.25427257525,0.0,1.0
2024-06-17,28.67,28.9,28.67,28.9,952,27.2067546148969,27.4250159878103,27.2067546148969,27.4250159878103,1003.20087369243,0.0,1.0
2024-06-18,28.5,29.4,28.5,28.769,4131,27.0454309914392,27.8994972332741,27.0454309914392,27.3007019014988,4353.17521977249,0.0,1.0
2024-06-20,28.5,28.98,27.89,28.98,8903,27.0454309914392,27.5009329870845,26.4665638719733,27.5009329870845,9381.8249773988,0.0,1.0
2024-06-21,28.49,28.835,28.25,28.5771,9105,27.0359413665299,27.3633334259,26.8081903687073,27.1185959994897,9594.68902832935,0.0,1.0
2024-06-24,28.49,28.688,28.49,28.688,4056,27.0359413665299,27.2238359397336,27.0359413665299,27.2238359397336,4274.1415374963,0.0,1.0
2024-06-25,28.78,28.78,28.43,28.5,5386,27.311140488899,27.311140488899,26.9790036170743,27.0454309914392,5675.67216986071,0.0,1.0
2024-06-26,27.91,28.85,27.9,28.85,11947,26.4855431217919,27.3775678632639,26.4760534968826,27.3775678632639,12589.5386953817,0.0,1.0
2024-06-27,28.25,28.406,27.47,27.96,20739,26.8081903687073,26.956228517292,26.0679996257837,26.5329912463383,21854.3938230118,0.0,1.0
2024-06-28,28.28,28.28,27.56,28.05,11115,26.8366592434351,26.8366592434351,26.1534062499672,26.6183978705217,11712.7917133312,0.0,1.0
2024-07-01,28.28,28.28,28.135,28.22,3674,26.8366592434351,26.8366592434351,26.6990596822506,26.7797214939794,3871.59664910291,0.0,1.0
2024-07-02,27.88,28.81,27.7501,28.81,5310,26.457074247064,27.3396093636268,26.3338040194925,27.3396093636268,5595.58470515419,0.0,1.0
2024-07-03,27.88,27.88,27.88,27.88,336,26.457074247064,26.457074247064,26.457074247064,26.457074247064,354.070896597327,0.0,1.0
2024-07-05,27.6,27.81,27.36,27.71,3576,26.1913647496043,26.3906468726991,25.9636137517816,26.2957506236063,3768.32597092869,0.0,1.0
2024-07-08,27.31,27.45,27.31,27.42,1349,25.9161656272352,26.0490203759651,25.9161656272352,26.0205515012373,1421.55249854105,0.0,1.0
2024-07-09,27.095,27.36,27.0,27.36,1498,25.7121386916858,25.9636137517816,25.6219872550477,25.9636137517816,1578.56608066308,0.0,1.0
2024-07-10,27.225,27.225,27.225,27.225,951,25.8355038155064,25.8355038155064,25.8355038155064,25.8355038155064,1002.14709126208,0.0,1.0
2024-07-11,27.57,28.025,27.2589,27.5,9597,26.1628958748765,26.5946738082485,25.8676736439488,26.0964685005115,10113.1499840611,0.0,1.0
2024-07-12,27.49,27.655,27.485,27.6,8255,26.0869788756022,26.2435576866053,26.0822340631476,26.1913647496043,8698.97396253254,0.0,1.0
2024-07-15,27.68,28.075,27.35,27.35,12550,26.2672817488785,26.6421219327949,25.9541241268724,25.9541241268724,13224.9695008823,0.0,1.0
2024-07-16,28.82,29.31,27.775,28.6,22195,27.3490989885361,27.8140906090906,26.3574331855166,27.140327240532,23388.7010416002,0.0,1.0
2024-07-17,29.0,29.255,28.62,29.09,6995,27.519912236903,27.7618976720896,27.1593064903505,27.6053188610865,7371.20810029257,0.0,1.0
2024-07-18,28.95,29.2,28.7808,29.2,7984,27.4724641123567,27.7097047350886,27.3118996588917,27.7097047350886,8413.39892390789,0.0,1.0
2024-07-19,28.99,29.2,28.8,28.95,5779,27.5104226119938,27.7097047350886,27.3301197387175,27.4724641123567,6089.80866498794,0.0,1.0
2024-07-22,29.0,29.13,28.8,29.1,17660,27.519912236903,27.6432773607236,27.3301197387175,27.6148084859958,18609.7977199667,0.0,1.0
2024-07-23,30.49,31.0,29.35,29.35,22859,28.9338663483853,29.4178372187584,27.8520491087277,27.8520491087277,24088.412575352,0.0,1.0
2024-07-24,30.7,30.72,30.3101,30.72,3522,29.1331484714801,29.1521277212987,28.7631479962674,29.1521277212987,3711.42171968984,0.0,1.0
2024-07-25,30.74,30.98,30.5025,30.7,9293,29.1711069711172,29.3988579689399,28.9457283795219,29.1331484714801,9792.800125235,0.0,1.0
2024-07-26,30.95,30.95,30.5,30.72,3957,29.370389094212,29.370389094212,28.9433559732946,29.1521277212987,4169.81707689174,0.0,1.0
2024-07-29,31.26,31.58,30.83,30.83,3913,29.6645674663996,29.9682354634965,29.2565135953007,29.2565135953007,4123.45064995637,0.0,1.0
2024-07-30,31.65,31.69,31.23,31.69,3802,30.0346628378614,30.0726213374985,29.6360985916718,30.0726213374985,4006.48080018761,0.0,1.0
2024-07-31,33.49,33.49,31.64,31.67,6849,31.7807538211684,31.7807538211684,30.0251732129522,30.05364208768,7217.35586546157,0.0,1.0
2024-08-01,33.54,33.88,33.45,33.88,3249,31.8282019457148,32.1508491926302,31.7427953215313,32.1508491926302,3423.7391162045,0.0,1.0
2024-08-02,32.36,33.48,32.24,33.0,15954,31.0120942035169,32.0854423341702,30.8970926180898,31.6254359924617,16647.4226671688,0.32,1.0
2024-08-05,31.0,31.95,30.86,31.95,8843,29.7087429020094,30.6191721199742,29.5745743856778,30.6191721199742,9227.35104962851,0.0,1.0
2024-08-06,30.9,31.4,30.39,30.5,14085,29.6129082474868,30.0920815200999,29.1241515094215,29.2295696293964,14697.1886841589,0.0,1.0
2024-08-07,30.91,31.2,30.5,31.2,14379,29.6224917129391,29.9004122110547,29.2295696293964,29.9004122110547,15003.9670635088,0.0,1.0
2024-08-08,30.99,31.22,30.79,31.11,3761,29.6991594365572,29.9195791419592,29.507490127512,29.8141610219843,3924.46763515241,0.0,1.0
2024-08-09,30.85,31.0,30.36,30.8,3582,29.5649909202255,29.7087429020094,29.0954011130647,29.5170735929642,3737.68760146662,0.0,1.0
2024-08-12,30.18,30.85,30.18,30.7,1852,28.922898734924,29.5649909202255,28.922898734924,29.4212389384416,1932.49509712903,0.0,1.0
2024-08-13,30.0,30.235,30.0,30.235,567,28.7503963567833,28.9756077949115,28.7503963567833,28.9756077949115,591.644017317581,0.0,1.0
2024-08-14,29.95,29.95,29.56,29.56,1833,28.702479029522,28.702479029522,28.3287238768838,28.3287238768838,1912.66928349757,0.0,1.0
2024-08-15,29.95,30.255,29.8,29.95,8423,28.702479029522,28.994774725816,28.5587270477381,28.702479029522,8789.09622198585,0.0,1.0
2024-08-16,29.955,30.5,29.85,30.5,2282,28.7072707622482,29.2295696293964,28.6066443749994,29.2295696293964,2381.18456352507,0.0,1.0
2024-08-19,29.98,30.1,29.98,30.05,3192,28.7312294258788,28.8462310113059,28.7312294258788,28.7983136840446,3330.73669008415,0.0,1.0
2024-08-20,29.9,30.0,29.44,29.9,3896,28.6545617022607,28.7503963567833,28.2137222914567,28.6545617022607,4065.33525832327,0.0,1.0
2024-08-21,29.9,29.96,29.7401,29.7401,951,28.6545617022607,28.7120624949743,28.5013220896791,28.5013220896791,992.334145448005,0.0,1.0
2024-08-22,29.88,29.88,29.88,29.88,589,28.6353947713562,28.6353947713562,28.6353947713562,28.6353947713562,614.600222575052,0.0,1.0
2024-08-23,30.15,30.3,30.15,30.3,1517,28.8941483385672,29.0379003203512,28.8941483385672,29.0379003203512,1582.93469889025,0.0,1.0
2024-08-26,30.13,30.17,30.0,30.0,3615,28.8749814076627,28.9133152694718,28.7503963567833,28.7503963567833,3772.12190935283,0.0,1.0
2024-08-27,30.16,30.345,29.81,30.2475,3398,28.9037318040195,29.0810259148863,28.5683105131904,28.9875871267268,3545.69024840412,0.0,1.0
2024-08-28,30.51,30.5682,30.36,30.36,2274,29.2391530948486,29.2949288637808,29.0954011130647,29.0954011130647,2372.83685252236,0.0,1.0
2024-08-29,30.97,31.06,30.89,30.89,1620,29.6799925056527,29.766243694723,29.6033247820346,29.6033247820346,1690.41147805023,0.0,1.0
2024-08-30,31.75,31.75,31.72,31.72,1765,30.427502810929,30.427502810929,30.3987524145722,30.3987524145722,1841.71373997448,0.0,1.0
2024-09-03,32.18,32.18,31.3,31.3,3370,30.8395918253762,30.8395918253762,29.9962468655773,29.9962468655773,3516.47325989462,0.0,1.0
2024-09-04,32.3,32.38,31.92,32.03,8271,30.9545934108034,31.0312611344215,30.5904217236175,30.6958398435923,8630.48971293422,0.0,1.0
2024-09-05,32.32,32.73,31.51,32.01,6543,30.9737603417079,31.3666824252506,30.1974996400748,30.6766729126878,6827.38413634731,0.0,1.0
2024-09-06,32.2,32.25,31.99,32.0,2152,30.8587587562808,30.9066760835421,30.6575059817833,30.6670894472356,2245.53425973092,0.0,1.0
2024-09-09,32.14,32.29,32.14,32.29,2409,30.8012579635672,30.9450099453511,30.8012579635672,30.9450099453511,2513.70447569321,0.0,1.0
2024-09-10,32.14,32.28,32.14,32.28,1206,30.8012579635672,30.9354264798989,30.8012579635672,30.9354264798989,1258.41743365961,0.0,1.0
2024-09-11,32.26,32.26,32.26,32.26,531,30.9162595489943,30.9162595489943,30.9162595489943,30.9162595489943,554.079317805353,0.0,1.0
2024-09-12,32.0,32.0,32.0,32.0,374,30.6670894472356,30.6670894472356,30.6670894472356,30.6670894472356,390.255489377027,0.0,1.0
2024-09-13,32.01,32.125,32.01,32.1,1382,30.6766729126878,30.7868827653888,30.6766729126878,30.7629241017582,1442.06707571939,0.0,1.0
2024-09-16,32.0,32.42,32.0,32.365,1264,30.6670894472356,31.0695949962305,30.6670894472356,31.0168859362431,1318.93833842931,0.0,1.0
2024-09-17,31.8,32.4,31.63,31.8,5377,30.4754201381903,31.050428065326,30.3125012255019,30.4754201381903,5610.70525770129,0.0,1.0
2024-09-18,32.0,32.02,31.52,31.89,4268,30.6670894472356,30.6862563781401,30.207083105527,30.5616713272607,4453.50381994961,0.0,1.0
2024-09-19,32.22,32.724,32.22,32.724,1052,30.8779256871853,31.3609323459793,30.8779256871853,31.3609323459793,1097.72399685731,0.0,1.0
2024-09-20,30.2,32.28,30.2,31.99,15697,28.9420656658286,30.9354264798989,28.9420656658286,30.6575059817833,16379.2524512064,0.0,1.0
2024-09-23,30.87,31.01,30.33,30.33,10621,29.58415785113,29.7183263674617,29.0666507167079,29.0666507167079,11082.6298199824,0.0,1.0
2024-09-24,30.75,31.305,30.6,31.0,7481,29.4691562657029,30.0010385983034,29.325404283919,29.7087429020094,7806.1532514159,0.0,1.0
2024-09-25,30.6,30.6,30.4,30.4,2521,29.325404283919,29.325404283919,29.1337349748738,29.1337349748738,2630.57242973125,0.0,1.0
2024-09-26,30.48,30.48,30.48,30.48,998,29.2104026984919,29.2104026984919,29.2104026984919,29.2104026984919,1041.37694758897,0.0,1.0
2024-09-27,30.4,30.4,30.4,30.4,838,29.1337349748738,29.1337349748738,29.1337349748738,29.1337349748738,874.422727534623,0.0,1.0
2024-09-30,30.13,30.18,29.4201,30.0,5557,28.8749814076627,28.922898734924,28.1946511952067,28.7503963567833,5798.52875526242,0.0,1.0
2024-10-01,30.11,30.195,29.99,30.0,3272,28.8558144767582,28.9372739331024,28.7408128913311,28.7503963567833,3414.21380011132,0.0,1.0
2024-10-02,30.32,30.32,29.58,30.245,2882,29.0570672512557,29.0570672512557,28.3478908077884,28.9851912603637,3007.26288872886,0.0,1.0
2024-10-03,30.31,30.42,29.88,30.02,4789,29.0474837858034,29.1529019057783,28.6353947713562,28.7695632876878,4997.14849900157,0.0,1.0
2024-10-04,30.34,30.73,30.2,30.25,4137,29.0762341821602,29.4499893347984,28.9420656658286,28.9899829930899,4316.81005228012,0.0,1.0
2024-10-07,30.55,30.55,30.01,30.01,1269,29.2774869566577,29.2774869566577,28.7599798222356,28.7599798222356,1324.15565780601,0.0,1.0
2024-10-08,30.2,30.55,29.7,30.05,11625,28.9420656658286,29.2774869566577,28.4628923932155,28.7983136840446,12130.2675508234,0.0,1.0
2024-10-09,30.2,30.2,30.0,30.18,2431,28.9420656658286,28.9420656658286,28.7503963567833,28.922898734924,2536.66068095068,0.0,1.0
2024-10-10,30.5,30.5,30.395,30.395,718,29.2295696293964,29.2295696293964,29.1289432421476,29.1289432421476,749.207062493866,0.0,1.0
2024-10-11,30.64,31.38,30.5,30.505,4755,29.363738145728,30.0729145891954,29.2295696293964,29.2343613621225,4961.67072724003,0.0,1.0
2024-10-14,30.45,30.64,29.85,30.64,4283,29.1816523021351,29.363738145728,28.6066443749994,29.363738145728,4469.1557780797,0.0,1.0
2024-10-15,30.6,30.6,30.6,30.6,584,29.325404283919,29.325404283919,29.325404283919,29.325404283919,609.382903198354,0.0,1.0
2024-10-16,30.3,30.72,30.0,30.4,4768,29.0379003203512,29.4404058693461,28.7503963567833,29.1337349748738,4975.23575761943,0.0,1.0
2024-10-17,30.25,30.25,30.25,30.25,488,28.9899829930899,28.9899829930899,28.9899829930899,28.9899829930899,509.210371165747,0.0,1.0
2024-10-18,30.3,30.31,30.3,30.31,835,29.0379003203512,29.0474837858034,29.0379003203512,29.0474837858034,871.292335908604,0.0,1.0
2024-10-21,29.8,31.285,29.69,30.3,10176,28.5587270477381,29.9818716673989,28.4533089277632,29.0379003203512,10618.2883954562,0.0,1.0
2024-10-22,29.59,29.59,29.59,29.59,572,28.3574742732406,28.3574742732406,28.3574742732406,28.3574742732406,596.861336694279,0.0,1.0
2024-10-23,29.9,29.9,29.87,29.87,765,28.6545617022607,28.6545617022607,28.6258113059039,28.6258113059039,798.24986463483,0.0,1.0
2024-10-24,29.95,30.15,29.85,29.9,9787,28.702479029522,28.8941483385672,28.6066443749994,28.6545617022607,10212.3809479491,0.0,1.0
2024-10-25,30.38,30.505,29.9,30.05,15032,29.1145680439692,29.2343613621225,28.6545617022607,28.7983136840446,15685.3489741056,0.0,1.0
2024-10-28,30.38,30.57,30.0,30.5,6553,29.1145680439692,29.2966538875622,28.7503963567833,29.2295696293964,6837.81877510072,0.0,1.0
2024-10-29,32.77,32.8,30.31,30.31,6100,31.4050162870597,31.4337666834164,29.0474837858034,29.0474837858034,6365.12963957184,0.0,1.0
2024-10-30,32.61,32.82,32.16,32.16,2441,31.2516808398235,31.452933614321,30.8204248944717,30.8204248944717,2547.09531970408,0.0,1.0
2024-10-31,32.68,32.68,31.67,32.33,4921,31.3187650979893,31.3187650979893,30.3508350873109,30.9833438071602,5134.8857305464,0.0,1.0
2024-11-01,32.77,32.77,32.77,32.77,706,31.711687181532,31.711687181532,31.711687181532,31.711687181532,729.561308660787,0.32,1.0
2024-11-04,32.7,33.07,32.4,32.8,2588,31.6439478436404,32.0019986296388,31.3536363955336,31.7407183263427,2674.36921645059,0.0,1.0
2024-11-05,33.17,33.17,32.4907,32.4907,3350,32.0987691123411,32.0987691123411,31.4414072233446,31.4414072233446,3461.79941078418,0.0,1.0
2024-11-06,33.33,33.45,33.17,33.17,2509,32.2536018846647,32.3697264639074,32.0987691123411,32.0987691123411,2592.73275273359,0.0,1.0
2024-11-07,32.81,33.06,32.75,33.0,4096,31.7503953746129,31.9923215813686,31.6923330849916,31.9342592917472,4232.6956377827,0.0,1.0
2024-11-08,32.75,32.99,32.75,32.99,1854,31.6923330849916,31.924582243477,31.6923330849916,31.924582243477,1915.8734649534,0.0,1.0
2024-11-11,32.7,32.9,32.51,32.51,6864,31.6439478436404,31.837488809045,31.4600839265061,31.4600839265061,7093.07198675304,0.0,1.0
2024-11-12,32.58,32.58,32.58,32.58,968,31.5278232643977,31.5278232643977,31.5278232643977,31.5278232643977,1000.30502377286,0.0,1.0
2024-11-13,32.9,32.99,32.7,32.8,1978,31.837488809045,31.924582243477,31.6439478436404,31.7407183263427,2044.01171180033,0.0,1.0
2024-11-14,32.89,32.9,32.86,32.86,1449,31.8278117607747,31.837488809045,31.798780615964,31.798780615964,1497.35741678397,0.0,1.0
2024-11-15,33.3,33.3,33.25,33.25,2367,32.224570739854,32.224570739854,32.1761854985029,32.1761854985029,2445.99379263468,0.0,1.0
2024-11-18,33.31,33.765,33.31,33.34,19068,32.2342477881242,32.6745534844195,32.2342477881242,32.2632789329349,19704.3555715919,0.0,1.0
2024-11-19,33.58,33.58,33.29,33.29,3166,32.4955280914204,32.4955280914204,32.2148936915838,32.2148936915838,3271.65878643066,0.0,1.0
2024-11-20,33.6,33.6,33.59,33.59,1735,32.5148821879608,32.5148821879608,32.5052051396906,32.5052051396906,1792.90208289868,0.0,1.0
2024-11-21,33.49,33.715,33.49,33.6,4581,32.4084346569883,32.6261682430684,32.4084346569883,32.5148821879608,4733.88152262757,0.0,1.0
2024-11-22,33.59,33.74,33.4,33.74,1963,32.5052051396906,32.650360863744,32.3213412225563,32.650360863744,2028.51111742369,0.0,1.0
2024-11-25,33.47,33.65,33.47,33.65,1924,32.3890805604479,32.5632674293119,32.3890805604479,32.5632674293119,1988.20957204441,0.0,1.0
2024-11-26,33.55,33.65,33.25,33.47,4944,32.4664969466097,32.5632674293119,32.1761854985029,32.3890805604479,5108.99590654239,0.0,1.0
2024-11-27,33.55,33.73,33.55,33.72,2662,32.4664969466097,32.6406838154737,32.4664969466097,32.6310067672035,2750.83881537537,0.0,1.0
2024-11-29,33.72,33.73,33.32,33.73,1040,32.6310067672035,32.6406838154737,32.2439248363945,32.6406838154737,1074.70787678076,0.0,1.0
2024-12-02,33.62,33.8,33.51,33.73,9284,32.5342362845013,32.7084231533653,32.4277887535288,32.6406838154737,9593.83454618518,0.0,1.0
2024-12-03,33.53,33.6,33.44,33.44,6289,32.4471428500692,32.5148821879608,32.3600494156372,32.3600494156372,6498.88253564829,0.0,1.0
2024-12-04,33.59,33.645,33.5,33.645,2925,32.5052051396906,32.5584289051768,32.4181117052585,32.5584289051768,3022.61590344589,0.0,1.0
2024-12-05,33.59,33.63,33.5,33.51,3116,32.5052051396906,32.5439133327715,32.4181117052585,32.4277887535288,3219.99013850851,0.0,1.0
2024-12-06,33.72,33.72,33.09,33.51,3276,32.6310067672035,32.6310067672035,32.0213527261793,32.4277887535288,3385.3298118594,0.0,1.0
2024-12-09,33.8,33.9,33.6,33.6,5850,32.7084231533653,32.8051936360676,32.5148821879608,32.5148821879608,6045.2318068918,0.0,1.0
2024-12-10,33.9,33.9,33.6,33.9,3054,32.8051936360676,32.8051936360676,32.5148821879608,32.8051936360676,3155.92101508505,0.0,1.0
2024-12-11,33.0,34.15,32.9,33.95,19954,31.9342592917472,33.0471198428233,31.837488809045,32.8535788774187,20619.9240127725,0.0,1.0
2024-12-12,33.2,33.33,32.7,32.78,5734,32.1278002571518,32.2536018846647,31.6439478436404,31.7213642298022,5925.36054371239,0.0,1.0
2024-12-13,33.31,33.35,33.07,33.2595,5181,32.2342477881242,32.2729559812051,32.0019986296388,32.1853786943596,5353.9052976934,0.0,1.0
2024-12-16,33.08,33.63,32.95,33.3,11984,32.011675677909,32.5439133327715,31.8858740503961,32.224570739854,12383.9415339814,0.0,1.0
2024-12-17,32.98,33.155,32.3,33.01,9904,31.9149051952068,32.0842535399357,31.2568659128314,31.9439363400174,10234.5257804199,0.0,1.0
2024-12-18,31.91,32.98,31.91,32.75,5313,30.8794610302925,31.9149051952068,30.8794610302925,31.6923330849916,5490.31052820788,0.0,1.0
2024-12-19,31.95,32.02,31.95,32.005,1151,30.9181692233734,30.985908561265,30.9181692233734,30.9713929888597,1189.41227516794,0.0,1.0
2024-12-20,31.72,32.0,31.612,31.7,5138,30.6955971131582,30.9665544647246,30.5910849918398,30.6762430166178,5309.47026048035,0.0,1.0
2024-12-23,31.2,31.2,31.2,31.2,1066,30.1923906031065,30.1923906031065,30.1923906031065,30.1923906031065,1101.57557370028,0.0,1.0
2024-12-24,30.75,31.4,30.75,31.04,2853,29.7569234309463,30.385931568511,29.7569234309463,30.0375578307828,2948.21305043799,0.0,1.0
2024-12-26,30.46,30.59,30.0,30.0,10616,29.4762890311097,29.6020906586227,29.0311448106793,29.0311448106793,10970.2873268313,0.0,1.0
2024-12-27,30.21,30.21,30.21,30.21,427,29.234362824354,29.234362824354,29.234362824354,29.234362824354,441.250253255179,0.0,1.0
2024-12-30,30.0,30.74,30.0,30.02,1660,29.0311448106793,29.747246382676,29.0311448106793,29.0504989072197,1715.39911101545,0.0,1.0
2024-12-31,29.9,30.27,29.9,29.9,1333,28.934374327977,29.2924251139754,28.934374327977,28.934374327977,1377.48615360458,0.0,1.0
2025-01-02,29.25,29.91,29.22,29.91,2740,28.3053661904123,28.9440513762473,28.2763350456016,28.9440513762473,2831.44190613393,0.0,1.0
2025-01-03,29.07,29.44,29.01,29.18,4418,28.1311793215482,28.4892301075466,28.0731170319269,28.2376268525207,4565.44173040136,0.0,1.0
2025-01-06,28.35,29.279,28.35,29.12,11079,27.4344318460919,28.333429630396,27.4344318460919,28.1795645628994,11448.7390065905,0.0,1.0
2025-01-07,28.97,29.93,28.5,28.6,7048,28.034408838846,28.9634054727877,27.5795875701453,27.6763580528476,7283.21261110654,0.0,1.0
2025-01-08,28.5,28.85,28.5,28.6,3604,27.5795875701453,27.9182842596033,27.5795875701453,27.6763580528476,3724.27614222872,0.0,1.0
2025-01-10,28.08,28.9,28.01,28.44,11909,27.1731515427958,27.9666695009544,27.1054122049042,27.521525280524,12306.4385620982,0.0,1.0
2025-01-13,28.19,28.28,28.15,28.18,21419,27.2795990737683,27.3666925082003,27.2408908806874,27.2699220254981,22133.8153968915,0.0,1.0
2025-01-14,29.74,30.09,28.38,28.39,14335,28.7795415556534,29.1182382451113,27.4634629909026,27.4731400391728,14813.401359281,0.0,1.0
2025-01-15,31.75,31.75,30.5,30.5,9474,30.7246282579689,30.7246282579689,29.5149972241906,29.5149972241906,9790.17540828938,0.0,1.0
2025-01-16,33.21,33.375,31.32,31.32,16112,32.137477305422,32.2971486018807,30.3085151823492,30.3085151823492,16649.7051064343,0.0,1.0
2025-01-17,33.4,33.8,33.0,33.25,14186,32.3213412225563,32.7084231533653,31.9342592917472,32.1761854985029,14659.428788473,0.0,1.0
2025-01-21,33.1,33.54,32.49,32.49,14723,32.0310297744495,32.4568198983394,31.4407298299657,31.4407298299657,15214.3500671569,0.0,1.0
2025-01-22,33.1,33.8,33.1,33.8,6832,32.0310297744495,32.7084231533653,32.0310297744495,32.7084231533653,7060.00405208285,0.0,1.0
2025-01-23,33.3,33.47,32.98,32.98,9284,32.224570739854,32.3890805604479,31.9149051952068,31.9149051952068,9593.83454618519,0.0,1.0
2025-01-24,33.34,33.365,33.08,33.08,6185,32.2632789329349,32.2874715536105,32.011675677909,32.011675677909,6391.41174797021,0.0,1.0
2025-01-27,33.33,33.5,33.2,33.35,5944,32.2536018846647,32.4181117052585,32.1278002571518,32.2729559812051,6142.36886498543,0.0,1.0
2025-01-28,33.2,33.51,33.2,33.33,8633,32.1278002571518,32.4277887535288,32.1278002571518,32.2536018846647,8921.10875023876,0.0,1.0
2025-01-29,33.9,34.65,33.31,33.31,15974,32.8051936360676,33.5309722563346,32.2342477881242,32.2342477881242,16507.0996381691,0.0,1.0
2025-01-30,33.92,33.95,33.57,33.94,4745,32.8245477326081,32.8535788774187,32.4858510431501,32.8439018291485,4903.35468781222,0.0,1.0
2025-01-31,34.59,34.83,33.75,33.9347,18239,33.4729099667132,33.7051591251987,32.6600379120142,32.8387729935653,18847.6893890426,0.0,1.0
2025-02-03,34.5,34.5,34.4055,34.415,5511,33.3858165322812,33.3858165322812,33.2943684261275,33.3035616219843,5694.9183739796,0.0,1.0
2025-02-04,34.79,34.88,34.48,34.48,15334,33.6664509321177,33.7535443665498,33.3664624357407,33.3664624357407,15845.7409447656,0.0,1.0
2025-02-05,36.26,36.815,35.0,35.0,19083,35.088977027841,35.6260532068386,33.8696689457925,33.8696689457925,19719.8561659686,0.0,1.0
2025-02-06,36.8,37.1126,36.8,36.9,14587,35.6115376344333,35.9140421633605,35.6115376344333,35.7083081171355,15073.8113448086,0.0,1.0
2025-02-07,36.54,36.73,36.35,36.575,14675,35.6695999240546,35.8550740342235,35.4841258138858,35.7037662075068,15033.0954409832,0.32,1.0
2025-02-10,37.45,37.8899,36.25,36.38,11270,36.5579232938108,36.9873446678281,35.3865078611653,35.5134111997019,11545.0075379816,0.0,1.0
2025-02-11,37.37,37.73,37.18,37.73,12935,36.4798289316344,36.831253561428,36.2943548214655,36.831253561428,13250.6364244714,0.0,1.0
2025-02-12,37.35,37.55,37.25,37.25,13396,36.4603053410903,36.6555412465312,36.3626873883699,36.3626873883699,13722.8856236737,0.0,1.0
2025-02-13,37.42,37.95,37.25,37.25,21607,36.5286379079946,37.0460130574131,36.3626873883699,36.3626873883699,22134.2482584889,0.0,1.0
2025-02-14,37.78,37.845,37.65,37.76,26168,36.8800625377883,36.9435142070566,36.7531591992517,36.8605389472442,26806.5445655637,0.0,1.0
2025-02-18,37.95,38.41,37.76,37.76,15338,37.0460130574131,37.4950556399271,36.8605389472442,36.8605389472442,15712.2737903782,0.0,1.0
2025-02-19,37.97,38.1,37.8,37.85,18167,37.0655366479571,37.1924399864937,36.8995861283324,36.9483951046926,18610.3062948104,0.0,1.0
2025-02-20,37.46,37.975,37.25,37.975,23359,36.5676850890828,37.0704175455932,36.3626873883699,37.0704175455932,23929.0000958042,0.0,1.0
2025-02-21,37.32,37.555,37.32,37.48,16652,36.4310199552742,36.6604221441672,36.4310199552742,36.5872086796269,17058.3376683647,0.0,1.0
2025-02-24,37.25,37.45,37.145,37.45,10959,36.3626873883699,36.5579232938108,36.2601885380134,36.5579232938108,11226.4185988235,0.0,1.0
2025-02-25,37.23,37.3,36.995,37.3,12102,36.3431637978258,36.4114963647301,36.1137616089327,36.4114963647301,12397.3097803597,0.0,1.0
2025-02-26,37.26,37.6838,37.2,37.61,16393,36.3724491836419,36.7861540672712,36.3138784120096,36.7141120181635,16793.0176193552,0.0,1.0
2025-02-27,37.66,38.075,37.45,37.5,23978,36.7629209945237,37.1680354983136,36.5579232938108,36.606732270171,24563.1047689196,0.0,1.0
2025-02-28,37.69,37.96,37.66,37.66,13484,36.7922063803399,37.0557748526851,36.7629209945237,36.7629209945237,13813.0329762329,0.0,1.0
2025-03-03,37.8,37.845,37.5,37.5,10755,36.8995861283324,36.9435142070566,36.606732270171,36.606732270171,11017.4406451635,0.0,1.0
2025-03-04,37.52,37.895,37.5,37.895,13737,36.6262558607151,36.9923231834168,36.606732270171,36.9923231834168,14072.2066148406,0.0,1.0
2025-03-05,37.45,37.62,37.4,37.5,10910,36.5579232938108,36.7238738134355,36.5091143174505,36.606732270171,11176.2229138757,0.0,1.0
2025-03-06,37.35,37.51,37.265,37.4,12971,36.4603053410903,36.616494065443,36.3773300812779,36.5091143174505,13287.514886882,0.0,1.0
2025-03-07,37.03,37.375,37.0,37.3072,28452,36.1479278923849,36.4847098292704,36.1186425065687,36.418524857326,29146.2781251689,0.0,1.0
2025-03-10,36.78,37.24,36.63,37.24,14025,35.9038830105837,36.3529255930978,35.757456081503,36.3529255930978,14367.2343141253,0.0,1.0
2025-03-11,36.22,37.345,36.07,36.75,23800,35.3572224753492,36.4554244434543,35.2107955462685,35.8745976247676,24380.7612603339,0.0,1.0
2025-03-12,35.75,36.2,35.75,36.2,12690,34.898418097563,35.3376988848051,34.898418097563,35.3376988848051,12999.6579997327,0.0,1.0
2025-03-13,35.49,35.755,34.99,35.7,20939,34.6446114204898,34.903298995199,34.1565216568876,34.8496091212028,21449.9479004257,0.0,1.0
2025-03-14,35.62,36.0,35.49,35.85,24960,34.7715147590264,35.1424629793642,34.6446114204898,34.9960360502835,25569.0672713418,0.0,1.0
2025-03-17,35.9,36.22,35.5,35.5,10895,35.0448450266437,35.3572224753492,34.6543732157619,34.6543732157619,11160.8568878713,0.0,1.0
2025-03-18,35.9,36.03,35.85,35.93,13176,35.0448450266437,35.1717483651803,34.9960360502835,35.0741304124598,13497.5172422756,0.0,1.0
2025-03-19,36.2,36.83,35.86,35.86,9979,35.3376988848051,35.9526919869439,35.0057978455555,35.0057978455555,10222.5048998686,0.0,1.0
2025-03-20,36.51,36.56,36.5,36.5,11331,35.6403145382385,35.6891235145987,35.6305527429664,35.6305527429664,11607.4960437329,0.0,1.0
2025-03-21,35.73,36.55,35.05,36.53,56323,34.8788945070189,35.6793617193267,34.2150924285198,35.6598381287826,57697.3788431003,0.0,1.0
2025-03-24,36.01,36.5,36.01,36.5,8648,35.1522247746362,35.6305527429664,35.1522247746362,35.6305527429664,8859.0261924104,0.0,1.0
2025-03-25,35.52,36.305,35.52,36.15,11482,34.673896806306,35.4401977351615,34.673896806306,35.2888899084448,11762.1807055107,0.0,1.0
2025-03-26,35.42,35.9,35.12,35.7,20336,34.5762788535855,35.0448450266437,34.2834249954241,34.8496091212028,20832.2336550483,0.0,1.0
2025-03-27,35.47,36.0,34.94,36.0,14707,34.6250878299457,35.1424629793642,34.1077126805273,35.1424629793642,15065.8762964593,0.0,1.0
2025-03-28,35.4,36.4,35.4,36.3,17551,34.5567552630414,35.532934790246,34.5567552630414,35.4353168375255,17979.2748268958,0.0,1.0
2025-03-31,35.45,35.8172,35.25,35.53,11101,34.6055642394017,34.9640173617912,34.4103283339607,34.683658601578,11371.8836449986,0.0,1.0
2025-04-01,35.2,35.7584,35.07,35.6,22191,34.3615193576005,34.9066180055915,34.2346160190639,34.7519911684823,22732.4988709273,0.0,1.0
2025-04-02,35.53,35.895,35.15,35.56,20506,34.683658601578,35.0399641290077,34.3127103812403,34.7129439873942,21006.381949765,0.0,1.0
2025-04-03,34.88,35.39,34.655,35.39,10870,34.0491419088951,34.5469934677694,33.829501515274,34.5469934677694,11135.2468445306,0.0,1.0
2025-04-04,33.86,34.5,33.5001,34.5,37233,33.0534387911464,33.6781936885573,32.7021117793055,33.6781936885573,38141.5497481518,0.0,1.0
2025-04-07,33.65,34.85,33.0,33.4,22811,32.8484410904334,34.0198565230789,32.2139243977505,32.6043962086323,23367.6279457764,0.0,1.0
2025-04-08,33.35,34.43,33.07,34.43,13182,32.5555872322721,33.609861121653,32.2822569646548,33.609861121653,13503.6636526774,0.0,1.0
2025-04-09,35.26,35.69,32.39,33.54,49895,34.4200901292328,34.8398473259307,31.6184548861557,32.7410613424409,51112.5244993428,0.0,1.0
2025-04-10,34.39,35.25,34.29,35.2,16159,33.5708139405648,34.4103283339607,33.4731959878444,34.3615193576005,16553.3076136864,0.0,1.0
2025-04-11,34.0,34.59,33.96,34.55,19236,33.190103924955,33.7660498460057,33.1510567438669,33.7270026649175,19705.3917480581,0.0,1.0
2025-04-14,34.555,35.2,34.415,35.0,11024,33.7318835625536,34.3615193576005,33.5952184287449,34.1662834521596,11293.0047115093,0.0,1.0
2025-04-15,34.85,35.06,34.85,35.06,15282,34.0198565230789,34.2248542237919,34.0198565230789,34.2248542237919,15654.9072932951,0.0,1.0
2025-04-16,35.47,35.655,35.0,35.1,24117,34.6250878299457,34.8056810424786,34.1662834521596,34.2639014048801,24705.4966098938,0.0,1.0
2025-04-17,37.3,37.395,35.9,35.91,25695,36.4114963647301,36.5042334198145,35.0448450266437,35.0546068219157,26322.002545558,0.0,1.0
2025-04-21,38.6,38.88,37.6,37.7788,28492,37.680529750096,37.9538600177133,36.7043502228915,36.8788911223556,29187.254194514,0.0,1.0
2025-04-22,39.73,39.86,38.5,38.5,23475,38.7836126158372,38.9105159543738,37.5829117973756,37.5829117973756,24047.830696905,0.0,1.0
2025-04-23,39.825,40.755,39.68,40.42,26297,38.8763496709216,39.7841966312218,38.7348036394769,39.4571764896083,26938.6923892017,0.0,1.0
2025-04-24,39.72,40.14,39.115,39.38,27814,38.7738508205651,39.183846221991,38.1832622066064,38.4419497813156,28492.7098191146,0.0,1.0
2025-04-25,39.34,39.75,38.92,39.6,11189,38.4029026002274,38.8031362063813,37.9929071988015,38.6567092773006,11462.0309975578,0.0,1.0
2025-04-28,39.2,39.4,38.955,39.2,13722,38.2662374664188,38.4614733718597,38.0270734822536,38.2662374664188,14056.8405888362,0.0,1.0
2025-04-29,38.91,39.85,38.91,39.85,16585,37.9831454035294,38.9007541591017,37.9831454035294,38.9007541591017,16989.7027522117,0.0,1.0
2025-04-30,38.6,39.2,38.14,39.12,16638,37.680529750096,38.2662374664188,37.2314871675819,38.1881431042424,17043.9960440939,0.0,1.0
2025-05-01,38.63,38.875,38.45,38.775,14524,37.7098151359122,37.9489791200773,37.5341028210153,37.8513611673568,14878.4107792054,0.0,1.0
2025-05-02,38.45,39.48,38.44,38.56,27505,37.8562420649928,38.8703364558106,37.846396488383,37.9645434077015,27936.4034122651,0.33,1.0
2025-05-05,38.56,38.78,38.55,38.78,8900,37.9645434077015,38.1811460931189,37.9546978310916,38.1811460931189,9039.59245116014,0.0,1.0
2025-05-06,38.52,38.7237,38.235,38.55,8819,37.925161101262,38.1257154968053,37.6445621678804,37.9546978310916,8957.32200300913,0.0,1.0
2025-05-07,38.54,38.735,38.33,38.7,13776,37.9448522544818,38.1368409983744,37.7380951456743,38.1023814802399,13992.0702929418,0.0,1.0
2025-05-08,38.81,38.86,38.5,38.65,20618,38.2106828229486,38.259910705998,37.9054699480422,38.0531535971905,20941.3839503393,0.0,1.0
2025-05-09,38.81,39.11,38.725,39.01,13165,38.2106828229486,38.506050121245,38.1269954217646,38.4075943551462,13371.4870359015,0.0,1.0
2025-05-12,38.8,39.66,38.74,39.595,13494,38.2008372463387,39.0475568347884,38.1417637866794,38.9835605868242,13705.6472512309,0.0,1.0
2025-05-13,38.72,39.06,38.635,38.8,21966,38.1220726334596,38.4568222381956,38.0383852322756,38.2008372463387,22310.5267170993,0.0,1.0
2025-05-14,38.7,38.93,38.7,38.7,13343,38.1023814802399,38.3288297422671,38.1023814802399,38.1023814802399,13552.2788849247,0.0,1.0
2025-05-15,39.14,39.325,38.8443,38.8443,18652,38.5355868510746,38.7177300183574,38.2444531507204,38.2444531507204,18944.5481347235,0.0,1.0
2025-05-16,39.01,39.285,38.8133,39.01,12955,38.4075943551462,38.6783477119179,38.2139318632298,38.4075943551462,13158.1932814359,0.0,1.0
2025-05-19,39.0,39.42,38.7,38.7,10385,38.3977487785363,38.8112629961513,38.1023814802399,38.1023814802399,10547.8840005953,0.0,1.0
2025-05-20,38.95,39.06,38.82,39.0,12211,38.3485208954869,38.4568222381956,38.2205283995584,38.3977487785363,12402.5239799007,0.0,1.0
2025-05-21,38.93,39.035,38.72,39.01,14237,38.3288297422671,38.4322082966709,38.1220726334596,38.4075943551462,14460.300868221,0.0,1.0
2025-05-22,38.69,38.99,38.63,38.99,16307,38.09253590363,38.3879032019264,38.0334624439707,38.3879032019264,16562.7678765245,0.0,1.0
2025-05-23,38.55,38.735,38.405,38.7,9151,37.9546978310916,38.1368409983744,37.8119369702484,38.1023814802399,9294.52927197376,0.0,1.0
2025-05-27,38.66,39.0,38.66,39.0,13079,38.0629991738003,38.3977487785363,38.0629991738003,38.3977487785363,13284.1381650251,0.0,1.0
2025-05-28,38.6,39.03,38.6,38.86,19728,38.0039257141411,38.4272855083659,38.0039257141411,38.259910705998,20037.4247052233,0.0,1.0
2025-05-29,38.61,39.03,38.61,38.7958,8358,38.0137712907509,38.4272855083659,38.0137712907509,38.1967021041625,8489.09142772994,0.0,1.0
2025-05-30,38.4,38.75,38.28,38.61,9707,37.8070141819434,38.1516093632893,37.6888672626249,38.0137712907509,9859.249879035,0.0,1.0
2025-06-02,38.0,38.53,37.875,38.25,20830,37.4131911175482,37.9350066778719,37.2901214099247,37.6593305327952,21156.709073895,0.0,1.0
2025-06-03,37.79,38.195,37.62,38.195,13342,37.2064340087407,37.6051798614409,37.0390592063727,37.6051798614409,13551.2632003796,0.0,1.0
2025-06-04,36.95,38.645,36.82,37.75,15295,36.3794055735107,38.0482308088855,36.2514130775822,37.1670517023012,15534.8951169095,0.0,1.0
2025-06-05,36.45,38.04,36.45,37.4,14967,35.8871267430166,37.4525734239877,35.8871267430166,36.8224565209553,15201.7505861251,0.0,1.0
2025-06-06,36.31,37.995,36.31,37.27,17133,35.7492886704783,37.4082683292432,35.7492886704783,36.6944640250269,17401.7233107558,0.0,1.0
2025-06-09,36.29,37.785,36.125,36.79,14147,35.7295975172585,37.2015112204357,35.5671455031955,36.2218763477526,14368.8892591643,0.0,1.0
2025-06-10,36.23,36.79,35.955,36.25,17451,35.6705240575992,36.2218763477526,35.3997707008275,35.690215210819,17724.7109960894,0.0,1.0
2025-06-11,36.105,37.3225,35.95,36.12,17909,35.5474543499757,36.7461533022287,35.3948479125226,35.5622227148905,18189.8945177334,0.0,1.0
2025-06-12,35.99,36.43,35.83,36.25,18102,35.4342302189621,35.8674355897969,35.276700993204,35.690215210819,18385.9216349327,0.0,1.0
2025-06-13,35.4,35.77,35.36,35.67,12910,34.8533411989791,35.2176275335447,34.8139588925396,35.1191717674459,13112.4874769076,0.0,1.0
2025-06-16,34.74,35.92,34.7,35.73,19880,34.2035331427269,35.3653111826929,34.1641508362874,35.1782452271052,20191.8087560746,0.0,1.0
2025-06-17,34.3,35.46,34.21,35.46,16786,33.7703277718922,34.9124146586384,33.6817175824033,34.9124146586384,17049.280773615,0.0,1.0
2025-06-18,34.15,34.965,34.06,34.85,14086,33.622644122744,34.4250586164493,33.534033933255,34.3118344854356,14306.9325019148,0.0,1.0
2025-06-20,34.6,34.68,33.44,34.22,20681,34.0656950701886,34.1444596830677,32.9236081834424,33.6915631590131,21005.372076679,0.0,1.0
2025-06-23,34.51,35.255,34.11,35.255,34325,33.9770848806997,34.7105803381358,33.5832618163044,34.7105803381358,34863.372009671,0.0,1.0
2025-06-24,34.575,35.4225,34.325,35.4225,18431,34.0410811286639,34.8754937463513,33.7949417134169,34.8754937463513,18720.0818502621,0.0,1.0
2025-06-25,34.33,34.57,34.25,34.57,16641,33.7998645017218,34.036158340359,33.7210998888428,34.036158340359,16902.0065145793,0.0,1.0
2025-06-26,34.62,34.795,33.87,34.3,46315,34.0853862234084,34.2576838140813,33.3469679776673,33.7703277718922,47041.4297051103,0.0,1.0
2025-06-27,34.48,34.97,34.395,34.79,552511,33.94754815087,34.4299814047542,33.8638607496861,34.2527610257764,561176.883683477,0.0,1.0
2025-06-30,34.625,35.35,34.46,34.46,42924,34.0903090117133,34.8041133159297,33.9278569976503,33.9278569976503,43597.2434127638,0.0,1.0
2025-07-01,36.63,36.9,34.5,34.5,55147,36.0643471219945,36.3301776904613,33.9672393040898,33.9672393040898,56011.9556072054,0.0,1.0
2025-07-02,36.76,36.945,36.435,36.54,20864,36.1923396179229,36.3744827852057,35.8723583781018,35.9757369325055,21191.2423484276,0.0,1.0
2025-07-03,37.06,37.3,36.75,36.75,16186,36.4877069162194,36.7240007548565,36.182494041313,36.182494041313,16439.8700465705,0.0,1.0
2025-07-07,36.92,37.5835,36.7,37.1,26887,36.349868843681,37.0031228517466,36.1332661582636,36.5270892226589,27308.7103634093,0.0,1.0
2025-07-08,37.51,37.75,37.01,37.01,27857,36.930757863664,37.1670517023012,36.43847903317,36.43847903317,28293.9243721312,0.0,1.0
2025-07-09,37.88,38.03,37.69,37.72,31067,37.2950441982296,37.4427278473778,37.1079782426419,37.1375149724715,31554.2717618193,0.0,1.0
2025-07-10,38.91,39.035,37.85,37.85,55413,38.3091385890474,38.4322082966709,37.2655074684,37.2655074684,56282.1276961951,0.0,1.0
2025-07-11,38.62,39.03,38.4,39.0,19973,38.0236168673608,38.4272855083659,37.8070141819434,38.3977487785363,20286.2674187665,0.0,1.0
2025-07-14,39.0,39.26,38.5,39.26,27316,38.3977487785363,38.6537337703932,37.9054699480422,38.6537337703932,27744.4390332461,0.0,1.0
2025-07-15,38.39,39.26,38.28,39.0,44368,37.7971686053335,38.6537337703932,37.6888672626249,38.3977487785363,45063.8918958509,0.0,1.0
2025-07-16,38.5,38.63,37.895,38.05,27376,37.9054699480422,38.0334624439707,37.3098125631444,37.4624190005976,27805.3801059506,0.0,1.0
2025-07-17,39.12,39.14,38.6,38.7,34416,38.5158956978549,38.5355868510746,38.0039257141411,38.1023814802399,34955.7993032727,0.0,1.0
2025-07-18,40.24,40.26,39.2,39.27,59346,39.6186002781616,39.6382914313813,38.5946603107339,38.6635793470031,60276.8150119718,0.0,1.0
2025-07-21,40.34,40.505,40.23,40.23,32655,39.7170560442604,39.8795080583234,39.6087547015517,39.6087547015517,33167.1788193971,0.0,1.0
2025-07-22,41.79,41.835,40.2653,40.4,60015,41.1446646526931,41.1889697474376,39.6435095869846,39.7761295039196,60956.3079726265,0.0,1.0
2025-07-23,42.93,44.27,41.99,41.99,66538,42.2670603862196,43.5863676519436,41.3415761848907,41.3415761848907,67581.6182601452,0.0,1.0
2025-07-24,42.83,43.69,41.7,42.86,37396,42.1686046201208,43.0153242085705,41.0560544632042,42.1981413499504,37982.5392475937,0.0,1.0
2025-07-25,42.58,42.82,42.0,42.76,23023,41.9224652048737,42.1587590435109,41.3514217615006,42.0996855838516,23384.1052812427,0.0,1.0
2025-07-28,42.04,44.1199,41.8101,44.1199,34156,41.3908040679402,43.4385855470293,41.164454261679,43.4385855470293,34691.7213215534,0.0,1.0
2025-07-29,41.26,42.5,41.17,42.23,15222,40.6228490923694,41.8437005919947,40.5342389028805,41.5778700235279,15460.7501451191,0.0,1.0
2025-07-30,40.475,41.45,39.97,41.35,32419,39.8499713284938,40.8099150479572,39.3527697096948,40.7114592818584,32927.4772667596,0.0,1.0
2025-07-31,40.2,41.445,39.365,40.7,23558,39.579217971722,40.8049922596522,38.757112324797,40.0714968022161,23927.4965128574,0.0,1.0
2025-08-01,39.01,40.0,38.75,39.75,35608,38.7324983832723,39.7154559172235,38.4743479198103,39.4672343177409,35863.115935736,0.33,1.0
2025-08-04,39.0,39.49,38.9,38.95,14405,38.7225695192929,39.2090838542789,38.6232808794999,38.6729251993964,14508.2056013895,0.0,1.0
2025-08-05,39.165,39.395,38.64,39.0,15110,38.8863957749515,39.1147596464755,38.3651304160379,38.7225695192929,15218.2566217977,0.0,1.0
2025-08-06,38.92,39.79,38.865,39.79,8944,38.6431386074585,39.5069497736581,38.5885298555723,39.5069497736581,9008.0798957881,0.0,1.0
2025-08-07,38.98,39.3,38.52,38.765,11961,38.7027117913343,39.0204354386721,38.2459840482863,38.4892412157793,12046.6953973079,0.0,1.0
2025-08-08,40.29,40.78,39.25,40.19,17441,40.0033929726234,40.4899073076094,38.9707911187756,39.9041043328304,17565.9572297004,0.0,1.0
2025-08-11,40.04,40.78,39.925,40.2,16485,39.7551713731408,40.4899073076094,39.6409894373787,39.9140331968097,16603.1079027355,0.0,1.0
2025-08-12,42.82,42.99,40.25,40.25,21477,42.5153955593878,42.684186247036,39.9636775167062,39.9636775167062,21630.8734259661,0.0,1.0
2025-08-13,43.05,43.57,42.83,43.01,12151,42.7437594309118,43.2600603578357,42.5253244233671,42.7040439749946,12238.0566652193,0.0,1.0
2025-08-14,42.75,43.08,42.65,42.89,12464,42.4458935115327,42.7735460228498,42.3466048717396,42.5848976072429,12553.2991749891,0.0,1.0
2025-08-15,42.4,42.91,42.265,42.91,32203,42.0983832722569,42.6047553352015,41.9643436085363,42.6047553352015,32433.7205818498,0.0,1.0
2025-08-18,42.15,42.67,42.0001,42.67,9649,41.8501616727743,42.3664625996982,41.7013280017245,42.3664625996982,9718.13091619627,0.0,1.0
2025-08-19,42.6,42.94,42.5,42.5,15044,42.2969605518431,42.6345419271395,42.19767191205,42.19767191205,15151.7837603126,0.0,1.0
2025-08-20,42.73,42.765,42.55,42.5501,9158,42.426035783574,42.4607868075016,42.2473162319465,42.2474155205863,9223.61311333045,0.0,1.0
2025-08-21,42.51,42.75,42.42,42.72,6580,42.2076007760293,42.4458935115327,42.1182410002156,42.4161069195947,6627.14285714286,0.0,1.0
2025-08-22,44.335,44.405,42.98,43.09,36760,44.0196184522526,44.0891205001078,42.6742573830567,42.7834748868291,37023.36951802,0.0,1.0
2025-08-25,45.12,45.3,44.255,44.255,33892,44.7990342746281,44.9777538262557,43.9401875404182,43.9401875404182,34134.8215371255,0.0,1.0
2025-08-26,46.55,46.68,45.75,46.0,34594,46.2188618236689,46.3479370553999,45.4245527053244,45.6727743048071,34841.8510638298,0.0,1.0
2025-08-27,46.55,48.235,46.435,46.45,27706,46.2188618236689,47.8918754041819,46.1046798879069,46.1195731838758,27904.5015197568,0.0,1.0
2025-08-28,46.66,47.04,46.34,47.0,22953,46.3280793274413,46.7053761586549,46.0103556801035,46.6656607027377,23117.4483282675,0.0,1.0
2025-08-29,46.7,47.0,46.425,46.61,17708,46.3677947833585,46.6656607027377,46.0947510239276,46.2784350075447,17834.8701693443,0.0,1.0
2025-09-02,46.56,47.01,46.16,46.655,16807,46.2287906876482,46.675589566717,45.831636128476,46.3231148954516,16927.414893617,0.0,1.0
2025-09-03,46.45,46.825,46.2,46.4,16375,46.1195731838758,46.4919055830998,45.8713515843932,46.0699288639793,16492.3198002605,0.0,1.0
2025-09-04,47.02,47.1325,46.45,46.45,19963,46.6855184306963,46.7972181504635,46.1195731838758,46.1195731838758,20106.0262700825,0.0,1.0
2025-09-05,47.25,47.89,46.9164,47.5,10921,46.9138823022203,47.5493295968959,46.5826553998707,47.1621039017029,10999.2442466348,0.0,1.0
2025-09-08,47.65,47.69,46.975,47.59,9978,47.3110368613925,47.3507523173098,46.6408385427894,47.2514636775167,10049.4880590534,0.0,1.0
2025-09-09,47.5,47.96,47.3,47.96,10934,47.1621039017029,47.618831644751,46.9635266221168,47.618831644751,11012.3373860182,0.0,1.0
2025-09-10,47.43,47.9,47.25,47.5,9911,47.0926018538478,47.5592584608752,46.9138823022203,47.1621039017029,9982.00803300044,0.0,1.0
2025-09-11,47.61,47.84,47.343,47.71,9491,47.2713214054753,47.4996852769994,47.0062207372278,47.3706100452684,9558.99891445941,0.0,1.0
2025-09-12,47.38,47.74,47.155,47.61,6238,47.0429575339513,47.4003966372063,46.8195580944169,47.2713214054753,6282.6925749023,0.0,1.0
2025-09-15,47.46,47.5,47.35,47.37,7001,47.1223884457857,47.1621039017029,47.0131709420134,47.033028669972,7051.15914025185,0.0,1.0
2025-09-16,47.44,47.615,47.3,47.3,7801,47.1025307178271,47.276285837465,46.9635266221168,46.9635266221168,7856.89079461572,0.0,1.0
2025-09-17,47.8,48.25,47.7,47.7,23720,47.4599698210821,47.9067687001509,47.3606811812891,47.3606811812891,23889.9435518889,0.0,1.0
2025-09-18,48.77,49.0,48.555,48.75,21090,48.4230696270748,48.6514334985988,48.2095990515197,48.4032118991162,21241.1007381676,0.0,1.0
2025-09-19,48.92,49.42,48.36,48.76,70154,48.5720025867644,49.0684457857297,48.0159862039233,48.4131407630955,70656.6231003039,0.0,1.0
2025-09-22,48.83,49.1,48.52,48.86,26546,48.4826428109506,48.7507221383919,48.1748480275922,48.5124294028886,26736.1906209292,0.0,1.0
2025-09-23,48.775,49.13,48.65,49.03,21042,48.4280340590645,48.7805087303298,48.3039232593231,48.6812200905368,21192.7568389058,0.0,1.0
2025-09-24,48.41,48.9,48.38,48.75,14012,48.0656305238198,48.5521448588058,48.0358439318819,48.4032118991162,14112.3899261832,0.0,1.0
2025-09-25,48.27,48.505,48.25,48.5,9368,47.9266264281095,48.1599547316232,47.9067687001509,48.1549902996335,9435.11767260096,0.0,1.0
2025-09-26,47.87,48.6,47.6,48.51,15020,47.5294718689373,48.2542789394266,47.261392541496,48.1649191636128,15127.6118106817,0.0,1.0
2025-09-29,46.33,47.92,46.33,47.77,15539,46.0004268161242,47.5791161888338,46.0004268161242,47.4301832291442,15650.3302214503,0.0,1.0
2025-09-30,46.0,46.43,45.84,46.33,16898,45.6727743048071,46.0997154559172,45.5139124811382,46.0004268161242,17019.0668693009,0.0,1.0
2025-10-01,45.57,46.13,45.23,45.72,19301,45.2458331536969,45.8018495365381,44.9082517784005,45.3947661133865,19439.2833260964,0.0,1.0
2025-10-02,45.03,45.59,44.895,45.26,12915,44.7096744988144,45.2656908816555,44.5756348350938,44.9380383703384,13007.5303951368,0.0,1.0
2025-10-03,45.43,45.86,45.14,45.86,14274,45.1068290579866,45.5337702090968,44.8188920025868,45.5337702090968,14376.2670429874,0.0,1.0
2025-10-06,45.43,46.05,45.085,45.43,20943,45.1068290579866,45.7224186247036,44.7642832507006,45.1068290579866,21093.0475466783,0.0,1.0
2025-10-07,45.63,45.9,45.5021,45.9,10717,45.3054063375728,45.573485665014,45.1784161672774,45.573485665014,10793.782674772,0.0,1.0
2025-10-08,45.58,45.75,45.46,45.72,13016,45.2557620176762,45.4245527053244,45.1366156499246,45.3947661133865,13109.2540165002,0.0,1.0
2025-10-09,45.5,45.98,45.03,45.5,17046,45.1763311058418,45.6529165768485,44.7096744988144,45.1763311058418,17168.1272253582,0.0,1.0
2025-10-10,44.61,46.23,44.61,46.23,11773,44.2926622116835,45.9011381763311,44.2926622116835,45.9011381763311,11857.3484585324,0.0,1.0
2025-10-13,44.77,45.76,43.76,45.66,21014,44.4515240353524,45.4344815693037,43.4487087734425,45.3351929295107,21164.5562310031,0.0,1.0
2025-10-14,45.595,45.69,44.62,44.78,35573,45.2706553136452,45.3649795214486,44.3025910756629,44.4614528993318,35827.8651758576,0.0,1.0
2025-10-15,45.81,47.11,45.71,46.0,15784,45.4841258892003,46.77487820651,45.3848372494072,45.6727743048071,15897.0855405992,0.0,1.0
2025-10-16,43.72,46.03,43.59,46.0,15412,43.4089933175253,45.702560896745,43.2799180857944,45.6727743048071,15522.42032132,0.0,1.0
2025-10-17,43.79,44.035,43.47,43.72,13139,43.4784953653805,43.7217525328735,43.1607717180427,43.4089933175253,13233.1352583587,0.0,1.0
2025-10-20,44.35,44.57,43.97,43.97,20807,44.0345117482216,44.2529467557663,43.657214917008,43.657214917008,20956.0731654364,0.0,1.0
2025-10-21,44.55,44.8075,44.31,44.31,11386,44.2330890278077,44.4887572752748,43.9947962923044,43.9947962923044,11467.5757707338,0.0,1.0
2025-10-22,45.81,45.88,44.5,44.75,54682,45.4841258892003,45.5536279370554,44.1834447079112,44.4316663073938,55073.7729049066,0.0,1.0
2025-10-23,45.75,46.185,45.49,45.82,24795,45.4245527053244,45.8564582884242,45.1664022418625,45.4940547531796,24972.6454624403,0.0,1.0
2025-10-24,46.41,46.56,45.75,45.77,18719,46.0798577279586,46.2287906876482,45.4245527053244,45.444410433283,18853.1135475467,0.0,1.0
2025-10-27,46.51,46.85,46.26,46.4,16286,46.1791463677517,46.5167277430481,45.930924768269,46.0699288639793,16402.6821537125,0.0,1.0
2025-10-28,46.55,46.7793,46.25,46.55,16453,46.2188618236689,46.4465306747144,45.9209959042897,46.2188618236689,16570.878636561,0.0,1.0
2025-10-29,45.73,47.11,45.05,46.97,51187,45.4046949773658,46.77487820651,44.729532226773,46.6358741107997,51553.7327399045,0.0,1.0
2025-10-30,45.38,46.115,44.99,45.82,20867,45.0571847380901,45.7869562405691,44.6699590428972,45.4940547531796,21016.5030395137,0.0,1.0
2025-10-31,45.3,45.69,45.0,45.4,12091,44.9777538262557,45.3649795214486,44.6798879068765,45.0770424660487,12177.626791142,0.0,1.0
2025-11-03,45.41,45.525,45.03,45.075,12038,45.086971330028,45.20115326579,44.7096744988144,44.7543543867213,12124.2470690404,0.0,1.0
2025-11-04,45.6,45.95,45.51,45.8,20160,45.2756197456348,45.6231299849105,45.1862599698211,45.4741970252209,20304.4376899696,0.0,1.0
2025-11-05,46.25,46.42,45.6,45.6,27165,45.9209959042897,46.0897865919379,45.2756197456348,45.2756197456348,27359.6254884933,0.0,1.0
2025-11-06,46.24,46.7,45.955,46.3,27960,45.9110670403104,46.3677947833585,45.6280944169002,45.9706402241862,28160.3213200174,0.0,1.0
2025-11-07,46.06,46.3,45.67,46.115,11664,46.06,46.3,45.67,46.115,11664,0.33,1.0
2025-11-10,47.15,47.41,46.01,46.01,49316,47.15,47.41,46.01,46.01,49316,0.0,1.0
2025-11-11,48.66,49.02,47.18,47.18,29455,48.66,49.02,47.18,47.18,29455,0.0,1.0
2025-11-12,48.81,49.66,48.65,48.65,28985,48.81,49.66,48.65,48.65,28985,0.0,1.0
2025-11-13,48.81,49.4,48.425,49.01,17413,48.81,49.4,48.425,49.01,17413,0.0,1.0
2025-11-14,48.8,49.12,48.5,48.53,30383,48.8,49.12,48.5,48.53,30383,0.0,1.0
2025-11-17,47.98,48.825,47.75,48.7,17657,47.98,48.825,47.75,48.7,17657,0.0,1.0
2025-11-18,47.99,48.3005,47.7,48.22,20927,47.99,48.3005,47.7,48.22,20927,0.0,1.0
2025-11-19,48.575,48.8311,48.15,48.16,38055,48.575,48.8311,48.15,48.16,38055,0.0,1.0
2025-11-20,48.98,50.21,48.88,49.11,44031,48.98,50.21,48.88,49.11,44031,0.0,1.0
2025-11-21,51.01,51.075,48.98,49.07,65835,51.01,51.075,48.98,49.07,65835,0.0,1.0
2025-11-24,52.44,52.62,51.0,51.18,76447,52.44,52.62,51.0,51.18,76447,0.0,1.0
2025-11-25,53.05,53.24,52.5,52.5,35109,53.05,53.24,52.5,52.5,35109,0.0,1.0
2025-11-26,53.91,54.305,53.01,53.01,92707,53.91,54.305,53.01,53.01,92707,0.0,1.0